{"ticker": "OGS", "overview": {"cik": "1587732", "ticker": "OGS", "name": "ONE Gas, Inc.", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349233", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349155", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347036", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-344900", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-343567", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000515", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001587732-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001587732-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332771", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001193125-26-314121", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001587732-26-000029", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001587732-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265855", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257425", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257421", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241844", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001587732-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239330", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239327", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239326", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239324", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239325", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239323", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239322", "price_sensitive": false}]}, "description": "ONE Gas, Inc. trades as OGS on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 404 insider filings for the company, from December 2014 to March 2026. Across those, 8 insiders disclosed 12 open-market purchases totalling $1.10M against 16 sales totalling $1.30M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 1103462.3735, "sell_n": 16, "sell_sum": 1297333.885, "net": -193871.51150000002, "insiders": 8, "first_date": "2014-12-15", "last_date": "2026-03-06"}, "metrics": {"ticker": "OGS", "has_prices": true, "as_of": "2026-08-14", "last": 80.98, "prev_close": 81.01, "change": -0.030000000000001137, "change_pct": -0.00037032465127763404, "session_volume": 353693.0, "vwap_5": 80.18255482175105, "vwap_20": 79.39560060360103, "vwap_60": 78.56753010197605, "vwap_250": 80.83950522902211, "high_52w": 90.64, "low_52w": 75.65, "avg_volume_20": 488170.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003825", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003825-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001193125-26-349233", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Nickolas Stavropoulos", "who_key": "STAVROPOULOS NICKOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526349233/0001193125-26-349233-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000093751-26-000515", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. takes a 5.2% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0000093751-26-000515-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-265855", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Joseph L. McCormick", "who_key": "McCormick Joseph L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 363784.412, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526265855/0001193125-26-265855-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211123}, {"id": "0001193125-26-257421", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Pattye L. Moore", "who_key": "MOORE PATTYE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 436775.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526257421/0001193125-26-257421-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-257425", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "John William Gibson", "who_key": "GIBSON JOHN WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1547540.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526257425/0001193125-26-257425-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-239322", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Tracy E. Hart", "who_key": "Hart Tracy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526239322/0001193125-26-239322-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001193125-26-239323", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Yves C. Siegel", "who_key": "Siegel Yves C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526239323/0001193125-26-239323-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001193125-26-239325", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Michael G. Hutchinson", "who_key": "Hutchinson Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526239325/0001193125-26-239325-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001193125-26-239324", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Eduardo A. Rodriguez", "who_key": "RODRIGUEZ EDUARDO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104996.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526239324/0001193125-26-239324-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001193125-26-239326", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Deborah Hersman", "who_key": "Hersman Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526239326/0001193125-26-239326-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001193125-26-239327", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Pattye L. Moore", "who_key": "MOORE PATTYE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526239327/0001193125-26-239327-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001193125-26-239330", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Sanjay D. Meshri", "who_key": "Meshri Sanjay D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526239330/0001193125-26-239330-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "13DG-0000902219-26-000155", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. moves to a 4.2% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0000902219-26-000155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000052388-26-000108", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Natural Gas Distribution", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in OGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000108-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-000943", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. takes a 5.19% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0002100119-26-000943-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000559", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. crosses 5% of OGS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0002100121-26-000559-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001938", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. adjusts its stake in OGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0000102909-26-001938-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001193125-26-100161", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Eduardo A. Rodriguez", "who_key": "RODRIGUEZ EDUARDO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73389.085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board member offloads $73K of OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526100161/0001193125-26-100161-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001193125-26-072079", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Brian F. Brumfield", "who_key": "Brumfield Brian F.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 86440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Someone inside OGS is selling \u2014 $86K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526072079/0001193125-26-072079-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001193125-26-059412", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Robert S. McAnnally", "who_key": "McAnnally Robert S.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3143102.2884000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059412/0001193125-26-059412-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059415", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Curtis Dinan", "who_key": "DINAN CURTIS", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 893449.8568800001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059415/0001193125-26-059415-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059424", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Mark A. Bender", "who_key": "Bender Mark A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 451043.87832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059424/0001193125-26-059424-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059418", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Regina Gregory", "who_key": "Gregory Regina", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059418/0001193125-26-059418-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059419", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Brian F. Brumfield", "who_key": "Brumfield Brian F.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 212669.28396, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059419/0001193125-26-059419-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059425", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Angela Kouplen", "who_key": "Kouplen Angela", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 361520.37684000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059425/0001193125-26-059425-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059428", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Christopher P. Sighinolfi", "who_key": "Sighinolfi Christopher P.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 74234.79576000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059428/0001193125-26-059428-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059429", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Joseph L. McCormick", "who_key": "McCormick Joseph L", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 465656.2236, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059429/0001193125-26-059429-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-26-059432", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "William Kent Shortridge", "who_key": "Shortridge William Kent", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 280509.41484, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider files routine paperwork on OGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526059432/0001193125-26-059432-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373843}, {"id": "0001193125-25-309689", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Michael G. Hutchinson", "who_key": "Hutchinson Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 236573.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "A director trims OGS: $237K", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312525309689/0001193125-25-309689-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480403}], "recent_buys": [{"id": "0000899243-21-022505", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Tracy E. Hart", "who_key": "Hart Tracy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27868.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board insider adds $28K of OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924321022505/0000899243-21-022505-index.htm", "trade_date": "2020-09-14", "timestamp": "2020-09-14", "mins": 3226483}, {"id": "0000899243-20-025096", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Tracy E. Hart", "who_key": "Hart Tracy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27868.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board insider adds $28K of OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320025096/0000899243-20-025096-index.htm", "trade_date": "2020-09-14", "timestamp": "2020-09-14", "mins": 3226483}, {"id": "0000899243-20-008979", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "John William Gibson", "who_key": "GIBSON JOHN WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248239.60349999997, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Board member picks up $248K of OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320008979/0000899243-20-008979-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485683}, {"id": "0000899243-20-008184", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "John William Gibson", "who_key": "GIBSON JOHN WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128287.65000000002, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "OGS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320008184/0000899243-20-008184-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495763}, {"id": "0000899243-20-007146", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Jeffrey J. Husen", "who_key": "Husen Jeffrey J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 85468.32, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "3 insiders pile into OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320007146/0000899243-20-007146-index.htm", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505843}, {"id": "0000899243-19-024336", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Tracy E. Hart", "who_key": "Hart Tracy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23812.5, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying OGS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924319024336/0000899243-19-024336-index.htm", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737683}, {"id": "0000899243-18-023915", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99859.09999999999, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "OGS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924318023915/0000899243-18-023915-index.htm", "trade_date": "2018-08-30", "timestamp": "2018-08-30", "mins": 4300723}, {"id": "0000899243-18-014223", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Michael G. Hutchinson", "who_key": "Hutchinson Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51169.99999999999, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying OGS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924318014223/0000899243-18-014223-index.htm", "trade_date": "2018-05-25", "timestamp": "2018-05-25", "mins": 4440403}, {"id": "0001209191-15-030102", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Douglas H. Yaeger", "who_key": "YAEGER DOUGLAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166969.2, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 6 buying OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919115030102/0001209191-15-030102-index.htm", "trade_date": "2015-03-26", "timestamp": "2015-03-26", "mins": 6105043}, {"id": "0001209191-15-024643", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Douglas H. Yaeger", "who_key": "YAEGER DOUGLAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79926.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 7 buying OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919115024643/0001209191-15-024643-index.htm", "trade_date": "2015-03-06", "timestamp": "2015-03-06", "mins": 6133843}, {"id": "0001209191-15-022378", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Douglas H. Yaeger", "who_key": "YAEGER DOUGLAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81994.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying OGS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919115022378/0001209191-15-022378-index.htm", "trade_date": "2015-03-02", "timestamp": "2015-03-02", "mins": 6139603}, {"id": "0001209191-14-076358", "src": "INSIDERS", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "Douglas H. Yaeger", "who_key": "YAEGER DOUGLAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82000.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "7 insiders pile into OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919114076358/0001209191-14-076358-index.htm", "trade_date": "2014-12-15", "timestamp": "2014-12-15", "mins": 6250483}], "institutional": [{"id": "13DG-0002012383-26-003825", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003825-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0000093751-26-000515", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. takes a 5.2% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0000093751-26-000515-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902219-26-000155", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. moves to a 4.2% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0000902219-26-000155-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000052388-26-000108", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Natural Gas Distribution", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in OGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000108-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-000943", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. takes a 5.19% passive stake in OGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0002100119-26-000943-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000559", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. crosses 5% of OGS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0002100121-26-000559-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001938", "src": "13DG", "ticker": "OGS", "cik": "1587732", "company": "ONE Gas, Inc.", "company_raw": "ONE Gas, Inc.", "who": "ONE Gas, Inc.", "who_key": "ONE Gas, 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": "Natural Gas Distribution", "country": "United States", "headline": "ONE Gas, Inc. adjusts its stake in OGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/0000102909-26-001938-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "ONE Gas, Inc. Common Stock", "new_value": "ONE Gas, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001587732", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001587732", "applied": 1, "detected_at": "2026-10-26T18:52:07.151027"}]}, "key_people": [{"who": "Eduardo A. Rodriguez", "who_key": "RODRIGUEZ EDUARDO A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 593445.185, "net": -593445.185, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73389.085, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526100161/0001193125-26-100161-index.htm"}, {"action": "SELL", "amount": 61264.0, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924322032190/0000899243-22-032190-index.htm"}, {"action": "SELL", "amount": 57238.8, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924321035543/0000899243-21-035543-index.htm"}, {"action": "SELL", "amount": 59586.299999999996, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320026504/0000899243-20-026504-index.htm"}, {"action": "SELL", "amount": 44520.0, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924319008316/0000899243-19-008316-index.htm"}, {"action": "SELL", "amount": 108416.00000000001, "date": "2017-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924317008523/0000899243-17-008523-index.htm"}, {"action": "SELL", "amount": 80772.0, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924316029226/0000899243-16-029226-index.htm"}, {"action": "SELL", "amount": 108259.0, "date": "2016-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924316016673/0000899243-16-016673-index.htm"}], "latest": {"action": "SELL", "amount": 73389.085, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526100161/0001193125-26-100161-index.htm"}}, {"who": "Michael G. Hutchinson", "who_key": "Hutchinson Michael G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51169.99999999999, "sold": 536229.7, "net": -485059.69999999995, "trades": 6, "top_score": 36.8, "lean": "selling", "history": [{"action": "SELL", "amount": 236573.7, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312525309689/0001193125-25-309689-index.htm"}, {"action": "SELL", "amount": 88836.0, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000095017025042668/0000950170-25-042668-index.htm"}, {"action": "SELL", "amount": 76950.0, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924322038303/0000899243-22-038303-index.htm"}, {"action": "SELL", "amount": 64590.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924322010851/0000899243-22-010851-index.htm"}, {"action": "BUY", "amount": 51169.99999999999, "date": "2018-05-25", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924318014223/0000899243-18-014223-index.htm"}, {"action": "SELL", "amount": 69280.0, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924317012466/0000899243-17-012466-index.htm"}], "latest": {"action": "SELL", "amount": 236573.7, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312525309689/0001193125-25-309689-index.htm"}}, {"who": "Douglas H. Yaeger", "who_key": "YAEGER DOUGLAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 410889.2, "sold": 0, "net": 410889.2, "trades": 4, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 166969.2, "date": "2015-03-26", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919115030102/0001209191-15-030102-index.htm"}, {"action": "BUY", "amount": 79926.0, "date": "2015-03-06", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919115024643/0001209191-15-024643-index.htm"}, {"action": "BUY", "amount": 81994.0, "date": "2015-03-02", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919115022378/0001209191-15-022378-index.htm"}, {"action": "BUY", "amount": 82000.0, "date": "2014-12-15", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919114076358/0001209191-14-076358-index.htm"}], "latest": {"action": "BUY", "amount": 166969.2, "date": "2015-03-26", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000120919115030102/0001209191-15-030102-index.htm"}}, {"who": "John William Gibson", "who_key": "GIBSON JOHN WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 376527.2535, "sold": 0, "net": 376527.2535, "trades": 2, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 248239.60349999997, "date": "2020-03-18", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320008979/0000899243-20-008979-index.htm"}, {"action": "BUY", "amount": 128287.65000000002, "date": "2020-03-11", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320008184/0000899243-20-008184-index.htm"}], "latest": {"action": "BUY", "amount": 248239.60349999997, "date": "2020-03-18", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320008979/0000899243-20-008979-index.htm"}}, {"who": "Jeffrey J. Husen", "who_key": "Husen Jeffrey J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 85468.32, "sold": 81219.0, "net": 4249.320000000007, "trades": 3, "top_score": 39.0, "lean": "buying", "history": [{"action": "SELL", "amount": 54327.0, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320022289/0000899243-20-022289-index.htm"}, {"action": "BUY", "amount": 85468.32, "date": "2020-03-04", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320007146/0000899243-20-007146-index.htm"}, {"action": "SELL", "amount": 26892.0, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924319021435/0000899243-19-021435-index.htm"}], "latest": {"action": "SELL", "amount": 54327.0, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320022289/0000899243-20-022289-index.htm"}}, {"who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99859.09999999999, "sold": 0, "net": 99859.09999999999, "trades": 1, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 99859.09999999999, "date": "2018-08-30", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924318023915/0000899243-18-023915-index.htm"}], "latest": {"action": "BUY", "amount": 99859.09999999999, "date": "2018-08-30", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924318023915/0000899243-18-023915-index.htm"}}, {"who": "Brian F. Brumfield", "who_key": "Brumfield Brian F.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 86440.0, "net": -86440.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86440.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526072079/0001193125-26-072079-index.htm"}], "latest": {"action": "SELL", "amount": 86440.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000119312526072079/0001193125-26-072079-index.htm"}}, {"who": "Tracy E. Hart", "who_key": "Hart Tracy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 79548.5, "sold": 0, "net": 79548.5, "trades": 3, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 27868.0, "date": "2020-09-14", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320025096/0000899243-20-025096-index.htm"}, {"action": "BUY", "amount": 27868.0, "date": "2020-09-14", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924321022505/0000899243-21-022505-index.htm"}, {"action": "BUY", "amount": 23812.5, "date": "2019-09-25", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924319024336/0000899243-19-024336-index.htm"}], "latest": {"action": "BUY", "amount": 27868.0, "date": "2020-09-14", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587732/000089924320025096/0000899243-20-025096-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349233", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349155", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347036", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-344900", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-343567", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000515", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001587732-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001587732-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332771", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001193125-26-314121", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001587732-26-000029", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001587732-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265855", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257425", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257421", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241844", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001587732-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239330", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239327", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239326", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239324", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239325", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239323", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239322", "price_sensitive": false}], "performance": {"ticker": "OGS", "has_prices": true, "summary": {"n": 13, "avg": 0.10942864820407074, "win_rate": 0.7692307692307693, "best": 0.2774885628648052, "worst": -0.15566677093108114, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 82.68, "return": -0.02056119980648286}, {"who": "Hart Tracy E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27868.0, "date": "2020-09-14", "score": 35.0, "ref_price": 69.96, "return": 0.1575185820468841}, {"who": "Hart Tracy E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27868.0, "date": "2020-09-14", "score": 34.0, "ref_price": 69.96, "return": 0.1575185820468841}, {"who": "GIBSON JOHN WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248239.60349999997, "date": "2020-03-18", "score": 43.9, "ref_price": 72.2, "return": 0.121606648199446}, {"who": "GIBSON JOHN WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128287.65000000002, "date": "2020-03-11", "score": 40.4, "ref_price": 80.12, "return": 0.010733899151273082}, {"who": "Husen Jeffrey J", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 85468.32, "date": "2020-03-04", "score": 39.0, "ref_price": 89.17, "return": -0.09184703375574742}, {"who": "Hart Tracy E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23812.5, "date": "2019-09-25", "score": 33.3, "ref_price": 95.91, "return": -0.15566677093108114}, {"who": "Acosta Arcilia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99859.09999999999, "date": "2018-08-30", "score": 54.0, "ref_price": 78.93, "return": 0.025972380590396516}, {"who": "Hutchinson Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51169.99999999999, "date": "2018-05-25", "score": 36.8, "ref_price": 73.13, "return": 0.10734308765212647}, {"who": "YAEGER DOUGLAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166969.2, "date": "2015-03-26", "score": 48.1, "ref_price": 63.39, "return": 0.2774885628648052}, {"who": "YAEGER DOUGLAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79926.0, "date": "2015-03-06", "score": 42.0, "ref_price": 63.39, "return": 0.2774885628648052}, {"who": "YAEGER DOUGLAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81994.0, "date": "2015-03-02", "score": 43.6, "ref_price": 63.39, "return": 0.2774885628648052}, {"who": "YAEGER DOUGLAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82000.0, "date": "2014-12-15", "score": 49.7, "ref_price": 63.39, "return": 0.2774885628648052}]}, "price_series": [{"date": "2016-08-08", "close": 63.39, "volume": 122985.0}, {"date": "2016-08-09", "close": 63.53, "volume": 105964.0}, {"date": "2016-08-10", "close": 63.48, "volume": 93136.0}, {"date": "2016-08-11", "close": 62.67, "volume": 110654.0}, {"date": "2016-08-12", "close": 62.6, "volume": 89391.0}, {"date": "2016-08-15", "close": 61.94, "volume": 100682.0}, {"date": "2016-08-16", "close": 60.77, "volume": 161278.0}, {"date": "2016-08-17", "close": 61.27, "volume": 499147.0}, {"date": "2016-08-18", "close": 62.66, "volume": 189598.0}, {"date": "2016-08-19", "close": 61.99, "volume": 240522.0}, {"date": "2016-08-22", "close": 62.31, "volume": 105967.0}, {"date": "2016-08-23", "close": 62.22, "volume": 97409.0}, {"date": "2016-08-24", "close": 62.16, "volume": 117177.0}, {"date": "2016-08-25", "close": 62.45, "volume": 107161.0}, {"date": "2016-08-26", "close": 61.54, "volume": 134243.0}, {"date": "2016-08-29", "close": 62.3, "volume": 138314.0}, {"date": "2016-08-30", "close": 61.63, "volume": 142655.0}, {"date": "2016-08-31", "close": 61.23, "volume": 189190.0}, {"date": "2016-09-01", "close": 61.43, "volume": 145689.0}, {"date": "2016-09-02", "close": 62.29, "volume": 153311.0}, {"date": "2016-09-06", "close": 62.59, "volume": 143853.0}, {"date": "2016-09-07", "close": 63.44, "volume": 218691.0}, {"date": "2016-09-08", "close": 63.59, "volume": 155587.0}, {"date": "2016-09-09", "close": 60.35, "volume": 182584.0}, {"date": "2016-09-12", "close": 61.04, "volume": 198675.0}, {"date": "2016-09-13", "close": 59.95, "volume": 223068.0}, {"date": "2016-09-14", "close": 59.5, "volume": 113058.0}, {"date": "2016-09-15", "close": 60.4, "volume": 166344.0}, {"date": "2016-09-16", "close": 60.96, "volume": 270190.0}, {"date": "2016-09-19", "close": 61.93, "volume": 148211.0}, {"date": "2016-09-20", "close": 61.75, "volume": 121881.0}, {"date": "2016-09-21", "close": 63.7, "volume": 140596.0}, {"date": "2016-09-22", "close": 64.99, "volume": 239374.0}, {"date": "2016-09-23", "close": 64.09, "volume": 110397.0}, {"date": "2016-09-26", "close": 64.04, "volume": 117624.0}, {"date": "2016-09-27", "close": 63.72, "volume": 136538.0}, {"date": "2016-09-28", "close": 63.41, "volume": 123088.0}, {"date": "2016-09-29", "close": 62.16, "volume": 103937.0}, {"date": "2016-09-30", "close": 61.84, "volume": 276051.0}, {"date": "2016-10-03", "close": 60.97, "volume": 127547.0}, {"date": "2016-10-04", "close": 59.12, "volume": 212952.0}, {"date": "2016-10-05", "close": 58.42, "volume": 277172.0}, {"date": "2016-10-06", "close": 57.45, "volume": 403612.0}, {"date": "2016-10-07", "close": 56.94, "volume": 521637.0}, {"date": "2016-10-10", "close": 57.72, "volume": 257867.0}, {"date": "2016-10-11", "close": 56.75, "volume": 448261.0}, {"date": "2016-10-12", "close": 57.7, "volume": 247968.0}, {"date": "2016-10-13", "close": 59.2, "volume": 343341.0}, {"date": "2016-10-14", "close": 59.46, "volume": 208685.0}, {"date": "2016-10-17", "close": 60.24, "volume": 318830.0}, {"date": "2016-10-18", "close": 60.76, "volume": 262132.0}, {"date": "2016-10-19", "close": 61.16, "volume": 244780.0}, {"date": "2016-10-20", "close": 61.03, "volume": 206723.0}, {"date": "2016-10-21", "close": 60.52, "volume": 147535.0}, {"date": "2016-10-24", "close": 60.59, "volume": 241891.0}, {"date": "2016-10-25", "close": 61.0, "volume": 188573.0}, {"date": "2016-10-26", "close": 60.73, "volume": 158771.0}, {"date": "2016-10-27", "close": 60.02, "volume": 280613.0}, {"date": "2016-10-28", "close": 59.84, "volume": 291192.0}, {"date": "2016-10-31", "close": 61.28, "volume": 522585.0}, {"date": "2016-11-01", "close": 58.99, "volume": 369975.0}, {"date": "2016-11-02", "close": 58.19, "volume": 307426.0}, {"date": "2016-11-03", "close": 58.6, "volume": 243045.0}, {"date": "2016-11-04", "close": 58.28, "volume": 218258.0}, {"date": "2016-11-07", "close": 59.78, "volume": 203441.0}, {"date": "2016-11-08", "close": 60.5, "volume": 189275.0}, {"date": "2016-11-09", "close": 59.62, "volume": 256166.0}, {"date": "2016-11-10", "close": 57.06, "volume": 476824.0}, {"date": "2016-11-11", "close": 57.55, "volume": 393248.0}, {"date": "2016-11-14", "close": 58.19, "volume": 409414.0}, {"date": "2016-11-15", "close": 59.25, "volume": 281770.0}, {"date": "2016-11-16", "close": 59.18, "volume": 240525.0}, {"date": "2016-11-17", "close": 59.33, "volume": 184188.0}, {"date": "2016-11-18", "close": 59.74, "volume": 307874.0}, {"date": "2016-11-21", "close": 61.05, "volume": 186176.0}, {"date": "2016-11-22", "close": 61.62, "volume": 256276.0}, {"date": "2016-11-23", "close": 61.15, "volume": 243724.0}, {"date": "2016-11-25", "close": 62.23, "volume": 119177.0}, {"date": "2016-11-28", "close": 61.94, "volume": 273697.0}, {"date": "2016-11-29", "close": 62.65, "volume": 223287.0}, {"date": "2016-11-30", "close": 60.01, "volume": 256355.0}, {"date": "2016-12-01", "close": 59.36, "volume": 199066.0}, {"date": "2016-12-02", "close": 60.28, "volume": 154273.0}, {"date": "2016-12-05", "close": 60.67, "volume": 208491.0}, {"date": "2016-12-06", "close": 60.79, "volume": 186168.0}, {"date": "2016-12-07", "close": 61.95, "volume": 150795.0}, {"date": "2016-12-08", "close": 63.39, "volume": 253080.0}, {"date": "2016-12-09", "close": 62.76, "volume": 238739.0}, {"date": "2016-12-12", "close": 63.22, "volume": 200814.0}, {"date": "2016-12-13", "close": 63.47, "volume": 188822.0}, {"date": "2016-12-14", "close": 61.82, "volume": 142411.0}, {"date": "2016-12-15", "close": 62.43, "volume": 202767.0}, {"date": "2016-12-16", "close": 63.14, "volume": 711800.0}, {"date": "2016-12-19", "close": 63.53, "volume": 157831.0}, {"date": "2016-12-20", "close": 63.91, "volume": 214372.0}, {"date": "2016-12-21", "close": 63.96, "volume": 170916.0}, {"date": "2016-12-22", "close": 64.44, "volume": 101374.0}, {"date": "2016-12-23", "close": 64.43, "volume": 85985.0}, {"date": "2016-12-27", "close": 64.59, "volume": 65134.0}, {"date": "2016-12-28", "close": 63.54, "volume": 71955.0}, {"date": "2016-12-29", "close": 64.55, "volume": 74015.0}, {"date": "2016-12-30", "close": 63.96, "volume": 156531.0}, {"date": "2017-01-03", "close": 63.71, "volume": 149980.0}, {"date": "2017-01-04", "close": 65.06, "volume": 340927.0}, {"date": "2017-01-05", "close": 64.86, "volume": 184424.0}, {"date": "2017-01-06", "close": 64.36, "volume": 204954.0}, {"date": "2017-01-09", "close": 62.31, "volume": 229673.0}, {"date": "2017-01-10", "close": 62.37, "volume": 186370.0}, {"date": "2017-01-11", "close": 62.78, "volume": 170018.0}, {"date": "2017-01-12", "close": 62.3, "volume": 350762.0}, {"date": "2017-01-13", "close": 62.35, "volume": 185157.0}, {"date": "2017-01-17", "close": 62.66, "volume": 167784.0}, {"date": "2017-01-18", "close": 64.37, "volume": 520505.0}, {"date": "2017-01-19", "close": 63.15, "volume": 272782.0}, {"date": "2017-01-20", "close": 63.69, "volume": 212102.0}, {"date": "2017-01-23", "close": 63.95, "volume": 170176.0}, {"date": "2017-01-24", "close": 64.15, "volume": 188004.0}, {"date": "2017-01-25", "close": 63.75, "volume": 144848.0}, {"date": "2017-01-26", "close": 64.35, "volume": 180517.0}, {"date": "2017-01-27", "close": 64.41, "volume": 212095.0}, {"date": "2017-01-30", "close": 63.19, "volume": 180851.0}, {"date": "2017-01-31", "close": 64.62, "volume": 183010.0}, {"date": "2017-02-01", "close": 63.08, "volume": 192832.0}, {"date": "2017-02-02", "close": 63.73, "volume": 248929.0}, {"date": "2017-02-03", "close": 64.61, "volume": 150926.0}, {"date": "2017-02-06", "close": 63.78, "volume": 171521.0}, {"date": "2017-02-07", "close": 63.71, "volume": 166688.0}, {"date": "2017-02-08", "close": 63.82, "volume": 182362.0}, {"date": "2017-02-09", "close": 63.59, "volume": 192808.0}, {"date": "2017-02-10", "close": 64.25, "volume": 143445.0}, {"date": "2017-02-13", "close": 64.41, "volume": 190479.0}, {"date": "2017-02-14", "close": 63.92, "volume": 263276.0}, {"date": "2017-02-15", "close": 64.08, "volume": 190959.0}, {"date": "2017-02-16", "close": 64.01, "volume": 206230.0}, {"date": "2017-02-17", "close": 63.97, "volume": 745463.0}, {"date": "2017-02-21", "close": 64.72, "volume": 188969.0}, {"date": "2017-02-22", "close": 64.39, "volume": 189374.0}, {"date": "2017-02-23", "close": 66.25, "volume": 333335.0}, {"date": "2017-02-24", "close": 66.36, "volume": 271026.0}, {"date": "2017-02-27", "close": 65.94, "volume": 192323.0}, {"date": "2017-02-28", "close": 65.55, "volume": 313190.0}, {"date": "2017-03-01", "close": 66.4, "volume": 259610.0}, {"date": "2017-03-02", "close": 66.01, "volume": 149852.0}, {"date": "2017-03-03", "close": 65.49, "volume": 261011.0}, {"date": "2017-03-06", "close": 65.57, "volume": 187344.0}, {"date": "2017-03-07", "close": 65.28, "volume": 134039.0}, {"date": "2017-03-08", "close": 63.78, "volume": 133774.0}, {"date": "2017-03-09", "close": 63.67, "volume": 196037.0}, {"date": "2017-03-10", "close": 64.71, "volume": 171213.0}, {"date": "2017-03-13", "close": 64.88, "volume": 143423.0}, {"date": "2017-03-14", "close": 64.8, "volume": 187724.0}, {"date": "2017-03-15", "close": 65.79, "volume": 284784.0}, {"date": "2017-03-16", "close": 65.79, "volume": 144946.0}, {"date": "2017-03-17", "close": 66.26, "volume": 387638.0}, {"date": "2017-03-20", "close": 65.37, "volume": 147353.0}, {"date": "2017-03-21", "close": 66.61, "volume": 218057.0}, {"date": "2017-03-22", "close": 67.05, "volume": 281338.0}, {"date": "2017-03-23", "close": 67.71, "volume": 255957.0}, {"date": "2017-03-24", "close": 67.7, "volume": 123245.0}, {"date": "2017-03-27", "close": 68.0, "volume": 271361.0}, {"date": "2017-03-28", "close": 68.47, "volume": 262688.0}, {"date": "2017-03-29", "close": 68.59, "volume": 267439.0}, {"date": "2017-03-30", "close": 67.85, "volume": 246222.0}, {"date": "2017-03-31", "close": 67.6, "volume": 262944.0}, {"date": "2017-04-03", "close": 67.65, "volume": 178026.0}, {"date": "2017-04-04", "close": 67.96, "volume": 201422.0}, {"date": "2017-04-05", "close": 68.22, "volume": 194547.0}, {"date": "2017-04-06", "close": 68.51, "volume": 135656.0}, {"date": "2017-04-07", "close": 68.35, "volume": 149189.0}, {"date": "2017-04-10", "close": 68.11, "volume": 131159.0}, {"date": "2017-04-11", "close": 68.74, "volume": 201452.0}, {"date": "2017-04-12", "close": 68.84, "volume": 130073.0}, {"date": "2017-04-13", "close": 68.22, "volume": 130147.0}, {"date": "2017-04-17", "close": 69.27, "volume": 201438.0}, {"date": "2017-04-18", "close": 69.15, "volume": 137532.0}, {"date": "2017-04-19", "close": 68.92, "volume": 161561.0}, {"date": "2017-04-20", "close": 69.01, "volume": 131302.0}, {"date": "2017-04-21", "close": 68.89, "volume": 190200.0}, {"date": "2017-04-24", "close": 69.04, "volume": 167868.0}, {"date": "2017-04-25", "close": 69.69, "volume": 203913.0}, {"date": "2017-04-26", "close": 69.93, "volume": 202606.0}, {"date": "2017-04-27", "close": 69.66, "volume": 176882.0}, {"date": "2017-04-28", "close": 68.83, "volume": 227561.0}, {"date": "2017-05-01", "close": 68.83, "volume": 337030.0}, {"date": "2017-05-02", "close": 69.52, "volume": 302974.0}, {"date": "2017-05-03", "close": 68.63, "volume": 228932.0}, {"date": "2017-05-04", "close": 68.85, "volume": 168022.0}, {"date": "2017-05-05", "close": 69.34, "volume": 143039.0}, {"date": "2017-05-08", "close": 69.15, "volume": 143668.0}, {"date": "2017-05-09", "close": 67.82, "volume": 175005.0}, {"date": "2017-05-10", "close": 68.28, "volume": 245648.0}, {"date": "2017-05-11", "close": 67.95, "volume": 133833.0}, {"date": "2017-05-12", "close": 68.71, "volume": 248417.0}, {"date": "2017-05-15", "close": 69.03, "volume": 186520.0}, {"date": "2017-05-16", "close": 67.83, "volume": 164042.0}, {"date": "2017-05-17", "close": 67.7, "volume": 195759.0}, {"date": "2017-05-18", "close": 68.12, "volume": 174966.0}, {"date": "2017-05-19", "close": 68.55, "volume": 157406.0}, {"date": "2017-05-22", "close": 69.1, "volume": 110690.0}, {"date": "2017-05-23", "close": 69.5, "volume": 138666.0}, {"date": "2017-05-24", "close": 69.61, "volume": 102424.0}, {"date": "2017-05-25", "close": 70.52, "volume": 159078.0}, {"date": "2017-05-26", "close": 70.67, "volume": 148230.0}, {"date": "2017-05-30", "close": 70.47, "volume": 115296.0}, {"date": "2017-05-31", "close": 70.65, "volume": 198349.0}, {"date": "2017-06-01", "close": 71.82, "volume": 170831.0}, {"date": "2017-06-02", "close": 72.4, "volume": 181853.0}, {"date": "2017-06-05", "close": 71.46, "volume": 224484.0}, {"date": "2017-06-06", "close": 71.18, "volume": 211115.0}, {"date": "2017-06-07", "close": 71.04, "volume": 167292.0}, {"date": "2017-06-08", "close": 71.32, "volume": 149376.0}, {"date": "2017-06-09", "close": 71.76, "volume": 179650.0}, {"date": "2017-06-12", "close": 71.41, "volume": 205064.0}, {"date": "2017-06-13", "close": 71.64, "volume": 143040.0}, {"date": "2017-06-14", "close": 71.97, "volume": 164319.0}, {"date": "2017-06-15", "close": 71.97, "volume": 138434.0}, {"date": "2017-06-16", "close": 72.23, "volume": 469257.0}, {"date": "2017-06-19", "close": 71.84, "volume": 187161.0}, {"date": "2017-06-20", "close": 71.7, "volume": 150958.0}, {"date": "2017-06-21", "close": 71.16, "volume": 130236.0}, {"date": "2017-06-22", "close": 70.88, "volume": 127609.0}, {"date": "2017-06-23", "close": 70.72, "volume": 262076.0}, {"date": "2017-06-26", "close": 70.95, "volume": 238997.0}, {"date": "2017-06-27", "close": 71.16, "volume": 422726.0}, {"date": "2017-06-28", "close": 70.11, "volume": 600998.0}, {"date": "2017-06-29", "close": 69.61, "volume": 274674.0}, {"date": "2017-06-30", "close": 69.81, "volume": 176676.0}, {"date": "2017-07-03", "close": 69.67, "volume": 62277.0}, {"date": "2017-07-05", "close": 69.49, "volume": 148789.0}, {"date": "2017-07-06", "close": 69.38, "volume": 203013.0}, {"date": "2017-07-07", "close": 70.3, "volume": 128084.0}, {"date": "2017-07-10", "close": 69.52, "volume": 153734.0}, {"date": "2017-07-11", "close": 68.8, "volume": 209479.0}, {"date": "2017-07-12", "close": 69.8, "volume": 146223.0}, {"date": "2017-07-13", "close": 69.17, "volume": 151474.0}, {"date": "2017-07-14", "close": 69.5, "volume": 115403.0}, {"date": "2017-07-17", "close": 69.47, "volume": 142794.0}, {"date": "2017-07-18", "close": 69.53, "volume": 116933.0}, {"date": "2017-07-19", "close": 70.31, "volume": 131047.0}, {"date": "2017-07-20", "close": 70.94, "volume": 120848.0}, {"date": "2017-07-21", "close": 72.21, "volume": 226199.0}, {"date": "2017-07-24", "close": 71.54, "volume": 153854.0}, {"date": "2017-07-25", "close": 72.66, "volume": 249009.0}, {"date": "2017-07-26", "close": 72.91, "volume": 154270.0}, {"date": "2017-07-27", "close": 73.15, "volume": 130866.0}, {"date": "2017-07-28", "close": 72.75, "volume": 95070.0}, {"date": "2017-07-31", "close": 72.78, "volume": 143389.0}, {"date": "2017-08-01", "close": 73.95, "volume": 229438.0}, {"date": "2017-08-02", "close": 73.56, "volume": 218759.0}, {"date": "2017-08-03", "close": 73.72, "volume": 222378.0}, {"date": "2017-08-04", "close": 73.78, "volume": 110289.0}, {"date": "2017-08-07", "close": 73.99, "volume": 100364.0}, {"date": "2017-08-08", "close": 74.63, "volume": 115332.0}, {"date": "2017-08-09", "close": 74.49, "volume": 219826.0}, {"date": "2017-08-10", "close": 74.59, "volume": 147828.0}, {"date": "2017-08-11", "close": 73.99, "volume": 308876.0}, {"date": "2017-08-14", "close": 74.57, "volume": 218088.0}, {"date": "2017-08-15", "close": 74.23, "volume": 161168.0}, {"date": "2017-08-16", "close": 74.55, "volume": 147786.0}, {"date": "2017-08-17", "close": 73.96, "volume": 226017.0}, {"date": "2017-08-18", "close": 73.66, "volume": 432293.0}, {"date": "2017-08-21", "close": 73.9, "volume": 142479.0}, {"date": "2017-08-22", "close": 74.99, "volume": 117164.0}, {"date": "2017-08-23", "close": 74.97, "volume": 110445.0}, {"date": "2017-08-24", "close": 75.37, "volume": 99421.0}, {"date": "2017-08-25", "close": 75.23, "volume": 101288.0}, {"date": "2017-08-28", "close": 75.28, "volume": 135923.0}, {"date": "2017-08-29", "close": 75.33, "volume": 136011.0}, {"date": "2017-08-30", "close": 74.83, "volume": 73659.0}, {"date": "2017-08-31", "close": 75.24, "volume": 120772.0}, {"date": "2017-09-01", "close": 75.2, "volume": 120974.0}, {"date": "2017-09-05", "close": 75.19, "volume": 189258.0}, {"date": "2017-09-06", "close": 74.38, "volume": 218591.0}, {"date": "2017-09-07", "close": 75.12, "volume": 158572.0}, {"date": "2017-09-08", "close": 74.81, "volume": 194692.0}, {"date": "2017-09-11", "close": 75.73, "volume": 124996.0}, {"date": "2017-09-12", "close": 74.85, "volume": 170024.0}, {"date": "2017-09-13", "close": 74.35, "volume": 183377.0}, {"date": "2017-09-14", "close": 74.84, "volume": 115632.0}, {"date": "2017-09-15", "close": 75.31, "volume": 324556.0}, {"date": "2017-09-18", "close": 74.71, "volume": 133237.0}, {"date": "2017-09-19", "close": 74.6, "volume": 118080.0}, {"date": "2017-09-20", "close": 74.13, "volume": 162075.0}, {"date": "2017-09-21", "close": 74.42, "volume": 170276.0}, {"date": "2017-09-22", "close": 73.98, "volume": 141308.0}, {"date": "2017-09-25", "close": 74.81, "volume": 185494.0}, {"date": "2017-09-26", "close": 74.84, "volume": 156131.0}, {"date": "2017-09-27", "close": 74.74, "volume": 225625.0}, {"date": "2017-09-28", "close": 74.66, "volume": 135104.0}, {"date": "2017-09-29", "close": 73.64, "volume": 185567.0}, {"date": "2017-10-02", "close": 73.86, "volume": 246297.0}, {"date": "2017-10-03", "close": 73.7, "volume": 156228.0}, {"date": "2017-10-04", "close": 74.02, "volume": 215808.0}, {"date": "2017-10-05", "close": 74.31, "volume": 108953.0}, {"date": "2017-10-06", "close": 74.23, "volume": 118108.0}, {"date": "2017-10-09", "close": 74.47, "volume": 122909.0}, {"date": "2017-10-10", "close": 74.82, "volume": 205466.0}, {"date": "2017-10-11", "close": 74.62, "volume": 192965.0}, {"date": "2017-10-12", "close": 75.08, "volume": 233493.0}, {"date": "2017-10-13", "close": 74.75, "volume": 279473.0}, {"date": "2017-10-16", "close": 74.61, "volume": 137721.0}, {"date": "2017-10-17", "close": 74.76, "volume": 145266.0}, {"date": "2017-10-18", "close": 75.12, "volume": 155408.0}, {"date": "2017-10-19", "close": 75.31, "volume": 157282.0}, {"date": "2017-10-20", "close": 75.16, "volume": 209367.0}, {"date": "2017-10-23", "close": 75.47, "volume": 170878.0}, {"date": "2017-10-24", "close": 75.36, "volume": 165489.0}, {"date": "2017-10-25", "close": 75.45, "volume": 139053.0}, {"date": "2017-10-26", "close": 75.27, "volume": 111079.0}, {"date": "2017-10-27", "close": 76.43, "volume": 207692.0}, {"date": "2017-10-30", "close": 75.6, "volume": 144777.0}, {"date": "2017-10-31", "close": 76.98, "volume": 275989.0}, {"date": "2017-11-01", "close": 76.29, "volume": 157317.0}, {"date": "2017-11-02", "close": 76.4, "volume": 156111.0}, {"date": "2017-11-03", "close": 76.42, "volume": 159870.0}, {"date": "2017-11-06", "close": 76.29, "volume": 110327.0}, {"date": "2017-11-07", "close": 76.85, "volume": 133698.0}, {"date": "2017-11-08", "close": 77.09, "volume": 144302.0}, {"date": "2017-11-09", "close": 76.75, "volume": 141617.0}, {"date": "2017-11-10", "close": 75.9, "volume": 179870.0}, {"date": "2017-11-13", "close": 76.56, "volume": 135026.0}, {"date": "2017-11-14", "close": 77.75, "volume": 133751.0}, {"date": "2017-11-15", "close": 76.85, "volume": 143565.0}, {"date": "2017-11-16", "close": 77.53, "volume": 177112.0}, {"date": "2017-11-17", "close": 77.12, "volume": 179606.0}, {"date": "2017-11-20", "close": 76.95, "volume": 146834.0}, {"date": "2017-11-21", "close": 77.24, "volume": 175441.0}, {"date": "2017-11-22", "close": 76.74, "volume": 150863.0}, {"date": "2017-11-24", "close": 76.79, "volume": 41012.0}, {"date": "2017-11-27", "close": 77.3, "volume": 153698.0}, {"date": "2017-11-28", "close": 78.11, "volume": 246765.0}, {"date": "2017-11-29", "close": 78.17, "volume": 324693.0}, {"date": "2017-11-30", "close": 79.25, "volume": 248002.0}, {"date": "2017-12-01", "close": 78.78, "volume": 155317.0}, {"date": "2017-12-04", "close": 78.08, "volume": 204724.0}, {"date": "2017-12-05", "close": 77.4, "volume": 156205.0}, {"date": "2017-12-06", "close": 77.35, "volume": 107509.0}, {"date": "2017-12-07", "close": 77.45, "volume": 211021.0}, {"date": "2017-12-08", "close": 77.5, "volume": 145893.0}, {"date": "2017-12-11", "close": 76.79, "volume": 170424.0}, {"date": "2017-12-12", "close": 75.44, "volume": 265385.0}, {"date": "2017-12-13", "close": 76.48, "volume": 225239.0}, {"date": "2017-12-14", "close": 75.77, "volume": 217808.0}, {"date": "2017-12-15", "close": 76.38, "volume": 655721.0}, {"date": "2017-12-18", "close": 75.75, "volume": 186709.0}, {"date": "2017-12-19", "close": 74.23, "volume": 213525.0}, {"date": "2017-12-20", "close": 73.79, "volume": 221309.0}, {"date": "2017-12-21", "close": 72.57, "volume": 163350.0}, {"date": "2017-12-22", "close": 72.59, "volume": 132430.0}, {"date": "2017-12-26", "close": 72.38, "volume": 126127.0}, {"date": "2017-12-27", "close": 73.11, "volume": 291989.0}, {"date": "2017-12-28", "close": 73.4, "volume": 223424.0}, {"date": "2017-12-29", "close": 73.26, "volume": 175157.0}, {"date": "2018-01-02", "close": 72.27, "volume": 165837.0}, {"date": "2018-01-03", "close": 71.69, "volume": 195515.0}, {"date": "2018-01-04", "close": 71.55, "volume": 195167.0}, {"date": "2018-01-05", "close": 71.15, "volume": 185057.0}, {"date": "2018-01-08", "close": 71.36, "volume": 196535.0}, {"date": "2018-01-09", "close": 70.5, "volume": 180689.0}, {"date": "2018-01-10", "close": 68.71, "volume": 259808.0}, {"date": "2018-01-11", "close": 69.28, "volume": 309040.0}, {"date": "2018-01-12", "close": 68.91, "volume": 196455.0}, {"date": "2018-01-16", "close": 68.99, "volume": 271905.0}, {"date": "2018-01-17", "close": 69.79, "volume": 307580.0}, {"date": "2018-01-18", "close": 69.19, "volume": 281204.0}, {"date": "2018-01-19", "close": 69.04, "volume": 201244.0}, {"date": "2018-01-22", "close": 69.05, "volume": 207702.0}, {"date": "2018-01-23", "close": 69.51, "volume": 186813.0}, {"date": "2018-01-24", "close": 69.61, "volume": 246403.0}, {"date": "2018-01-25", "close": 70.96, "volume": 221787.0}, {"date": "2018-01-26", "close": 70.97, "volume": 214752.0}, {"date": "2018-01-29", "close": 70.44, "volume": 233328.0}, {"date": "2018-01-30", "close": 70.5, "volume": 185289.0}, {"date": "2018-01-31", "close": 70.83, "volume": 517689.0}, {"date": "2018-02-01", "close": 69.46, "volume": 223012.0}, {"date": "2018-02-02", "close": 69.26, "volume": 247845.0}, {"date": "2018-02-05", "close": 66.74, "volume": 346594.0}, {"date": "2018-02-06", "close": 65.71, "volume": 453462.0}, {"date": "2018-02-07", "close": 66.24, "volume": 249087.0}, {"date": "2018-02-08", "close": 65.9, "volume": 275631.0}, {"date": "2018-02-09", "close": 68.21, "volume": 286178.0}, {"date": "2018-02-12", "close": 67.94, "volume": 244822.0}, {"date": "2018-02-13", "close": 67.39, "volume": 219507.0}, {"date": "2018-02-14", "close": 66.53, "volume": 230679.0}, {"date": "2018-02-15", "close": 67.61, "volume": 260045.0}, {"date": "2018-02-16", "close": 68.17, "volume": 318279.0}, {"date": "2018-02-20", "close": 67.66, "volume": 306427.0}, {"date": "2018-02-21", "close": 66.67, "volume": 254321.0}, {"date": "2018-02-22", "close": 65.54, "volume": 389378.0}, {"date": "2018-02-23", "close": 67.06, "volume": 298527.0}, {"date": "2018-02-26", "close": 66.14, "volume": 282927.0}, {"date": "2018-02-27", "close": 64.56, "volume": 296836.0}, {"date": "2018-02-28", "close": 63.59, "volume": 231213.0}, {"date": "2018-03-01", "close": 63.42, "volume": 194391.0}, {"date": "2018-03-02", "close": 62.75, "volume": 221727.0}, {"date": "2018-03-05", "close": 63.86, "volume": 257842.0}, {"date": "2018-03-06", "close": 63.82, "volume": 247535.0}, {"date": "2018-03-07", "close": 64.21, "volume": 329554.0}, {"date": "2018-03-08", "close": 64.18, "volume": 237125.0}, {"date": "2018-03-09", "close": 64.67, "volume": 294791.0}, {"date": "2018-03-12", "close": 65.04, "volume": 483901.0}, {"date": "2018-03-13", "close": 65.03, "volume": 374314.0}, {"date": "2018-03-14", "close": 65.25, "volume": 200036.0}, {"date": "2018-03-15", "close": 65.19, "volume": 257277.0}, {"date": "2018-03-16", "close": 66.04, "volume": 498399.0}, {"date": "2018-03-19", "close": 65.57, "volume": 195770.0}, {"date": "2018-03-20", "close": 64.98, "volume": 280990.0}, {"date": "2018-03-21", "close": 65.06, "volume": 177462.0}, {"date": "2018-03-22", "close": 65.29, "volume": 362722.0}, {"date": "2018-03-23", "close": 63.55, "volume": 259977.0}, {"date": "2018-03-26", "close": 64.88, "volume": 293940.0}, {"date": "2018-03-27", "close": 65.63, "volume": 218513.0}, {"date": "2018-03-28", "close": 65.81, "volume": 321004.0}, {"date": "2018-03-29", "close": 66.02, "volume": 308062.0}, {"date": "2018-04-02", "close": 65.55, "volume": 311820.0}, {"date": "2018-04-03", "close": 66.42, "volume": 221678.0}, {"date": "2018-04-04", "close": 66.52, "volume": 175858.0}, {"date": "2018-04-05", "close": 67.6, "volume": 254155.0}, {"date": "2018-04-06", "close": 67.77, "volume": 335663.0}, {"date": "2018-04-09", "close": 67.32, "volume": 189899.0}, {"date": "2018-04-10", "close": 67.02, "volume": 382464.0}, {"date": "2018-04-11", "close": 67.05, "volume": 122979.0}, {"date": "2018-04-12", "close": 66.16, "volume": 113966.0}, {"date": "2018-04-13", "close": 66.77, "volume": 160443.0}, {"date": "2018-04-16", "close": 67.96, "volume": 235107.0}, {"date": "2018-04-17", "close": 68.43, "volume": 137569.0}, {"date": "2018-04-18", "close": 67.62, "volume": 400411.0}, {"date": "2018-04-19", "close": 67.67, "volume": 141346.0}, {"date": "2018-04-20", "close": 67.55, "volume": 159347.0}, {"date": "2018-04-23", "close": 67.89, "volume": 124117.0}, {"date": "2018-04-24", "close": 68.39, "volume": 289761.0}, {"date": "2018-04-25", "close": 68.37, "volume": 205060.0}, {"date": "2018-04-26", "close": 69.42, "volume": 146872.0}, {"date": "2018-04-27", "close": 70.49, "volume": 218340.0}, {"date": "2018-04-30", "close": 69.72, "volume": 262524.0}, {"date": "2018-05-01", "close": 72.75, "volume": 502278.0}, {"date": "2018-05-02", "close": 72.63, "volume": 445110.0}, {"date": "2018-05-03", "close": 73.64, "volume": 332145.0}, {"date": "2018-05-04", "close": 74.33, "volume": 257803.0}, {"date": "2018-05-07", "close": 73.53, "volume": 161537.0}, {"date": "2018-05-08", "close": 72.55, "volume": 177293.0}, {"date": "2018-05-09", "close": 71.98, "volume": 164812.0}, {"date": "2018-05-10", "close": 72.81, "volume": 113713.0}, {"date": "2018-05-11", "close": 72.42, "volume": 93363.0}, {"date": "2018-05-14", "close": 71.69, "volume": 112748.0}, {"date": "2018-05-15", "close": 71.05, "volume": 161033.0}, {"date": "2018-05-16", "close": 70.35, "volume": 161684.0}, {"date": "2018-05-17", "close": 70.61, "volume": 196567.0}, {"date": "2018-05-18", "close": 70.8, "volume": 176367.0}, {"date": "2018-05-21", "close": 71.44, "volume": 117921.0}, {"date": "2018-05-22", "close": 72.22, "volume": 198825.0}, {"date": "2018-05-23", "close": 72.85, "volume": 161296.0}, {"date": "2018-05-24", "close": 73.01, "volume": 208088.0}, {"date": "2018-05-25", "close": 73.13, "volume": 164709.0}, {"date": "2018-05-29", "close": 73.93, "volume": 215031.0}, {"date": "2018-05-30", "close": 75.63, "volume": 260152.0}, {"date": "2018-05-31", "close": 75.05, "volume": 199135.0}, {"date": "2018-06-01", "close": 74.46, "volume": 358934.0}, {"date": "2018-06-04", "close": 74.56, "volume": 161661.0}, {"date": "2018-06-05", "close": 73.19, "volume": 181611.0}, {"date": "2018-06-06", "close": 71.6, "volume": 246147.0}, {"date": "2018-06-07", "close": 71.17, "volume": 271889.0}, {"date": "2018-06-08", "close": 70.58, "volume": 197723.0}, {"date": "2018-06-11", "close": 69.73, "volume": 226399.0}, {"date": "2018-06-12", "close": 70.19, "volume": 185229.0}, {"date": "2018-06-13", "close": 69.4, "volume": 288562.0}, {"date": "2018-06-14", "close": 70.37, "volume": 231801.0}, {"date": "2018-06-15", "close": 71.49, "volume": 420400.0}, {"date": "2018-06-18", "close": 72.47, "volume": 130965.0}, {"date": "2018-06-19", "close": 73.72, "volume": 149313.0}, {"date": "2018-06-20", "close": 74.03, "volume": 202586.0}, {"date": "2018-06-21", "close": 74.39, "volume": 156483.0}, {"date": "2018-06-22", "close": 74.7, "volume": 459972.0}, {"date": "2018-06-25", "close": 75.28, "volume": 261577.0}, {"date": "2018-06-26", "close": 75.25, "volume": 200939.0}, {"date": "2018-06-27", "close": 74.89, "volume": 179249.0}, {"date": "2018-06-28", "close": 74.79, "volume": 241534.0}, {"date": "2018-06-29", "close": 74.74, "volume": 251938.0}, {"date": "2018-07-02", "close": 75.66, "volume": 271216.0}, {"date": "2018-07-03", "close": 76.48, "volume": 347153.0}, {"date": "2018-07-05", "close": 77.35, "volume": 166804.0}, {"date": "2018-07-06", "close": 77.41, "volume": 196360.0}, {"date": "2018-07-09", "close": 74.22, "volume": 413541.0}, {"date": "2018-07-10", "close": 75.47, "volume": 271496.0}, {"date": "2018-07-11", "close": 75.9, "volume": 216826.0}, {"date": "2018-07-12", "close": 75.63, "volume": 173835.0}, {"date": "2018-07-13", "close": 75.24, "volume": 140455.0}, {"date": "2018-07-16", "close": 75.62, "volume": 155770.0}, {"date": "2018-07-17", "close": 75.43, "volume": 143465.0}, {"date": "2018-07-18", "close": 75.39, "volume": 142697.0}, {"date": "2018-07-19", "close": 76.6, "volume": 172436.0}, {"date": "2018-07-20", "close": 76.13, "volume": 123136.0}, {"date": "2018-07-23", "close": 75.76, "volume": 95299.0}, {"date": "2018-07-24", "close": 75.7, "volume": 287247.0}, {"date": "2018-07-25", "close": 75.58, "volume": 136650.0}, {"date": "2018-07-26", "close": 76.0, "volume": 132520.0}, {"date": "2018-07-27", "close": 75.39, "volume": 217305.0}, {"date": "2018-07-30", "close": 75.24, "volume": 236382.0}, {"date": "2018-07-31", "close": 77.04, "volume": 390199.0}, {"date": "2018-08-01", "close": 75.75, "volume": 278937.0}, {"date": "2018-08-02", "close": 76.35, "volume": 151825.0}, {"date": "2018-08-03", "close": 76.33, "volume": 178139.0}, {"date": "2018-08-06", "close": 76.89, "volume": 150196.0}, {"date": "2018-08-07", "close": 76.79, "volume": 145678.0}, {"date": "2018-08-08", "close": 76.85, "volume": 224586.0}, {"date": "2018-08-09", "close": 77.14, "volume": 112718.0}, {"date": "2018-08-10", "close": 76.68, "volume": 179020.0}, {"date": "2018-08-13", "close": 77.02, "volume": 136939.0}, {"date": "2018-08-14", "close": 77.71, "volume": 149449.0}, {"date": "2018-08-15", "close": 78.31, "volume": 214462.0}, {"date": "2018-08-16", "close": 79.26, "volume": 144590.0}, {"date": "2018-08-17", "close": 80.03, "volume": 250414.0}, {"date": "2018-08-20", "close": 79.91, "volume": 250155.0}, {"date": "2018-08-21", "close": 79.87, "volume": 162169.0}, {"date": "2018-08-22", "close": 79.58, "volume": 264173.0}, {"date": "2018-08-23", "close": 79.2, "volume": 109503.0}, {"date": "2018-08-24", "close": 79.11, "volume": 111451.0}, {"date": "2018-08-27", "close": 78.15, "volume": 153320.0}, {"date": "2018-08-28", "close": 78.38, "volume": 142096.0}, {"date": "2018-08-29", "close": 78.76, "volume": 137348.0}, {"date": "2018-08-30", "close": 78.93, "volume": 119000.0}, {"date": "2018-08-31", "close": 78.53, "volume": 153050.0}, {"date": "2018-09-04", "close": 79.12, "volume": 282691.0}, {"date": "2018-09-05", "close": 80.39, "volume": 201754.0}, {"date": "2018-09-06", "close": 81.04, "volume": 214790.0}, {"date": "2018-09-07", "close": 80.74, "volume": 337911.0}, {"date": "2018-09-10", "close": 80.16, "volume": 219017.0}, {"date": "2018-09-11", "close": 80.65, "volume": 169450.0}, {"date": "2018-09-12", "close": 80.86, "volume": 151299.0}, {"date": "2018-09-13", "close": 81.45, "volume": 149958.0}, {"date": "2018-09-14", "close": 81.48, "volume": 281526.0}, {"date": "2018-09-17", "close": 82.68, "volume": 287668.0}, {"date": "2018-09-18", "close": 82.25, "volume": 256075.0}, {"date": "2018-09-19", "close": 80.35, "volume": 250254.0}, {"date": "2018-09-20", "close": 81.15, "volume": 128601.0}, {"date": "2018-09-21", "close": 81.39, "volume": 415609.0}, {"date": "2018-09-24", "close": 82.05, "volume": 477516.0}, {"date": "2018-09-25", "close": 82.35, "volume": 393155.0}, {"date": "2018-09-26", "close": 81.05, "volume": 393528.0}, {"date": "2018-09-27", "close": 81.32, "volume": 196094.0}, {"date": "2018-09-28", "close": 82.28, "volume": 236546.0}, {"date": "2018-10-01", "close": 81.09, "volume": 188120.0}, {"date": "2018-10-02", "close": 81.64, "volume": 147801.0}, {"date": "2018-10-03", "close": 81.24, "volume": 93945.0}, {"date": "2018-10-04", "close": 81.27, "volume": 133342.0}, {"date": "2018-10-05", "close": 82.29, "volume": 237181.0}, {"date": "2018-10-08", "close": 83.58, "volume": 230139.0}, {"date": "2018-10-09", "close": 83.78, "volume": 208203.0}, {"date": "2018-10-10", "close": 83.97, "volume": 347731.0}, {"date": "2018-10-11", "close": 81.23, "volume": 400306.0}, {"date": "2018-10-12", "close": 80.0, "volume": 233515.0}, {"date": "2018-10-15", "close": 80.55, "volume": 222108.0}, {"date": "2018-10-16", "close": 82.11, "volume": 140933.0}, {"date": "2018-10-17", "close": 81.95, "volume": 128302.0}, {"date": "2018-10-18", "close": 81.79, "volume": 121772.0}, {"date": "2018-10-19", "close": 83.1, "volume": 177899.0}, {"date": "2018-10-22", "close": 82.68, "volume": 168799.0}, {"date": "2018-10-23", "close": 82.12, "volume": 221552.0}, {"date": "2018-10-24", "close": 82.97, "volume": 314734.0}, {"date": "2018-10-25", "close": 82.11, "volume": 303272.0}, {"date": "2018-10-26", "close": 80.29, "volume": 194734.0}, {"date": "2018-10-29", "close": 81.23, "volume": 258492.0}, {"date": "2018-10-30", "close": 81.19, "volume": 425650.0}, {"date": "2018-10-31", "close": 78.91, "volume": 352703.0}, {"date": "2018-11-01", "close": 78.64, "volume": 339131.0}, {"date": "2018-11-02", "close": 77.89, "volume": 328698.0}, {"date": "2018-11-05", "close": 79.07, "volume": 287349.0}, {"date": "2018-11-06", "close": 80.33, "volume": 168256.0}, {"date": "2018-11-07", "close": 81.45, "volume": 212882.0}, {"date": "2018-11-08", "close": 81.0, "volume": 272228.0}, {"date": "2018-11-09", "close": 81.73, "volume": 190378.0}, {"date": "2018-11-12", "close": 82.36, "volume": 266342.0}, {"date": "2018-11-13", "close": 82.5, "volume": 188575.0}, {"date": "2018-11-14", "close": 82.2, "volume": 204270.0}, {"date": "2018-11-15", "close": 83.32, "volume": 213143.0}, {"date": "2018-11-16", "close": 84.45, "volume": 289858.0}, {"date": "2018-11-19", "close": 85.1, "volume": 267127.0}, {"date": "2018-11-20", "close": 84.32, "volume": 270122.0}, {"date": "2018-11-21", "close": 83.41, "volume": 180407.0}, {"date": "2018-11-23", "close": 83.5, "volume": 73650.0}, {"date": "2018-11-26", "close": 84.42, "volume": 180293.0}, {"date": "2018-11-27", "close": 83.7, "volume": 152946.0}, {"date": "2018-11-28", "close": 83.6, "volume": 244813.0}, {"date": "2018-11-29", "close": 83.07, "volume": 296718.0}, {"date": "2018-11-30", "close": 85.09, "volume": 315974.0}, {"date": "2018-12-03", "close": 86.35, "volume": 237472.0}, {"date": "2018-12-04", "close": 85.11, "volume": 257390.0}, {"date": "2018-12-06", "close": 86.34, "volume": 320006.0}, {"date": "2018-12-07", "close": 86.45, "volume": 307817.0}, {"date": "2018-12-10", "close": 85.7, "volume": 244735.0}, {"date": "2018-12-11", "close": 86.14, "volume": 219151.0}, {"date": "2018-12-12", "close": 86.97, "volume": 582464.0}, {"date": "2018-12-13", "close": 87.03, "volume": 240573.0}, {"date": "2018-12-14", "close": 86.73, "volume": 223740.0}, {"date": "2018-12-17", "close": 83.8, "volume": 242718.0}, {"date": "2018-12-18", "close": 83.0, "volume": 196694.0}, {"date": "2018-12-19", "close": 82.77, "volume": 202449.0}, {"date": "2018-12-20", "close": 82.89, "volume": 227824.0}, {"date": "2018-12-21", "close": 82.4, "volume": 628875.0}, {"date": "2018-12-24", "close": 77.41, "volume": 125246.0}, {"date": "2018-12-26", "close": 77.42, "volume": 343132.0}, {"date": "2018-12-27", "close": 78.27, "volume": 848932.0}, {"date": "2018-12-28", "close": 78.34, "volume": 215861.0}, {"date": "2018-12-31", "close": 79.6, "volume": 204934.0}, {"date": "2019-01-02", "close": 76.67, "volume": 314487.0}, {"date": "2019-01-03", "close": 77.06, "volume": 251803.0}, {"date": "2019-01-04", "close": 77.71, "volume": 284811.0}, {"date": "2019-01-07", "close": 77.31, "volume": 248789.0}, {"date": "2019-01-08", "close": 78.73, "volume": 226534.0}, {"date": "2019-01-09", "close": 77.5, "volume": 239912.0}, {"date": "2019-01-10", "close": 78.47, "volume": 206544.0}, {"date": "2019-01-11", "close": 77.54, "volume": 193949.0}, {"date": "2019-01-14", "close": 76.13, "volume": 295115.0}, {"date": "2019-01-15", "close": 77.36, "volume": 186967.0}, {"date": "2019-01-16", "close": 80.56, "volume": 583849.0}, {"date": "2019-01-17", "close": 81.59, "volume": 369071.0}, {"date": "2019-01-18", "close": 81.81, "volume": 284410.0}, {"date": "2019-01-22", "close": 81.85, "volume": 266142.0}, {"date": "2019-01-23", "close": 82.6, "volume": 306211.0}, {"date": "2019-01-24", "close": 83.3, "volume": 605460.0}, {"date": "2019-01-25", "close": 81.26, "volume": 250854.0}, {"date": "2019-01-28", "close": 80.56, "volume": 182040.0}, {"date": "2019-01-29", "close": 80.21, "volume": 194934.0}, {"date": "2019-01-30", "close": 80.77, "volume": 225269.0}, {"date": "2019-01-31", "close": 82.15, "volume": 349309.0}, {"date": "2019-02-01", "close": 81.88, "volume": 206847.0}, {"date": "2019-02-04", "close": 81.72, "volume": 161656.0}, {"date": "2019-02-05", "close": 82.2, "volume": 121904.0}, {"date": "2019-02-06", "close": 81.8, "volume": 130043.0}, {"date": "2019-02-07", "close": 83.26, "volume": 181337.0}, {"date": "2019-02-08", "close": 84.02, "volume": 240474.0}, {"date": "2019-02-11", "close": 83.45, "volume": 159906.0}, {"date": "2019-02-12", "close": 82.7, "volume": 143610.0}, {"date": "2019-02-13", "close": 83.09, "volume": 146062.0}, {"date": "2019-02-14", "close": 82.75, "volume": 305023.0}, {"date": "2019-02-15", "close": 83.94, "volume": 214739.0}, {"date": "2019-02-19", "close": 84.14, "volume": 162947.0}, {"date": "2019-02-20", "close": 84.6, "volume": 195662.0}, {"date": "2019-02-21", "close": 84.65, "volume": 494163.0}, {"date": "2019-02-22", "close": 86.83, "volume": 350788.0}, {"date": "2019-02-25", "close": 86.2, "volume": 318481.0}, {"date": "2019-02-26", "close": 86.06, "volume": 200517.0}, {"date": "2019-02-27", "close": 86.35, "volume": 119532.0}, {"date": "2019-02-28", "close": 86.45, "volume": 169320.0}, {"date": "2019-03-01", "close": 86.71, "volume": 188887.0}, {"date": "2019-03-04", "close": 88.08, "volume": 246181.0}, {"date": "2019-03-05", "close": 86.83, "volume": 150043.0}, {"date": "2019-03-06", "close": 86.5, "volume": 151147.0}, {"date": "2019-03-07", "close": 86.87, "volume": 138423.0}, {"date": "2019-03-08", "close": 87.74, "volume": 141315.0}, {"date": "2019-03-11", "close": 88.44, "volume": 182251.0}, {"date": "2019-03-12", "close": 88.69, "volume": 100265.0}, {"date": "2019-03-13", "close": 88.86, "volume": 228907.0}, {"date": "2019-03-14", "close": 88.69, "volume": 165332.0}, {"date": "2019-03-15", "close": 88.81, "volume": 444475.0}, {"date": "2019-03-18", "close": 89.2, "volume": 117140.0}, {"date": "2019-03-19", "close": 88.35, "volume": 180654.0}, {"date": "2019-03-20", "close": 88.38, "volume": 209331.0}, {"date": "2019-03-21", "close": 89.45, "volume": 170010.0}, {"date": "2019-03-22", "close": 89.24, "volume": 236203.0}, {"date": "2019-03-25", "close": 89.95, "volume": 166003.0}, {"date": "2019-03-26", "close": 90.15, "volume": 248702.0}, {"date": "2019-03-27", "close": 89.53, "volume": 157361.0}, {"date": "2019-03-28", "close": 89.09, "volume": 172333.0}, {"date": "2019-03-29", "close": 89.03, "volume": 222975.0}, {"date": "2019-04-01", "close": 88.13, "volume": 296229.0}, {"date": "2019-04-02", "close": 86.98, "volume": 244314.0}, {"date": "2019-04-03", "close": 87.56, "volume": 209947.0}, {"date": "2019-04-04", "close": 87.39, "volume": 244768.0}, {"date": "2019-04-05", "close": 88.14, "volume": 230806.0}, {"date": "2019-04-08", "close": 87.51, "volume": 112173.0}, {"date": "2019-04-09", "close": 86.77, "volume": 132463.0}, {"date": "2019-04-10", "close": 86.98, "volume": 158841.0}, {"date": "2019-04-11", "close": 87.6, "volume": 137122.0}, {"date": "2019-04-12", "close": 87.91, "volume": 139668.0}, {"date": "2019-04-15", "close": 87.92, "volume": 130449.0}, {"date": "2019-04-16", "close": 86.9, "volume": 139836.0}, {"date": "2019-04-17", "close": 86.23, "volume": 215973.0}, {"date": "2019-04-18", "close": 86.44, "volume": 160285.0}, {"date": "2019-04-22", "close": 86.1, "volume": 161295.0}, {"date": "2019-04-23", "close": 86.57, "volume": 181675.0}, {"date": "2019-04-24", "close": 87.34, "volume": 133059.0}, {"date": "2019-04-25", "close": 87.68, "volume": 146433.0}, {"date": "2019-04-26", "close": 87.95, "volume": 138017.0}, {"date": "2019-04-29", "close": 87.63, "volume": 97423.0}, {"date": "2019-04-30", "close": 88.52, "volume": 348435.0}, {"date": "2019-05-01", "close": 87.57, "volume": 216555.0}, {"date": "2019-05-02", "close": 87.36, "volume": 155081.0}, {"date": "2019-05-03", "close": 88.65, "volume": 157152.0}, {"date": "2019-05-06", "close": 88.48, "volume": 165985.0}, {"date": "2019-05-07", "close": 87.21, "volume": 225641.0}, {"date": "2019-05-08", "close": 86.17, "volume": 140964.0}, {"date": "2019-05-09", "close": 85.97, "volume": 139699.0}, {"date": "2019-05-10", "close": 87.58, "volume": 113101.0}, {"date": "2019-05-13", "close": 88.46, "volume": 219755.0}, {"date": "2019-05-14", "close": 87.31, "volume": 255283.0}, {"date": "2019-05-15", "close": 87.51, "volume": 115840.0}, {"date": "2019-05-16", "close": 88.79, "volume": 176664.0}, {"date": "2019-05-17", "close": 89.0, "volume": 202850.0}, {"date": "2019-05-20", "close": 88.9, "volume": 134420.0}, {"date": "2019-05-21", "close": 88.41, "volume": 94868.0}, {"date": "2019-05-22", "close": 88.59, "volume": 119357.0}, {"date": "2019-05-23", "close": 88.81, "volume": 121284.0}, {"date": "2019-05-24", "close": 89.14, "volume": 140974.0}, {"date": "2019-05-28", "close": 88.13, "volume": 171781.0}, {"date": "2019-05-29", "close": 86.29, "volume": 145183.0}, {"date": "2019-05-30", "close": 86.31, "volume": 176904.0}, {"date": "2019-05-31", "close": 87.56, "volume": 224090.0}, {"date": "2019-06-03", "close": 88.48, "volume": 188738.0}, {"date": "2019-06-04", "close": 88.14, "volume": 125780.0}, {"date": "2019-06-05", "close": 89.73, "volume": 162795.0}, {"date": "2019-06-06", "close": 89.75, "volume": 144907.0}, {"date": "2019-06-07", "close": 90.58, "volume": 280149.0}, {"date": "2019-06-10", "close": 89.22, "volume": 282670.0}, {"date": "2019-06-11", "close": 88.89, "volume": 200843.0}, {"date": "2019-06-12", "close": 90.55, "volume": 134466.0}, {"date": "2019-06-13", "close": 90.79, "volume": 168329.0}, {"date": "2019-06-14", "close": 90.91, "volume": 83860.0}, {"date": "2019-06-17", "close": 91.01, "volume": 177053.0}, {"date": "2019-06-18", "close": 90.78, "volume": 136243.0}, {"date": "2019-06-19", "close": 91.24, "volume": 158072.0}, {"date": "2019-06-20", "close": 91.92, "volume": 151743.0}, {"date": "2019-06-21", "close": 92.48, "volume": 427499.0}, {"date": "2019-06-24", "close": 91.45, "volume": 182595.0}, {"date": "2019-06-25", "close": 92.01, "volume": 215170.0}, {"date": "2019-06-26", "close": 89.07, "volume": 210456.0}, {"date": "2019-06-27", "close": 89.72, "volume": 168639.0}, {"date": "2019-06-28", "close": 90.3, "volume": 402824.0}, {"date": "2019-07-01", "close": 90.34, "volume": 158264.0}, {"date": "2019-07-02", "close": 91.04, "volume": 192002.0}, {"date": "2019-07-03", "close": 91.97, "volume": 64426.0}, {"date": "2019-07-05", "close": 91.39, "volume": 130716.0}, {"date": "2019-07-08", "close": 91.62, "volume": 130455.0}, {"date": "2019-07-09", "close": 91.7, "volume": 113135.0}, {"date": "2019-07-10", "close": 91.55, "volume": 103457.0}, {"date": "2019-07-11", "close": 91.35, "volume": 113518.0}, {"date": "2019-07-12", "close": 91.24, "volume": 113347.0}, {"date": "2019-07-15", "close": 90.97, "volume": 125470.0}, {"date": "2019-07-16", "close": 90.86, "volume": 151730.0}, {"date": "2019-07-17", "close": 91.26, "volume": 124151.0}, {"date": "2019-07-18", "close": 91.87, "volume": 120308.0}, {"date": "2019-07-19", "close": 90.61, "volume": 158780.0}, {"date": "2019-07-22", "close": 90.38, "volume": 149148.0}, {"date": "2019-07-23", "close": 90.52, "volume": 103700.0}, {"date": "2019-07-24", "close": 90.76, "volume": 235472.0}, {"date": "2019-07-25", "close": 89.78, "volume": 276666.0}, {"date": "2019-07-26", "close": 90.82, "volume": 279171.0}, {"date": "2019-07-29", "close": 91.4, "volume": 219483.0}, {"date": "2019-07-30", "close": 91.7, "volume": 387383.0}, {"date": "2019-07-31", "close": 91.18, "volume": 369843.0}, {"date": "2019-08-01", "close": 91.22, "volume": 274488.0}, {"date": "2019-08-02", "close": 90.97, "volume": 148309.0}, {"date": "2019-08-05", "close": 88.18, "volume": 229491.0}, {"date": "2019-08-06", "close": 88.5, "volume": 231227.0}, {"date": "2019-08-07", "close": 88.95, "volume": 162733.0}, {"date": "2019-08-08", "close": 90.66, "volume": 260056.0}, {"date": "2019-08-09", "close": 89.47, "volume": 177767.0}, {"date": "2019-08-12", "close": 88.68, "volume": 88024.0}, {"date": "2019-08-13", "close": 89.43, "volume": 149362.0}, {"date": "2019-08-14", "close": 88.95, "volume": 154691.0}, {"date": "2019-08-15", "close": 90.1, "volume": 114644.0}, {"date": "2019-08-16", "close": 91.2, "volume": 166957.0}, {"date": "2019-08-19", "close": 91.08, "volume": 120301.0}, {"date": "2019-08-20", "close": 90.6, "volume": 101525.0}, {"date": "2019-08-21", "close": 91.0, "volume": 164522.0}, {"date": "2019-08-22", "close": 91.23, "volume": 119568.0}, {"date": "2019-08-23", "close": 89.26, "volume": 203041.0}, {"date": "2019-08-26", "close": 90.38, "volume": 225262.0}, {"date": "2019-08-27", "close": 89.73, "volume": 212989.0}, {"date": "2019-08-28", "close": 89.72, "volume": 177805.0}, {"date": "2019-08-29", "close": 91.65, "volume": 138972.0}, {"date": "2019-08-30", "close": 91.61, "volume": 163242.0}, {"date": "2019-09-03", "close": 92.18, "volume": 193635.0}, {"date": "2019-09-04", "close": 92.08, "volume": 131487.0}, {"date": "2019-09-05", "close": 91.52, "volume": 171713.0}, {"date": "2019-09-06", "close": 89.82, "volume": 237790.0}, {"date": "2019-09-09", "close": 88.78, "volume": 261313.0}, {"date": "2019-09-10", "close": 89.08, "volume": 413341.0}, {"date": "2019-09-11", "close": 91.04, "volume": 260600.0}, {"date": "2019-09-12", "close": 91.08, "volume": 247839.0}, {"date": "2019-09-13", "close": 91.52, "volume": 214857.0}, {"date": "2019-09-16", "close": 91.66, "volume": 134526.0}, {"date": "2019-09-17", "close": 91.91, "volume": 165364.0}, {"date": "2019-09-18", "close": 93.11, "volume": 345375.0}, {"date": "2019-09-19", "close": 94.01, "volume": 298734.0}, {"date": "2019-09-20", "close": 94.16, "volume": 559096.0}, {"date": "2019-09-23", "close": 94.44, "volume": 303720.0}, {"date": "2019-09-24", "close": 95.31, "volume": 427944.0}, {"date": "2019-09-25", "close": 95.91, "volume": 367070.0}, {"date": "2019-09-26", "close": 96.27, "volume": 364404.0}, {"date": "2019-09-27", "close": 95.25, "volume": 226970.0}, {"date": "2019-09-30", "close": 96.11, "volume": 342294.0}, {"date": "2019-10-01", "close": 95.23, "volume": 320760.0}, {"date": "2019-10-02", "close": 94.58, "volume": 183177.0}, {"date": "2019-10-03", "close": 94.8, "volume": 134116.0}, {"date": "2019-10-04", "close": 95.64, "volume": 186712.0}, {"date": "2019-10-07", "close": 95.54, "volume": 122575.0}, {"date": "2019-10-08", "close": 94.28, "volume": 184139.0}, {"date": "2019-10-09", "close": 94.63, "volume": 149388.0}, {"date": "2019-10-10", "close": 94.23, "volume": 197622.0}, {"date": "2019-10-11", "close": 95.21, "volume": 255492.0}, {"date": "2019-10-14", "close": 94.28, "volume": 159011.0}, {"date": "2019-10-15", "close": 92.88, "volume": 212106.0}, {"date": "2019-10-16", "close": 93.32, "volume": 156906.0}, {"date": "2019-10-17", "close": 94.63, "volume": 187891.0}, {"date": "2019-10-18", "close": 95.07, "volume": 133534.0}, {"date": "2019-10-21", "close": 95.36, "volume": 110751.0}, {"date": "2019-10-22", "close": 94.9, "volume": 142689.0}, {"date": "2019-10-23", "close": 95.01, "volume": 178748.0}, {"date": "2019-10-24", "close": 95.21, "volume": 85535.0}, {"date": "2019-10-25", "close": 94.24, "volume": 115862.0}, {"date": "2019-10-28", "close": 93.32, "volume": 116979.0}, {"date": "2019-10-29", "close": 92.35, "volume": 212698.0}, {"date": "2019-10-30", "close": 92.91, "volume": 207924.0}, {"date": "2019-10-31", "close": 92.84, "volume": 243085.0}, {"date": "2019-11-01", "close": 92.27, "volume": 182075.0}, {"date": "2019-11-04", "close": 89.96, "volume": 258846.0}, {"date": "2019-11-05", "close": 88.8, "volume": 258898.0}, {"date": "2019-11-06", "close": 89.31, "volume": 222618.0}, {"date": "2019-11-07", "close": 88.17, "volume": 201843.0}, {"date": "2019-11-08", "close": 86.32, "volume": 210470.0}, {"date": "2019-11-11", "close": 86.15, "volume": 159510.0}, {"date": "2019-11-12", "close": 85.42, "volume": 239097.0}, {"date": "2019-11-13", "close": 86.79, "volume": 221249.0}, {"date": "2019-11-14", "close": 88.95, "volume": 652434.0}, {"date": "2019-11-15", "close": 88.5, "volume": 284111.0}, {"date": "2019-11-18", "close": 88.13, "volume": 279971.0}, {"date": "2019-11-19", "close": 87.92, "volume": 163599.0}, {"date": "2019-11-20", "close": 87.65, "volume": 317665.0}, {"date": "2019-11-21", "close": 87.52, "volume": 204220.0}, {"date": "2019-11-22", "close": 87.8, "volume": 188193.0}, {"date": "2019-11-25", "close": 88.52, "volume": 229220.0}, {"date": "2019-11-26", "close": 89.45, "volume": 233568.0}, {"date": "2019-11-27", "close": 89.83, "volume": 263364.0}, {"date": "2019-11-29", "close": 88.87, "volume": 115260.0}, {"date": "2019-12-02", "close": 88.37, "volume": 207116.0}, {"date": "2019-12-03", "close": 87.88, "volume": 228060.0}, {"date": "2019-12-04", "close": 88.63, "volume": 321863.0}, {"date": "2019-12-05", "close": 89.0, "volume": 184129.0}, {"date": "2019-12-06", "close": 88.8, "volume": 220566.0}, {"date": "2019-12-09", "close": 88.46, "volume": 185867.0}, {"date": "2019-12-10", "close": 89.02, "volume": 143496.0}, {"date": "2019-12-11", "close": 90.08, "volume": 234661.0}, {"date": "2019-12-12", "close": 90.0, "volume": 259830.0}, {"date": "2019-12-13", "close": 90.75, "volume": 228870.0}, {"date": "2019-12-16", "close": 92.49, "volume": 467043.0}, {"date": "2019-12-17", "close": 93.57, "volume": 568358.0}, {"date": "2019-12-18", "close": 94.97, "volume": 544337.0}, {"date": "2019-12-19", "close": 94.86, "volume": 597554.0}, {"date": "2019-12-20", "close": 94.1, "volume": 986867.0}, {"date": "2019-12-23", "close": 92.61, "volume": 196115.0}, {"date": "2019-12-24", "close": 92.03, "volume": 116861.0}, {"date": "2019-12-26", "close": 92.54, "volume": 227904.0}, {"date": "2019-12-27", "close": 92.56, "volume": 160653.0}, {"date": "2019-12-30", "close": 92.94, "volume": 180533.0}, {"date": "2019-12-31", "close": 93.57, "volume": 222028.0}, {"date": "2020-01-02", "close": 92.43, "volume": 180192.0}, {"date": "2020-01-03", "close": 92.56, "volume": 278475.0}, {"date": "2020-01-06", "close": 92.09, "volume": 316331.0}, {"date": "2020-01-07", "close": 90.99, "volume": 181007.0}, {"date": "2020-01-08", "close": 90.54, "volume": 273752.0}, {"date": "2020-01-09", "close": 90.72, "volume": 229431.0}, {"date": "2020-01-10", "close": 91.54, "volume": 196509.0}, {"date": "2020-01-13", "close": 92.84, "volume": 267356.0}, {"date": "2020-01-14", "close": 92.88, "volume": 228852.0}, {"date": "2020-01-15", "close": 94.17, "volume": 279395.0}, {"date": "2020-01-16", "close": 94.68, "volume": 251703.0}, {"date": "2020-01-17", "close": 94.53, "volume": 279638.0}, {"date": "2020-01-21", "close": 95.09, "volume": 256851.0}, {"date": "2020-01-22", "close": 95.05, "volume": 294384.0}, {"date": "2020-01-23", "close": 95.76, "volume": 209136.0}, {"date": "2020-01-24", "close": 95.42, "volume": 357575.0}, {"date": "2020-01-27", "close": 95.01, "volume": 349780.0}, {"date": "2020-01-28", "close": 95.89, "volume": 269722.0}, {"date": "2020-01-29", "close": 95.99, "volume": 261242.0}, {"date": "2020-01-30", "close": 96.56, "volume": 189044.0}, {"date": "2020-01-31", "close": 94.5, "volume": 382771.0}, {"date": "2020-02-03", "close": 95.49, "volume": 386433.0}, {"date": "2020-02-04", "close": 95.07, "volume": 382932.0}, {"date": "2020-02-05", "close": 95.92, "volume": 229410.0}, {"date": "2020-02-06", "close": 95.3, "volume": 180026.0}, {"date": "2020-02-07", "close": 94.5, "volume": 188746.0}, {"date": "2020-02-10", "close": 94.25, "volume": 169881.0}, {"date": "2020-02-11", "close": 94.03, "volume": 211625.0}, {"date": "2020-02-12", "close": 93.89, "volume": 330536.0}, {"date": "2020-02-13", "close": 95.04, "volume": 225947.0}, {"date": "2020-02-14", "close": 96.21, "volume": 210288.0}, {"date": "2020-02-18", "close": 96.69, "volume": 335632.0}, {"date": "2020-02-19", "close": 95.71, "volume": 174910.0}, {"date": "2020-02-20", "close": 95.06, "volume": 236687.0}, {"date": "2020-02-21", "close": 94.16, "volume": 326591.0}, {"date": "2020-02-24", "close": 93.74, "volume": 249226.0}, {"date": "2020-02-25", "close": 90.48, "volume": 342167.0}, {"date": "2020-02-26", "close": 89.89, "volume": 280600.0}, {"date": "2020-02-27", "close": 86.17, "volume": 383079.0}, {"date": "2020-02-28", "close": 82.14, "volume": 532017.0}, {"date": "2020-03-02", "close": 86.59, "volume": 381237.0}, {"date": "2020-03-03", "close": 85.44, "volume": 360533.0}, {"date": "2020-03-04", "close": 89.17, "volume": 251855.0}, {"date": "2020-03-05", "close": 87.11, "volume": 377254.0}, {"date": "2020-03-06", "close": 88.13, "volume": 482213.0}, {"date": "2020-03-09", "close": 83.28, "volume": 595858.0}, {"date": "2020-03-10", "close": 84.56, "volume": 463428.0}, {"date": "2020-03-11", "close": 80.12, "volume": 542131.0}, {"date": "2020-03-12", "close": 71.03, "volume": 572499.0}, {"date": "2020-03-13", "close": 78.98, "volume": 616165.0}, {"date": "2020-03-16", "close": 69.37, "volume": 712277.0}, {"date": "2020-03-17", "close": 84.74, "volume": 681810.0}, {"date": "2020-03-18", "close": 72.2, "volume": 739522.0}, {"date": "2020-03-19", "close": 76.18, "volume": 602213.0}, {"date": "2020-03-20", "close": 67.95, "volume": 699632.0}, {"date": "2020-03-23", "close": 67.62, "volume": 621689.0}, {"date": "2020-03-24", "close": 72.13, "volume": 442153.0}, {"date": "2020-03-25", "close": 71.84, "volume": 731389.0}, {"date": "2020-03-26", "close": 77.81, "volume": 358647.0}, {"date": "2020-03-27", "close": 79.39, "volume": 303471.0}, {"date": "2020-03-30", "close": 83.52, "volume": 422765.0}, {"date": "2020-03-31", "close": 83.62, "volume": 486285.0}, {"date": "2020-04-01", "close": 77.39, "volume": 359517.0}, {"date": "2020-04-02", "close": 78.95, "volume": 259209.0}, {"date": "2020-04-03", "close": 77.93, "volume": 313491.0}, {"date": "2020-04-06", "close": 85.82, "volume": 335383.0}, {"date": "2020-04-07", "close": 82.81, "volume": 286431.0}, {"date": "2020-04-08", "close": 86.42, "volume": 298954.0}, {"date": "2020-04-09", "close": 91.06, "volume": 280692.0}, {"date": "2020-04-13", "close": 87.01, "volume": 216382.0}, {"date": "2020-04-14", "close": 90.24, "volume": 272148.0}, {"date": "2020-04-15", "close": 85.46, "volume": 209202.0}, {"date": "2020-04-16", "close": 85.89, "volume": 228844.0}, {"date": "2020-04-17", "close": 88.75, "volume": 251845.0}, {"date": "2020-04-20", "close": 83.99, "volume": 296231.0}, {"date": "2020-04-21", "close": 85.25, "volume": 303984.0}, {"date": "2020-04-22", "close": 86.97, "volume": 256769.0}, {"date": "2020-04-23", "close": 85.74, "volume": 188184.0}, {"date": "2020-04-24", "close": 87.05, "volume": 388127.0}, {"date": "2020-04-27", "close": 86.51, "volume": 280355.0}, {"date": "2020-04-28", "close": 84.72, "volume": 490065.0}, {"date": "2020-04-29", "close": 82.63, "volume": 444359.0}, {"date": "2020-04-30", "close": 79.71, "volume": 501928.0}, {"date": "2020-05-01", "close": 78.65, "volume": 307670.0}, {"date": "2020-05-04", "close": 79.85, "volume": 248066.0}, {"date": "2020-05-05", "close": 80.03, "volume": 222514.0}, {"date": "2020-05-06", "close": 76.51, "volume": 204005.0}, {"date": "2020-05-07", "close": 78.27, "volume": 210544.0}, {"date": "2020-05-08", "close": 80.91, "volume": 294675.0}, {"date": "2020-05-11", "close": 79.81, "volume": 379097.0}, {"date": "2020-05-12", "close": 77.39, "volume": 253400.0}, {"date": "2020-05-13", "close": 76.26, "volume": 335413.0}, {"date": "2020-05-14", "close": 75.34, "volume": 447585.0}, {"date": "2020-05-15", "close": 75.24, "volume": 992341.0}, {"date": "2020-05-18", "close": 80.66, "volume": 407385.0}, {"date": "2020-05-19", "close": 76.86, "volume": 247465.0}, {"date": "2020-05-20", "close": 78.39, "volume": 247518.0}, {"date": "2020-05-21", "close": 78.11, "volume": 265593.0}, {"date": "2020-05-22", "close": 78.54, "volume": 136403.0}, {"date": "2020-05-26", "close": 79.72, "volume": 211680.0}, {"date": "2020-05-27", "close": 82.26, "volume": 309058.0}, {"date": "2020-05-28", "close": 84.24, "volume": 439008.0}, {"date": "2020-05-29", "close": 83.97, "volume": 336275.0}, {"date": "2020-06-01", "close": 82.93, "volume": 289362.0}, {"date": "2020-06-02", "close": 82.68, "volume": 181259.0}, {"date": "2020-06-03", "close": 84.11, "volume": 193212.0}, {"date": "2020-06-04", "close": 82.27, "volume": 179900.0}, {"date": "2020-06-05", "close": 82.99, "volume": 290355.0}, {"date": "2020-06-08", "close": 84.5, "volume": 343305.0}, {"date": "2020-06-09", "close": 83.95, "volume": 392286.0}, {"date": "2020-06-10", "close": 82.48, "volume": 268487.0}, {"date": "2020-06-11", "close": 76.71, "volume": 326697.0}, {"date": "2020-06-12", "close": 76.93, "volume": 285228.0}, {"date": "2020-06-15", "close": 77.62, "volume": 211767.0}, {"date": "2020-06-16", "close": 78.45, "volume": 207780.0}, {"date": "2020-06-17", "close": 76.22, "volume": 193460.0}, {"date": "2020-06-18", "close": 76.35, "volume": 169402.0}, {"date": "2020-06-19", "close": 74.51, "volume": 584705.0}, {"date": "2020-06-22", "close": 75.74, "volume": 264028.0}, {"date": "2020-06-23", "close": 75.42, "volume": 182980.0}, {"date": "2020-06-24", "close": 74.96, "volume": 245486.0}, {"date": "2020-06-25", "close": 74.05, "volume": 276714.0}, {"date": "2020-06-26", "close": 73.51, "volume": 569423.0}, {"date": "2020-06-29", "close": 74.85, "volume": 235028.0}, {"date": "2020-06-30", "close": 77.05, "volume": 337019.0}, {"date": "2020-07-01", "close": 77.0, "volume": 263925.0}, {"date": "2020-07-02", "close": 77.35, "volume": 201811.0}, {"date": "2020-07-06", "close": 76.39, "volume": 167030.0}, {"date": "2020-07-07", "close": 75.37, "volume": 353904.0}, {"date": "2020-07-08", "close": 75.42, "volume": 245066.0}, {"date": "2020-07-09", "close": 74.07, "volume": 220663.0}, {"date": "2020-07-10", "close": 75.14, "volume": 188788.0}, {"date": "2020-07-13", "close": 75.69, "volume": 223465.0}, {"date": "2020-07-14", "close": 75.3, "volume": 239520.0}, {"date": "2020-07-15", "close": 75.44, "volume": 202374.0}, {"date": "2020-07-16", "close": 74.78, "volume": 175081.0}, {"date": "2020-07-17", "close": 75.05, "volume": 208276.0}, {"date": "2020-07-20", "close": 73.89, "volume": 162172.0}, {"date": "2020-07-21", "close": 75.88, "volume": 274336.0}, {"date": "2020-07-22", "close": 77.7, "volume": 316772.0}, {"date": "2020-07-23", "close": 79.04, "volume": 264855.0}, {"date": "2020-07-24", "close": 77.25, "volume": 180544.0}, {"date": "2020-07-27", "close": 76.39, "volume": 190818.0}, {"date": "2020-07-28", "close": 77.38, "volume": 275150.0}, {"date": "2020-07-29", "close": 77.64, "volume": 278847.0}, {"date": "2020-07-30", "close": 76.54, "volume": 196107.0}, {"date": "2020-07-31", "close": 75.7, "volume": 279480.0}, {"date": "2020-08-03", "close": 74.55, "volume": 259292.0}, {"date": "2020-08-04", "close": 74.56, "volume": 202659.0}, {"date": "2020-08-05", "close": 74.16, "volume": 175099.0}, {"date": "2020-08-06", "close": 74.92, "volume": 222169.0}, {"date": "2020-08-07", "close": 76.97, "volume": 152288.0}, {"date": "2020-08-10", "close": 76.97, "volume": 209896.0}, {"date": "2020-08-11", "close": 76.76, "volume": 187894.0}, {"date": "2020-08-12", "close": 77.45, "volume": 299299.0}, {"date": "2020-08-13", "close": 75.67, "volume": 130512.0}, {"date": "2020-08-14", "close": 75.46, "volume": 193616.0}, {"date": "2020-08-17", "close": 75.18, "volume": 145745.0}, {"date": "2020-08-18", "close": 74.73, "volume": 257910.0}, {"date": "2020-08-19", "close": 74.34, "volume": 166525.0}, {"date": "2020-08-20", "close": 75.0, "volume": 315500.0}, {"date": "2020-08-21", "close": 75.14, "volume": 386103.0}, {"date": "2020-08-24", "close": 75.28, "volume": 209406.0}, {"date": "2020-08-25", "close": 74.69, "volume": 161660.0}, {"date": "2020-08-26", "close": 73.64, "volume": 303350.0}, {"date": "2020-08-27", "close": 73.93, "volume": 205834.0}, {"date": "2020-08-28", "close": 74.39, "volume": 127375.0}, {"date": "2020-08-31", "close": 74.12, "volume": 237806.0}, {"date": "2020-09-01", "close": 72.51, "volume": 191670.0}, {"date": "2020-09-02", "close": 74.4, "volume": 275141.0}, {"date": "2020-09-03", "close": 74.1, "volume": 236815.0}, {"date": "2020-09-04", "close": 73.17, "volume": 216896.0}, {"date": "2020-09-08", "close": 70.78, "volume": 267278.0}, {"date": "2020-09-09", "close": 71.25, "volume": 220881.0}, {"date": "2020-09-10", "close": 69.64, "volume": 328528.0}, {"date": "2020-09-11", "close": 69.36, "volume": 178892.0}, {"date": "2020-09-14", "close": 69.96, "volume": 266548.0}, {"date": "2020-09-15", "close": 69.32, "volume": 185806.0}, {"date": "2020-09-16", "close": 69.83, "volume": 334151.0}, {"date": "2020-09-17", "close": 68.95, "volume": 254352.0}, {"date": "2020-09-18", "close": 67.51, "volume": 700937.0}, {"date": "2020-09-21", "close": 66.8, "volume": 331376.0}, {"date": "2020-09-22", "close": 68.22, "volume": 373367.0}, {"date": "2020-09-23", "close": 66.55, "volume": 378907.0}, {"date": "2020-09-24", "close": 67.14, "volume": 198041.0}, {"date": "2020-09-25", "close": 68.54, "volume": 245495.0}, {"date": "2020-09-28", "close": 68.49, "volume": 195474.0}, {"date": "2020-09-29", "close": 68.44, "volume": 168383.0}, {"date": "2020-09-30", "close": 69.01, "volume": 331646.0}, {"date": "2020-10-01", "close": 68.88, "volume": 285460.0}, {"date": "2020-10-02", "close": 69.69, "volume": 245211.0}, {"date": "2020-10-05", "close": 70.29, "volume": 215472.0}, {"date": "2020-10-06", "close": 71.81, "volume": 364027.0}, {"date": "2020-10-07", "close": 72.15, "volume": 261223.0}, {"date": "2020-10-08", "close": 73.91, "volume": 210207.0}, {"date": "2020-10-09", "close": 73.72, "volume": 203471.0}, {"date": "2020-10-12", "close": 73.8, "volume": 249710.0}, {"date": "2020-10-13", "close": 73.7, "volume": 204356.0}, {"date": "2020-10-14", "close": 73.38, "volume": 199557.0}, {"date": "2020-10-15", "close": 73.39, "volume": 223774.0}, {"date": "2020-10-16", "close": 73.11, "volume": 230255.0}, {"date": "2020-10-19", "close": 72.42, "volume": 265550.0}, {"date": "2020-10-20", "close": 72.3, "volume": 198471.0}, {"date": "2020-10-21", "close": 72.95, "volume": 209412.0}, {"date": "2020-10-22", "close": 73.95, "volume": 191730.0}, {"date": "2020-10-23", "close": 73.93, "volume": 129208.0}, {"date": "2020-10-26", "close": 73.79, "volume": 124223.0}, {"date": "2020-10-27", "close": 72.48, "volume": 195459.0}, {"date": "2020-10-28", "close": 69.38, "volume": 411258.0}, {"date": "2020-10-29", "close": 68.82, "volume": 312493.0}, {"date": "2020-10-30", "close": 69.04, "volume": 269039.0}, {"date": "2020-11-02", "close": 71.49, "volume": 307181.0}, {"date": "2020-11-03", "close": 73.67, "volume": 390171.0}, {"date": "2020-11-04", "close": 72.52, "volume": 323158.0}, {"date": "2020-11-05", "close": 71.74, "volume": 278273.0}, {"date": "2020-11-06", "close": 71.01, "volume": 174566.0}, {"date": "2020-11-09", "close": 73.5, "volume": 351631.0}, {"date": "2020-11-10", "close": 77.57, "volume": 313298.0}, {"date": "2020-11-11", "close": 77.52, "volume": 296069.0}, {"date": "2020-11-12", "close": 74.77, "volume": 326062.0}, {"date": "2020-11-13", "close": 76.44, "volume": 290081.0}, {"date": "2020-11-16", "close": 77.68, "volume": 269068.0}, {"date": "2020-11-17", "close": 78.09, "volume": 288383.0}, {"date": "2020-11-18", "close": 75.78, "volume": 331990.0}, {"date": "2020-11-19", "close": 76.29, "volume": 284302.0}, {"date": "2020-11-20", "close": 76.74, "volume": 362073.0}, {"date": "2020-11-23", "close": 78.12, "volume": 269405.0}, {"date": "2020-11-24", "close": 81.87, "volume": 401168.0}, {"date": "2020-11-25", "close": 82.13, "volume": 489338.0}, {"date": "2020-11-27", "close": 79.79, "volume": 141625.0}, {"date": "2020-11-30", "close": 79.18, "volume": 499766.0}, {"date": "2020-12-01", "close": 78.98, "volume": 307858.0}, {"date": "2020-12-02", "close": 79.12, "volume": 245105.0}, {"date": "2020-12-03", "close": 78.1, "volume": 268788.0}, {"date": "2020-12-04", "close": 79.66, "volume": 215119.0}, {"date": "2020-12-07", "close": 79.38, "volume": 166466.0}, {"date": "2020-12-08", "close": 78.9, "volume": 216229.0}, {"date": "2020-12-09", "close": 79.42, "volume": 176474.0}, {"date": "2020-12-10", "close": 79.77, "volume": 168424.0}, {"date": "2020-12-11", "close": 80.03, "volume": 206068.0}, {"date": "2020-12-14", "close": 80.01, "volume": 202252.0}, {"date": "2020-12-15", "close": 81.98, "volume": 147945.0}, {"date": "2020-12-16", "close": 80.08, "volume": 278443.0}, {"date": "2020-12-17", "close": 81.4, "volume": 236170.0}, {"date": "2020-12-18", "close": 78.25, "volume": 871001.0}, {"date": "2020-12-21", "close": 75.68, "volume": 302761.0}, {"date": "2020-12-22", "close": 75.92, "volume": 190547.0}, {"date": "2020-12-23", "close": 76.0, "volume": 136456.0}, {"date": "2020-12-24", "close": 76.55, "volume": 64143.0}, {"date": "2020-12-28", "close": 76.65, "volume": 182315.0}, {"date": "2020-12-29", "close": 75.8, "volume": 167937.0}, {"date": "2020-12-30", "close": 75.9, "volume": 146066.0}, {"date": "2020-12-31", "close": 76.77, "volume": 142544.0}, {"date": "2021-01-04", "close": 75.46, "volume": 278448.0}, {"date": "2021-01-05", "close": 74.88, "volume": 231173.0}, {"date": "2021-01-06", "close": 77.49, "volume": 298157.0}, {"date": "2021-01-07", "close": 74.41, "volume": 399660.0}, {"date": "2021-01-08", "close": 72.61, "volume": 446884.0}, {"date": "2021-01-11", "close": 71.92, "volume": 153306.0}, {"date": "2021-01-12", "close": 71.56, "volume": 213196.0}, {"date": "2021-01-13", "close": 71.49, "volume": 269074.0}, {"date": "2021-01-14", "close": 71.46, "volume": 173420.0}, {"date": "2021-01-15", "close": 71.99, "volume": 279294.0}, {"date": "2021-01-19", "close": 71.35, "volume": 292879.0}, {"date": "2021-01-20", "close": 71.0, "volume": 357588.0}, {"date": "2021-01-21", "close": 70.62, "volume": 177674.0}, {"date": "2021-01-22", "close": 70.79, "volume": 190553.0}, {"date": "2021-01-25", "close": 72.48, "volume": 277845.0}, {"date": "2021-01-26", "close": 72.31, "volume": 266711.0}, {"date": "2021-01-27", "close": 74.6, "volume": 531077.0}, {"date": "2021-01-28", "close": 73.05, "volume": 434097.0}, {"date": "2021-01-29", "close": 73.13, "volume": 331427.0}, {"date": "2021-02-01", "close": 73.83, "volume": 232921.0}, {"date": "2021-02-02", "close": 73.46, "volume": 248658.0}, {"date": "2021-02-03", "close": 71.91, "volume": 352001.0}, {"date": "2021-02-04", "close": 72.41, "volume": 285752.0}, {"date": "2021-02-05", "close": 72.9, "volume": 220586.0}, {"date": "2021-02-08", "close": 72.55, "volume": 199813.0}, {"date": "2021-02-09", "close": 72.54, "volume": 164384.0}, {"date": "2021-02-10", "close": 73.73, "volume": 235951.0}, {"date": "2021-02-11", "close": 73.35, "volume": 229195.0}, {"date": "2021-02-12", "close": 72.69, "volume": 139289.0}, {"date": "2021-02-16", "close": 72.23, "volume": 155183.0}, {"date": "2021-02-17", "close": 72.97, "volume": 203452.0}, {"date": "2021-02-18", "close": 73.58, "volume": 221925.0}, {"date": "2021-02-19", "close": 74.06, "volume": 202127.0}, {"date": "2021-02-22", "close": 70.02, "volume": 474507.0}, {"date": "2021-02-23", "close": 70.01, "volume": 370741.0}, {"date": "2021-02-24", "close": 69.85, "volume": 446535.0}, {"date": "2021-02-25", "close": 69.01, "volume": 407709.0}, {"date": "2021-02-26", "close": 66.97, "volume": 530895.0}, {"date": "2021-03-01", "close": 69.55, "volume": 467125.0}, {"date": "2021-03-02", "close": 68.78, "volume": 305801.0}, {"date": "2021-03-03", "close": 68.77, "volume": 315892.0}, {"date": "2021-03-04", "close": 68.79, "volume": 490714.0}, {"date": "2021-03-05", "close": 73.6, "volume": 523512.0}, {"date": "2021-03-08", "close": 75.02, "volume": 280269.0}, {"date": "2021-03-09", "close": 73.39, "volume": 366224.0}, {"date": "2021-03-10", "close": 74.44, "volume": 221833.0}, {"date": "2021-03-11", "close": 73.75, "volume": 267879.0}, {"date": "2021-03-12", "close": 75.13, "volume": 244820.0}, {"date": "2021-03-15", "close": 77.03, "volume": 240282.0}, {"date": "2021-03-16", "close": 77.53, "volume": 207685.0}, {"date": "2021-03-17", "close": 74.77, "volume": 259727.0}, {"date": "2021-03-18", "close": 74.71, "volume": 254314.0}, {"date": "2021-03-19", "close": 74.74, "volume": 661472.0}, {"date": "2021-03-22", "close": 73.11, "volume": 475581.0}, {"date": "2021-03-23", "close": 73.31, "volume": 274951.0}, {"date": "2021-03-24", "close": 74.47, "volume": 457511.0}, {"date": "2021-03-25", "close": 75.22, "volume": 257110.0}, {"date": "2021-03-26", "close": 74.99, "volume": 293538.0}, {"date": "2021-03-29", "close": 76.27, "volume": 322763.0}, {"date": "2021-03-30", "close": 76.06, "volume": 174107.0}, {"date": "2021-03-31", "close": 76.91, "volume": 376715.0}, {"date": "2021-04-01", "close": 76.81, "volume": 299681.0}, {"date": "2021-04-05", "close": 77.32, "volume": 180567.0}, {"date": "2021-04-06", "close": 77.32, "volume": 199766.0}, {"date": "2021-04-07", "close": 77.39, "volume": 172710.0}, {"date": "2021-04-08", "close": 77.85, "volume": 156863.0}, {"date": "2021-04-09", "close": 77.99, "volume": 165041.0}, {"date": "2021-04-12", "close": 78.38, "volume": 152505.0}, {"date": "2021-04-13", "close": 77.81, "volume": 165255.0}, {"date": "2021-04-14", "close": 78.21, "volume": 143294.0}, {"date": "2021-04-15", "close": 79.85, "volume": 163359.0}, {"date": "2021-04-16", "close": 80.62, "volume": 177287.0}, {"date": "2021-04-19", "close": 80.55, "volume": 246489.0}, {"date": "2021-04-20", "close": 81.37, "volume": 228063.0}, {"date": "2021-04-21", "close": 80.84, "volume": 227340.0}, {"date": "2021-04-22", "close": 81.16, "volume": 203921.0}, {"date": "2021-04-23", "close": 81.26, "volume": 205739.0}, {"date": "2021-04-26", "close": 80.05, "volume": 126105.0}, {"date": "2021-04-27", "close": 78.77, "volume": 205391.0}, {"date": "2021-04-28", "close": 78.95, "volume": 256120.0}, {"date": "2021-04-29", "close": 80.09, "volume": 203375.0}, {"date": "2021-04-30", "close": 80.47, "volume": 271963.0}, {"date": "2021-05-03", "close": 80.58, "volume": 294881.0}, {"date": "2021-05-04", "close": 79.78, "volume": 411168.0}, {"date": "2021-05-05", "close": 77.77, "volume": 230421.0}, {"date": "2021-05-06", "close": 78.1, "volume": 290539.0}, {"date": "2021-05-07", "close": 78.39, "volume": 182569.0}, {"date": "2021-05-10", "close": 79.15, "volume": 192003.0}, {"date": "2021-05-11", "close": 78.27, "volume": 291295.0}, {"date": "2021-05-12", "close": 75.67, "volume": 372658.0}, {"date": "2021-05-13", "close": 76.9, "volume": 332635.0}, {"date": "2021-05-14", "close": 75.8, "volume": 218765.0}, {"date": "2021-05-17", "close": 74.2, "volume": 248512.0}, {"date": "2021-05-18", "close": 73.85, "volume": 303457.0}, {"date": "2021-05-19", "close": 73.03, "volume": 164629.0}, {"date": "2021-05-20", "close": 73.61, "volume": 275084.0}, {"date": "2021-05-21", "close": 74.01, "volume": 862160.0}, {"date": "2021-05-24", "close": 74.3, "volume": 220534.0}, {"date": "2021-05-25", "close": 74.28, "volume": 359815.0}, {"date": "2021-05-26", "close": 74.94, "volume": 398332.0}, {"date": "2021-05-27", "close": 74.75, "volume": 388592.0}, {"date": "2021-05-28", "close": 74.32, "volume": 213124.0}, {"date": "2021-06-01", "close": 74.5, "volume": 237948.0}, {"date": "2021-06-02", "close": 74.84, "volume": 267861.0}, {"date": "2021-06-03", "close": 75.47, "volume": 228251.0}, {"date": "2021-06-04", "close": 75.21, "volume": 185410.0}, {"date": "2021-06-07", "close": 75.63, "volume": 224247.0}, {"date": "2021-06-08", "close": 75.59, "volume": 204938.0}, {"date": "2021-06-09", "close": 76.66, "volume": 191730.0}, {"date": "2021-06-10", "close": 77.62, "volume": 240364.0}, {"date": "2021-06-11", "close": 77.52, "volume": 182735.0}, {"date": "2021-06-14", "close": 77.22, "volume": 172656.0}, {"date": "2021-06-15", "close": 77.58, "volume": 188545.0}, {"date": "2021-06-16", "close": 77.85, "volume": 325768.0}, {"date": "2021-06-17", "close": 78.09, "volume": 224099.0}, {"date": "2021-06-18", "close": 74.64, "volume": 408937.0}, {"date": "2021-06-21", "close": 75.72, "volume": 164793.0}, {"date": "2021-06-22", "close": 74.74, "volume": 228347.0}, {"date": "2021-06-23", "close": 73.59, "volume": 272281.0}, {"date": "2021-06-24", "close": 73.86, "volume": 215566.0}, {"date": "2021-06-25", "close": 75.49, "volume": 932820.0}, {"date": "2021-06-28", "close": 75.95, "volume": 262427.0}, {"date": "2021-06-29", "close": 74.99, "volume": 229688.0}, {"date": "2021-06-30", "close": 74.12, "volume": 230405.0}, {"date": "2021-07-01", "close": 74.68, "volume": 184913.0}, {"date": "2021-07-02", "close": 74.5, "volume": 114314.0}, {"date": "2021-07-06", "close": 73.69, "volume": 289260.0}, {"date": "2021-07-07", "close": 74.0, "volume": 384841.0}, {"date": "2021-07-08", "close": 73.04, "volume": 169653.0}, {"date": "2021-07-09", "close": 72.94, "volume": 413973.0}, {"date": "2021-07-12", "close": 73.67, "volume": 235011.0}, {"date": "2021-07-13", "close": 73.26, "volume": 180744.0}, {"date": "2021-07-14", "close": 73.54, "volume": 165005.0}, {"date": "2021-07-15", "close": 74.2, "volume": 157772.0}, {"date": "2021-07-16", "close": 74.63, "volume": 268018.0}, {"date": "2021-07-19", "close": 73.03, "volume": 355547.0}, {"date": "2021-07-20", "close": 73.64, "volume": 361301.0}, {"date": "2021-07-21", "close": 73.37, "volume": 203541.0}, {"date": "2021-07-22", "close": 72.4, "volume": 209995.0}, {"date": "2021-07-23", "close": 73.93, "volume": 130100.0}, {"date": "2021-07-26", "close": 73.86, "volume": 136054.0}, {"date": "2021-07-27", "close": 75.71, "volume": 204259.0}, {"date": "2021-07-28", "close": 75.12, "volume": 191253.0}, {"date": "2021-07-29", "close": 74.58, "volume": 154803.0}, {"date": "2021-07-30", "close": 73.78, "volume": 170728.0}, {"date": "2021-08-02", "close": 74.31, "volume": 179014.0}, {"date": "2021-08-03", "close": 74.88, "volume": 186533.0}, {"date": "2021-08-04", "close": 73.82, "volume": 197446.0}, {"date": "2021-08-05", "close": 74.52, "volume": 168107.0}, {"date": "2021-08-06", "close": 74.25, "volume": 233781.0}, {"date": "2021-08-09", "close": 74.12, "volume": 125685.0}, {"date": "2021-08-10", "close": 73.9, "volume": 98033.0}, {"date": "2021-08-11", "close": 74.19, "volume": 111822.0}, {"date": "2021-08-12", "close": 72.88, "volume": 85247.0}, {"date": "2021-08-13", "close": 73.21, "volume": 68873.0}, {"date": "2021-08-16", "close": 72.94, "volume": 168054.0}, {"date": "2021-08-17", "close": 73.14, "volume": 109035.0}, {"date": "2021-08-18", "close": 72.15, "volume": 137443.0}, {"date": "2021-08-19", "close": 72.07, "volume": 166267.0}, {"date": "2021-08-20", "close": 72.57, "volume": 166509.0}, {"date": "2021-08-23", "close": 72.28, "volume": 118597.0}, {"date": "2021-08-24", "close": 72.64, "volume": 266413.0}, {"date": "2021-08-25", "close": 72.2, "volume": 189752.0}, {"date": "2021-08-26", "close": 70.82, "volume": 149491.0}, {"date": "2021-08-27", "close": 71.75, "volume": 266641.0}, {"date": "2021-08-30", "close": 71.71, "volume": 139937.0}, {"date": "2021-08-31", "close": 71.82, "volume": 154570.0}, {"date": "2021-09-01", "close": 72.8, "volume": 178202.0}, {"date": "2021-09-02", "close": 73.43, "volume": 224434.0}, {"date": "2021-09-03", "close": 72.03, "volume": 218805.0}, {"date": "2021-09-07", "close": 70.27, "volume": 228560.0}, {"date": "2021-09-08", "close": 71.73, "volume": 206500.0}, {"date": "2021-09-09", "close": 70.7, "volume": 217218.0}, {"date": "2021-09-10", "close": 68.5, "volume": 313090.0}, {"date": "2021-09-13", "close": 68.1, "volume": 234284.0}, {"date": "2021-09-14", "close": 66.82, "volume": 205054.0}, {"date": "2021-09-15", "close": 65.37, "volume": 239792.0}, {"date": "2021-09-16", "close": 64.76, "volume": 258925.0}, {"date": "2021-09-17", "close": 64.25, "volume": 1182728.0}, {"date": "2021-09-20", "close": 63.98, "volume": 241945.0}, {"date": "2021-09-21", "close": 64.17, "volume": 253004.0}, {"date": "2021-09-22", "close": 64.54, "volume": 447965.0}, {"date": "2021-09-23", "close": 64.66, "volume": 245017.0}, {"date": "2021-09-24", "close": 63.84, "volume": 237473.0}, {"date": "2021-09-27", "close": 63.81, "volume": 249233.0}, {"date": "2021-09-28", "close": 63.3, "volume": 518580.0}, {"date": "2021-09-29", "close": 64.48, "volume": 315245.0}, {"date": "2021-09-30", "close": 63.37, "volume": 258186.0}, {"date": "2021-10-01", "close": 65.01, "volume": 559064.0}, {"date": "2021-10-04", "close": 67.37, "volume": 435252.0}, {"date": "2021-10-05", "close": 67.28, "volume": 376035.0}, {"date": "2021-10-06", "close": 67.35, "volume": 179935.0}, {"date": "2021-10-07", "close": 67.48, "volume": 286346.0}, {"date": "2021-10-08", "close": 67.71, "volume": 147767.0}, {"date": "2021-10-11", "close": 68.28, "volume": 236287.0}, {"date": "2021-10-12", "close": 68.55, "volume": 228321.0}, {"date": "2021-10-13", "close": 68.66, "volume": 183157.0}, {"date": "2021-10-14", "close": 68.96, "volume": 245615.0}, {"date": "2021-10-15", "close": 67.88, "volume": 260817.0}, {"date": "2021-10-18", "close": 66.36, "volume": 279152.0}, {"date": "2021-10-19", "close": 67.03, "volume": 172619.0}, {"date": "2021-10-20", "close": 68.13, "volume": 146973.0}, {"date": "2021-10-21", "close": 67.52, "volume": 151936.0}, {"date": "2021-10-22", "close": 67.95, "volume": 167697.0}, {"date": "2021-10-25", "close": 69.03, "volume": 206178.0}, {"date": "2021-10-26", "close": 68.48, "volume": 170085.0}, {"date": "2021-10-27", "close": 67.24, "volume": 213063.0}, {"date": "2021-10-28", "close": 67.37, "volume": 160934.0}, {"date": "2021-10-29", "close": 67.3, "volume": 285696.0}, {"date": "2021-11-01", "close": 69.4, "volume": 332964.0}, {"date": "2021-11-02", "close": 68.65, "volume": 354602.0}, {"date": "2021-11-03", "close": 69.0, "volume": 205562.0}, {"date": "2021-11-04", "close": 69.3, "volume": 216294.0}, {"date": "2021-11-05", "close": 69.27, "volume": 202532.0}, {"date": "2021-11-08", "close": 68.94, "volume": 192941.0}, {"date": "2021-11-09", "close": 68.49, "volume": 216263.0}, {"date": "2021-11-10", "close": 68.76, "volume": 287411.0}, {"date": "2021-11-11", "close": 67.67, "volume": 430932.0}, {"date": "2021-11-12", "close": 66.89, "volume": 228641.0}, {"date": "2021-11-15", "close": 68.97, "volume": 230171.0}, {"date": "2021-11-16", "close": 68.08, "volume": 205693.0}, {"date": "2021-11-17", "close": 68.19, "volume": 180631.0}, {"date": "2021-11-18", "close": 67.21, "volume": 200202.0}, {"date": "2021-11-19", "close": 67.95, "volume": 185491.0}, {"date": "2021-11-22", "close": 67.93, "volume": 206257.0}, {"date": "2021-11-23", "close": 67.97, "volume": 160351.0}, {"date": "2021-11-24", "close": 68.57, "volume": 189395.0}, {"date": "2021-11-26", "close": 66.03, "volume": 152020.0}, {"date": "2021-11-29", "close": 66.7, "volume": 211415.0}, {"date": "2021-11-30", "close": 64.84, "volume": 271426.0}, {"date": "2021-12-01", "close": 64.5, "volume": 274035.0}, {"date": "2021-12-02", "close": 66.24, "volume": 276943.0}, {"date": "2021-12-03", "close": 66.59, "volume": 286072.0}, {"date": "2021-12-06", "close": 69.6, "volume": 311158.0}, {"date": "2021-12-07", "close": 69.67, "volume": 291148.0}, {"date": "2021-12-08", "close": 70.54, "volume": 309853.0}, {"date": "2021-12-09", "close": 70.7, "volume": 278891.0}, {"date": "2021-12-10", "close": 72.51, "volume": 436077.0}, {"date": "2021-12-13", "close": 73.18, "volume": 393243.0}, {"date": "2021-12-14", "close": 72.55, "volume": 428528.0}, {"date": "2021-12-15", "close": 74.37, "volume": 356867.0}, {"date": "2021-12-16", "close": 75.21, "volume": 342891.0}, {"date": "2021-12-17", "close": 75.46, "volume": 736761.0}, {"date": "2021-12-20", "close": 75.42, "volume": 235169.0}, {"date": "2021-12-21", "close": 74.43, "volume": 270737.0}, {"date": "2021-12-22", "close": 74.92, "volume": 201509.0}, {"date": "2021-12-23", "close": 75.71, "volume": 139031.0}, {"date": "2021-12-27", "close": 76.26, "volume": 114506.0}, {"date": "2021-12-28", "close": 75.74, "volume": 178223.0}, {"date": "2021-12-29", "close": 76.82, "volume": 262601.0}, {"date": "2021-12-30", "close": 77.46, "volume": 213212.0}, {"date": "2021-12-31", "close": 77.59, "volume": 179796.0}, {"date": "2022-01-03", "close": 77.13, "volume": 223961.0}, {"date": "2022-01-04", "close": 77.62, "volume": 204195.0}, {"date": "2022-01-05", "close": 78.29, "volume": 304409.0}, {"date": "2022-01-06", "close": 78.88, "volume": 333453.0}, {"date": "2022-01-07", "close": 78.97, "volume": 229212.0}, {"date": "2022-01-10", "close": 79.31, "volume": 400249.0}, {"date": "2022-01-11", "close": 79.23, "volume": 346837.0}, {"date": "2022-01-12", "close": 78.25, "volume": 353011.0}, {"date": "2022-01-13", "close": 79.32, "volume": 270648.0}, {"date": "2022-01-14", "close": 80.43, "volume": 305783.0}, {"date": "2022-01-18", "close": 80.21, "volume": 302607.0}, {"date": "2022-01-19", "close": 79.64, "volume": 536296.0}, {"date": "2022-01-20", "close": 77.95, "volume": 297427.0}, {"date": "2022-01-21", "close": 77.32, "volume": 396037.0}, {"date": "2022-01-24", "close": 75.09, "volume": 540783.0}, {"date": "2022-01-25", "close": 75.9, "volume": 408381.0}, {"date": "2022-01-26", "close": 76.25, "volume": 385298.0}, {"date": "2022-01-27", "close": 76.76, "volume": 174093.0}, {"date": "2022-01-28", "close": 77.5, "volume": 290131.0}, {"date": "2022-01-31", "close": 77.89, "volume": 258011.0}, {"date": "2022-02-01", "close": 77.69, "volume": 213499.0}, {"date": "2022-02-02", "close": 77.87, "volume": 239345.0}, {"date": "2022-02-03", "close": 78.29, "volume": 195125.0}, {"date": "2022-02-04", "close": 77.06, "volume": 192142.0}, {"date": "2022-02-07", "close": 76.6, "volume": 165048.0}, {"date": "2022-02-08", "close": 76.71, "volume": 247677.0}, {"date": "2022-02-09", "close": 76.24, "volume": 215945.0}, {"date": "2022-02-10", "close": 74.41, "volume": 224751.0}, {"date": "2022-02-11", "close": 75.3, "volume": 188928.0}, {"date": "2022-02-14", "close": 74.98, "volume": 213969.0}, {"date": "2022-02-15", "close": 74.31, "volume": 194537.0}, {"date": "2022-02-16", "close": 75.18, "volume": 277246.0}, {"date": "2022-02-17", "close": 76.98, "volume": 340237.0}, {"date": "2022-02-18", "close": 76.96, "volume": 438112.0}, {"date": "2022-02-22", "close": 77.36, "volume": 349759.0}, {"date": "2022-02-23", "close": 76.07, "volume": 551158.0}, {"date": "2022-02-24", "close": 77.61, "volume": 610500.0}, {"date": "2022-02-25", "close": 81.21, "volume": 605474.0}, {"date": "2022-02-28", "close": 83.09, "volume": 503445.0}, {"date": "2022-03-01", "close": 82.35, "volume": 692692.0}, {"date": "2022-03-02", "close": 84.14, "volume": 382853.0}, {"date": "2022-03-03", "close": 85.78, "volume": 283515.0}, {"date": "2022-03-04", "close": 87.36, "volume": 341023.0}, {"date": "2022-03-07", "close": 88.87, "volume": 682359.0}, {"date": "2022-03-08", "close": 88.47, "volume": 609112.0}, {"date": "2022-03-09", "close": 83.84, "volume": 648384.0}, {"date": "2022-03-10", "close": 86.07, "volume": 501015.0}, {"date": "2022-03-11", "close": 86.15, "volume": 255794.0}, {"date": "2022-03-14", "close": 85.83, "volume": 269441.0}, {"date": "2022-03-15", "close": 85.1, "volume": 198002.0}, {"date": "2022-03-16", "close": 83.45, "volume": 536599.0}, {"date": "2022-03-17", "close": 83.87, "volume": 296350.0}, {"date": "2022-03-18", "close": 82.5, "volume": 527195.0}, {"date": "2022-03-21", "close": 84.48, "volume": 320820.0}, {"date": "2022-03-22", "close": 83.56, "volume": 205966.0}, {"date": "2022-03-23", "close": 83.27, "volume": 252049.0}, {"date": "2022-03-24", "close": 84.2, "volume": 153512.0}, {"date": "2022-03-25", "close": 86.84, "volume": 185960.0}, {"date": "2022-03-28", "close": 87.2, "volume": 237866.0}, {"date": "2022-03-29", "close": 87.71, "volume": 188579.0}, {"date": "2022-03-30", "close": 88.5, "volume": 211029.0}, {"date": "2022-03-31", "close": 88.24, "volume": 243498.0}, {"date": "2022-04-01", "close": 89.53, "volume": 271421.0}, {"date": "2022-04-04", "close": 88.38, "volume": 526773.0}, {"date": "2022-04-05", "close": 89.11, "volume": 294187.0}, {"date": "2022-04-06", "close": 91.37, "volume": 353096.0}, {"date": "2022-04-07", "close": 90.46, "volume": 324767.0}, {"date": "2022-04-08", "close": 91.88, "volume": 354218.0}, {"date": "2022-04-11", "close": 90.57, "volume": 267868.0}, {"date": "2022-04-12", "close": 90.9, "volume": 201157.0}, {"date": "2022-04-13", "close": 89.5, "volume": 234526.0}, {"date": "2022-04-14", "close": 89.02, "volume": 259643.0}, {"date": "2022-04-18", "close": 88.43, "volume": 274081.0}, {"date": "2022-04-19", "close": 88.75, "volume": 187232.0}, {"date": "2022-04-20", "close": 89.2, "volume": 222647.0}, {"date": "2022-04-21", "close": 88.93, "volume": 266577.0}, {"date": "2022-04-22", "close": 88.39, "volume": 184734.0}, {"date": "2022-04-25", "close": 87.73, "volume": 283391.0}, {"date": "2022-04-26", "close": 87.77, "volume": 285317.0}, {"date": "2022-04-27", "close": 87.35, "volume": 420516.0}, {"date": "2022-04-28", "close": 87.57, "volume": 319766.0}, {"date": "2022-04-29", "close": 84.37, "volume": 422331.0}, {"date": "2022-05-02", "close": 82.63, "volume": 368198.0}, {"date": "2022-05-03", "close": 82.99, "volume": 411674.0}, {"date": "2022-05-04", "close": 85.82, "volume": 346560.0}, {"date": "2022-05-05", "close": 84.79, "volume": 249894.0}, {"date": "2022-05-06", "close": 85.13, "volume": 249525.0}, {"date": "2022-05-09", "close": 85.42, "volume": 274537.0}, {"date": "2022-05-10", "close": 84.68, "volume": 257282.0}, {"date": "2022-05-11", "close": 84.59, "volume": 271515.0}, {"date": "2022-05-12", "close": 85.34, "volume": 292611.0}, {"date": "2022-05-13", "close": 84.9, "volume": 242629.0}, {"date": "2022-05-16", "close": 85.96, "volume": 203947.0}, {"date": "2022-05-17", "close": 87.55, "volume": 316030.0}, {"date": "2022-05-18", "close": 87.37, "volume": 394171.0}, {"date": "2022-05-19", "close": 86.14, "volume": 329460.0}, {"date": "2022-05-20", "close": 85.69, "volume": 280401.0}, {"date": "2022-05-23", "close": 86.65, "volume": 180763.0}, {"date": "2022-05-24", "close": 88.63, "volume": 203556.0}, {"date": "2022-05-25", "close": 88.15, "volume": 251632.0}, {"date": "2022-05-26", "close": 88.21, "volume": 175435.0}, {"date": "2022-05-27", "close": 88.0, "volume": 211976.0}, {"date": "2022-05-31", "close": 87.02, "volume": 371168.0}, {"date": "2022-06-01", "close": 86.76, "volume": 395145.0}, {"date": "2022-06-02", "close": 86.74, "volume": 262400.0}, {"date": "2022-06-03", "close": 87.15, "volume": 262802.0}, {"date": "2022-06-06", "close": 87.44, "volume": 212927.0}, {"date": "2022-06-07", "close": 88.16, "volume": 371615.0}, {"date": "2022-06-08", "close": 86.53, "volume": 183475.0}, {"date": "2022-06-09", "close": 85.0, "volume": 167250.0}, {"date": "2022-06-10", "close": 85.11, "volume": 188536.0}, {"date": "2022-06-13", "close": 80.16, "volume": 362307.0}, {"date": "2022-06-14", "close": 78.82, "volume": 262106.0}, {"date": "2022-06-15", "close": 79.0, "volume": 216445.0}, {"date": "2022-06-16", "close": 78.08, "volume": 293275.0}, {"date": "2022-06-17", "close": 77.44, "volume": 617218.0}, {"date": "2022-06-21", "close": 78.42, "volume": 236780.0}, {"date": "2022-06-22", "close": 78.38, "volume": 348283.0}, {"date": "2022-06-23", "close": 78.19, "volume": 409933.0}, {"date": "2022-06-24", "close": 78.46, "volume": 697646.0}, {"date": "2022-06-27", "close": 81.1, "volume": 370503.0}, {"date": "2022-06-28", "close": 80.93, "volume": 271063.0}, {"date": "2022-06-29", "close": 80.81, "volume": 210996.0}, {"date": "2022-06-30", "close": 81.19, "volume": 334969.0}, {"date": "2022-07-01", "close": 84.15, "volume": 230446.0}, {"date": "2022-07-05", "close": 79.3, "volume": 376288.0}, {"date": "2022-07-06", "close": 80.85, "volume": 309798.0}, {"date": "2022-07-07", "close": 80.31, "volume": 251964.0}, {"date": "2022-07-08", "close": 79.67, "volume": 154415.0}, {"date": "2022-07-11", "close": 79.82, "volume": 142550.0}, {"date": "2022-07-12", "close": 79.79, "volume": 184684.0}, {"date": "2022-07-13", "close": 80.02, "volume": 175903.0}, {"date": "2022-07-14", "close": 80.4, "volume": 184945.0}, {"date": "2022-07-15", "close": 81.86, "volume": 266755.0}, {"date": "2022-07-18", "close": 81.25, "volume": 236641.0}, {"date": "2022-07-19", "close": 82.26, "volume": 235706.0}, {"date": "2022-07-20", "close": 81.09, "volume": 256621.0}, {"date": "2022-07-21", "close": 79.7, "volume": 176717.0}, {"date": "2022-07-22", "close": 80.3, "volume": 156366.0}, {"date": "2022-07-25", "close": 81.67, "volume": 149489.0}, {"date": "2022-07-26", "close": 82.39, "volume": 205912.0}, {"date": "2022-07-27", "close": 82.33, "volume": 166748.0}, {"date": "2022-07-28", "close": 84.82, "volume": 279911.0}, {"date": "2022-07-29", "close": 84.94, "volume": 291879.0}, {"date": "2022-08-01", "close": 84.1, "volume": 301727.0}, {"date": "2022-08-02", "close": 82.97, "volume": 352400.0}, {"date": "2022-08-03", "close": 82.14, "volume": 283242.0}, {"date": "2022-08-04", "close": 80.92, "volume": 173995.0}, {"date": "2022-08-05", "close": 80.57, "volume": 158850.0}, {"date": "2022-08-08", "close": 81.02, "volume": 207544.0}, {"date": "2022-08-09", "close": 82.25, "volume": 181024.0}, {"date": "2022-08-10", "close": 82.11, "volume": 162634.0}, {"date": "2022-08-11", "close": 81.91, "volume": 145571.0}, {"date": "2022-08-12", "close": 82.61, "volume": 170501.0}, {"date": "2022-08-15", "close": 83.14, "volume": 168048.0}, {"date": "2022-08-16", "close": 83.17, "volume": 212535.0}, {"date": "2022-08-17", "close": 82.89, "volume": 200759.0}, {"date": "2022-08-18", "close": 83.42, "volume": 190672.0}, {"date": "2022-08-19", "close": 83.71, "volume": 238980.0}, {"date": "2022-08-22", "close": 82.06, "volume": 205569.0}, {"date": "2022-08-23", "close": 81.57, "volume": 237454.0}, {"date": "2022-08-24", "close": 80.91, "volume": 209818.0}, {"date": "2022-08-25", "close": 81.52, "volume": 150403.0}, {"date": "2022-08-26", "close": 80.77, "volume": 162709.0}, {"date": "2022-08-29", "close": 80.84, "volume": 166916.0}, {"date": "2022-08-30", "close": 79.0, "volume": 246017.0}, {"date": "2022-08-31", "close": 78.27, "volume": 360286.0}, {"date": "2022-09-01", "close": 79.35, "volume": 323144.0}, {"date": "2022-09-02", "close": 79.12, "volume": 263585.0}, {"date": "2022-09-06", "close": 79.18, "volume": 235013.0}, {"date": "2022-09-07", "close": 80.83, "volume": 232648.0}, {"date": "2022-09-08", "close": 80.08, "volume": 185508.0}, {"date": "2022-09-09", "close": 80.73, "volume": 165148.0}, {"date": "2022-09-12", "close": 81.92, "volume": 255267.0}, {"date": "2022-09-13", "close": 79.59, "volume": 287115.0}, {"date": "2022-09-14", "close": 80.56, "volume": 264062.0}, {"date": "2022-09-15", "close": 79.0, "volume": 214954.0}, {"date": "2022-09-16", "close": 79.44, "volume": 542972.0}, {"date": "2022-09-19", "close": 80.47, "volume": 224618.0}, {"date": "2022-09-20", "close": 79.87, "volume": 293328.0}, {"date": "2022-09-21", "close": 78.94, "volume": 227274.0}, {"date": "2022-09-22", "close": 79.84, "volume": 337980.0}, {"date": "2022-09-23", "close": 78.6, "volume": 315364.0}, {"date": "2022-09-26", "close": 76.91, "volume": 323324.0}, {"date": "2022-09-27", "close": 74.05, "volume": 390452.0}, {"date": "2022-09-28", "close": 75.81, "volume": 403708.0}, {"date": "2022-09-29", "close": 72.25, "volume": 247507.0}, {"date": "2022-09-30", "close": 70.39, "volume": 376042.0}, {"date": "2022-10-03", "close": 72.76, "volume": 252460.0}, {"date": "2022-10-04", "close": 74.61, "volume": 283325.0}, {"date": "2022-10-05", "close": 72.93, "volume": 214410.0}, {"date": "2022-10-06", "close": 71.16, "volume": 200021.0}, {"date": "2022-10-07", "close": 70.29, "volume": 319540.0}, {"date": "2022-10-10", "close": 70.53, "volume": 254114.0}, {"date": "2022-10-11", "close": 72.0, "volume": 461556.0}, {"date": "2022-10-12", "close": 70.03, "volume": 197045.0}, {"date": "2022-10-13", "close": 71.96, "volume": 334804.0}, {"date": "2022-10-14", "close": 70.54, "volume": 334251.0}, {"date": "2022-10-17", "close": 72.38, "volume": 251485.0}, {"date": "2022-10-18", "close": 73.75, "volume": 396983.0}, {"date": "2022-10-19", "close": 73.8, "volume": 277926.0}, {"date": "2022-10-20", "close": 72.39, "volume": 165675.0}, {"date": "2022-10-21", "close": 73.08, "volume": 260134.0}, {"date": "2022-10-24", "close": 72.98, "volume": 341224.0}, {"date": "2022-10-25", "close": 73.71, "volume": 604818.0}, {"date": "2022-10-26", "close": 74.45, "volume": 310979.0}, {"date": "2022-10-27", "close": 75.59, "volume": 218916.0}, {"date": "2022-10-28", "close": 77.2, "volume": 405207.0}, {"date": "2022-10-31", "close": 77.48, "volume": 414424.0}, {"date": "2022-11-01", "close": 80.03, "volume": 608278.0}, {"date": "2022-11-02", "close": 79.37, "volume": 327085.0}, {"date": "2022-11-03", "close": 79.93, "volume": 346683.0}, {"date": "2022-11-04", "close": 80.9, "volume": 630013.0}, {"date": "2022-11-07", "close": 77.77, "volume": 481959.0}, {"date": "2022-11-08", "close": 78.22, "volume": 345623.0}, {"date": "2022-11-09", "close": 78.29, "volume": 440739.0}, {"date": "2022-11-10", "close": 82.31, "volume": 357953.0}, {"date": "2022-11-11", "close": 81.36, "volume": 262137.0}, {"date": "2022-11-14", "close": 81.47, "volume": 327083.0}, {"date": "2022-11-15", "close": 81.91, "volume": 288295.0}, {"date": "2022-11-16", "close": 81.53, "volume": 276938.0}, {"date": "2022-11-17", "close": 82.07, "volume": 271942.0}, {"date": "2022-11-18", "close": 84.87, "volume": 302428.0}, {"date": "2022-11-21", "close": 85.83, "volume": 375773.0}, {"date": "2022-11-22", "close": 87.15, "volume": 462865.0}, {"date": "2022-11-23", "close": 87.54, "volume": 317007.0}, {"date": "2022-11-25", "close": 88.33, "volume": 146783.0}, {"date": "2022-11-28", "close": 86.55, "volume": 303384.0}, {"date": "2022-11-29", "close": 85.15, "volume": 282672.0}, {"date": "2022-11-30", "close": 86.95, "volume": 520380.0}, {"date": "2022-12-01", "close": 71.61, "volume": 1561350.0}, {"date": "2022-12-02", "close": 72.84, "volume": 830158.0}, {"date": "2022-12-05", "close": 73.31, "volume": 670074.0}, {"date": "2022-12-06", "close": 76.31, "volume": 810723.0}, {"date": "2022-12-07", "close": 76.2, "volume": 568708.0}, {"date": "2022-12-08", "close": 77.07, "volume": 451627.0}, {"date": "2022-12-09", "close": 77.18, "volume": 573447.0}, {"date": "2022-12-12", "close": 78.79, "volume": 511782.0}, {"date": "2022-12-13", "close": 78.33, "volume": 848817.0}, {"date": "2022-12-14", "close": 78.88, "volume": 631293.0}, {"date": "2022-12-15", "close": 76.24, "volume": 480292.0}, {"date": "2022-12-16", "close": 74.32, "volume": 1407645.0}, {"date": "2022-12-19", "close": 74.69, "volume": 421246.0}, {"date": "2022-12-20", "close": 75.04, "volume": 439724.0}, {"date": "2022-12-21", "close": 75.48, "volume": 314573.0}, {"date": "2022-12-22", "close": 74.92, "volume": 216010.0}, {"date": "2022-12-23", "close": 75.54, "volume": 288434.0}, {"date": "2022-12-27", "close": 75.92, "volume": 208652.0}, {"date": "2022-12-28", "close": 75.53, "volume": 273323.0}, {"date": "2022-12-29", "close": 76.74, "volume": 413105.0}, {"date": "2022-12-30", "close": 75.72, "volume": 297838.0}, {"date": "2023-01-03", "close": 76.3, "volume": 341516.0}, {"date": "2023-01-04", "close": 77.17, "volume": 310692.0}, {"date": "2023-01-05", "close": 76.45, "volume": 403600.0}, {"date": "2023-01-06", "close": 78.95, "volume": 343935.0}, {"date": "2023-01-09", "close": 78.87, "volume": 290854.0}, {"date": "2023-01-10", "close": 79.6, "volume": 412503.0}, {"date": "2023-01-11", "close": 80.83, "volume": 317819.0}, {"date": "2023-01-12", "close": 80.09, "volume": 305740.0}, {"date": "2023-01-13", "close": 80.52, "volume": 197851.0}, {"date": "2023-01-17", "close": 78.93, "volume": 359366.0}, {"date": "2023-01-18", "close": 77.27, "volume": 298439.0}, {"date": "2023-01-19", "close": 76.78, "volume": 350614.0}, {"date": "2023-01-20", "close": 76.71, "volume": 384644.0}, {"date": "2023-01-23", "close": 78.32, "volume": 456532.0}, {"date": "2023-01-24", "close": 79.05, "volume": 334232.0}, {"date": "2023-01-25", "close": 81.85, "volume": 1783939.0}, {"date": "2023-01-26", "close": 80.0, "volume": 843176.0}, {"date": "2023-01-27", "close": 80.55, "volume": 874609.0}, {"date": "2023-01-30", "close": 80.36, "volume": 901344.0}, {"date": "2023-01-31", "close": 82.36, "volume": 6205216.0}, {"date": "2023-02-01", "close": 82.46, "volume": 803956.0}, {"date": "2023-02-02", "close": 83.9, "volume": 682532.0}, {"date": "2023-02-03", "close": 82.84, "volume": 623585.0}, {"date": "2023-02-06", "close": 83.77, "volume": 420469.0}, {"date": "2023-02-07", "close": 82.49, "volume": 1099132.0}, {"date": "2023-02-08", "close": 80.54, "volume": 337438.0}, {"date": "2023-02-09", "close": 79.7, "volume": 296137.0}, {"date": "2023-02-10", "close": 81.49, "volume": 544853.0}, {"date": "2023-02-13", "close": 82.14, "volume": 555022.0}, {"date": "2023-02-14", "close": 80.77, "volume": 665763.0}, {"date": "2023-02-15", "close": 80.92, "volume": 537883.0}, {"date": "2023-02-16", "close": 81.31, "volume": 355636.0}, {"date": "2023-02-17", "close": 81.79, "volume": 582230.0}, {"date": "2023-02-21", "close": 79.9, "volume": 567653.0}, {"date": "2023-02-22", "close": 79.97, "volume": 720084.0}, {"date": "2023-02-23", "close": 80.26, "volume": 936265.0}, {"date": "2023-02-24", "close": 80.05, "volume": 486056.0}, {"date": "2023-02-27", "close": 80.87, "volume": 438864.0}, {"date": "2023-02-28", "close": 80.16, "volume": 856457.0}, {"date": "2023-03-01", "close": 79.4, "volume": 340003.0}, {"date": "2023-03-02", "close": 78.92, "volume": 431769.0}, {"date": "2023-03-03", "close": 80.99, "volume": 888774.0}, {"date": "2023-03-06", "close": 79.86, "volume": 620599.0}, {"date": "2023-03-07", "close": 77.83, "volume": 744487.0}, {"date": "2023-03-08", "close": 77.65, "volume": 577983.0}, {"date": "2023-03-09", "close": 75.97, "volume": 1025839.0}, {"date": "2023-03-10", "close": 74.34, "volume": 675604.0}, {"date": "2023-03-13", "close": 74.89, "volume": 576710.0}, {"date": "2023-03-14", "close": 76.25, "volume": 693349.0}, {"date": "2023-03-15", "close": 77.14, "volume": 449778.0}, {"date": "2023-03-16", "close": 78.58, "volume": 489654.0}, {"date": "2023-03-17", "close": 78.41, "volume": 886406.0}, {"date": "2023-03-20", "close": 79.53, "volume": 394568.0}, {"date": "2023-03-21", "close": 77.58, "volume": 660240.0}, {"date": "2023-03-22", "close": 75.62, "volume": 394108.0}, {"date": "2023-03-23", "close": 74.8, "volume": 435361.0}, {"date": "2023-03-24", "close": 77.02, "volume": 253176.0}, {"date": "2023-03-27", "close": 77.89, "volume": 326268.0}, {"date": "2023-03-28", "close": 78.32, "volume": 266953.0}, {"date": "2023-03-29", "close": 78.91, "volume": 242026.0}, {"date": "2023-03-30", "close": 78.99, "volume": 291385.0}, {"date": "2023-03-31", "close": 79.23, "volume": 379657.0}, {"date": "2023-04-03", "close": 78.47, "volume": 296042.0}, {"date": "2023-04-04", "close": 78.95, "volume": 230199.0}, {"date": "2023-04-05", "close": 81.53, "volume": 325795.0}, {"date": "2023-04-06", "close": 82.19, "volume": 307590.0}, {"date": "2023-04-10", "close": 82.68, "volume": 336718.0}, {"date": "2023-04-11", "close": 82.41, "volume": 291036.0}, {"date": "2023-04-12", "close": 81.95, "volume": 289027.0}, {"date": "2023-04-13", "close": 81.29, "volume": 310307.0}, {"date": "2023-04-14", "close": 79.62, "volume": 360442.0}, {"date": "2023-04-17", "close": 80.64, "volume": 231915.0}, {"date": "2023-04-18", "close": 79.4, "volume": 390507.0}, {"date": "2023-04-19", "close": 80.67, "volume": 352088.0}, {"date": "2023-04-20", "close": 80.59, "volume": 317233.0}, {"date": "2023-04-21", "close": 80.71, "volume": 301808.0}, {"date": "2023-04-24", "close": 80.63, "volume": 271633.0}, {"date": "2023-04-25", "close": 80.06, "volume": 416299.0}, {"date": "2023-04-26", "close": 77.1, "volume": 364217.0}, {"date": "2023-04-27", "close": 78.2, "volume": 358622.0}, {"date": "2023-04-28", "close": 76.95, "volume": 777334.0}, {"date": "2023-05-01", "close": 77.29, "volume": 337797.0}, {"date": "2023-05-02", "close": 78.31, "volume": 645935.0}, {"date": "2023-05-03", "close": 79.75, "volume": 457747.0}, {"date": "2023-05-04", "close": 79.65, "volume": 472008.0}, {"date": "2023-05-05", "close": 80.74, "volume": 358557.0}, {"date": "2023-05-08", "close": 80.46, "volume": 215678.0}, {"date": "2023-05-09", "close": 80.91, "volume": 377151.0}, {"date": "2023-05-10", "close": 81.6, "volume": 330573.0}, {"date": "2023-05-11", "close": 81.16, "volume": 290707.0}, {"date": "2023-05-12", "close": 81.76, "volume": 236915.0}, {"date": "2023-05-15", "close": 80.57, "volume": 317980.0}, {"date": "2023-05-16", "close": 79.0, "volume": 330735.0}, {"date": "2023-05-17", "close": 79.9, "volume": 358469.0}, {"date": "2023-05-18", "close": 79.72, "volume": 236674.0}, {"date": "2023-05-19", "close": 80.3, "volume": 202739.0}, {"date": "2023-05-22", "close": 80.73, "volume": 323009.0}, {"date": "2023-05-23", "close": 81.64, "volume": 325644.0}, {"date": "2023-05-24", "close": 80.62, "volume": 258163.0}, {"date": "2023-05-25", "close": 79.65, "volume": 229732.0}, {"date": "2023-05-26", "close": 81.11, "volume": 395328.0}, {"date": "2023-05-30", "close": 81.42, "volume": 406555.0}, {"date": "2023-05-31", "close": 80.94, "volume": 440427.0}, {"date": "2023-06-01", "close": 79.63, "volume": 282162.0}, {"date": "2023-06-02", "close": 81.38, "volume": 429188.0}, {"date": "2023-06-05", "close": 79.97, "volume": 413070.0}, {"date": "2023-06-06", "close": 81.39, "volume": 303355.0}, {"date": "2023-06-07", "close": 83.62, "volume": 454394.0}, {"date": "2023-06-08", "close": 82.57, "volume": 439624.0}, {"date": "2023-06-09", "close": 82.22, "volume": 331384.0}, {"date": "2023-06-12", "close": 80.53, "volume": 716350.0}, {"date": "2023-06-13", "close": 80.14, "volume": 425251.0}, {"date": "2023-06-14", "close": 78.88, "volume": 419403.0}, {"date": "2023-06-15", "close": 77.78, "volume": 443169.0}, {"date": "2023-06-16", "close": 78.25, "volume": 737244.0}, {"date": "2023-06-20", "close": 78.38, "volume": 473976.0}, {"date": "2023-06-21", "close": 79.17, "volume": 363560.0}, {"date": "2023-06-22", "close": 77.73, "volume": 286596.0}, {"date": "2023-06-23", "close": 76.39, "volume": 645254.0}, {"date": "2023-06-26", "close": 76.96, "volume": 281254.0}, {"date": "2023-06-27", "close": 77.28, "volume": 295818.0}, {"date": "2023-06-28", "close": 76.45, "volume": 296486.0}, {"date": "2023-06-29", "close": 77.31, "volume": 349982.0}, {"date": "2023-06-30", "close": 76.81, "volume": 421261.0}, {"date": "2023-07-03", "close": 77.05, "volume": 158468.0}, {"date": "2023-07-05", "close": 76.87, "volume": 349671.0}, {"date": "2023-07-06", "close": 76.01, "volume": 327531.0}, {"date": "2023-07-07", "close": 74.2, "volume": 1076016.0}, {"date": "2023-07-10", "close": 75.3, "volume": 479461.0}, {"date": "2023-07-11", "close": 76.52, "volume": 439844.0}, {"date": "2023-07-12", "close": 77.82, "volume": 369835.0}, {"date": "2023-07-13", "close": 77.97, "volume": 395721.0}, {"date": "2023-07-14", "close": 76.21, "volume": 442937.0}, {"date": "2023-07-17", "close": 77.46, "volume": 496169.0}, {"date": "2023-07-18", "close": 77.97, "volume": 546850.0}, {"date": "2023-07-19", "close": 78.79, "volume": 389088.0}, {"date": "2023-07-20", "close": 80.09, "volume": 305522.0}, {"date": "2023-07-21", "close": 80.61, "volume": 437241.0}, {"date": "2023-07-24", "close": 80.62, "volume": 381006.0}, {"date": "2023-07-25", "close": 80.81, "volume": 335622.0}, {"date": "2023-07-26", "close": 81.39, "volume": 453343.0}, {"date": "2023-07-27", "close": 79.47, "volume": 490088.0}, {"date": "2023-07-28", "close": 79.31, "volume": 447482.0}, {"date": "2023-07-31", "close": 79.13, "volume": 3839043.0}, {"date": "2023-08-01", "close": 78.03, "volume": 550112.0}, {"date": "2023-08-02", "close": 79.34, "volume": 597459.0}, {"date": "2023-08-03", "close": 78.04, "volume": 315107.0}, {"date": "2023-08-04", "close": 77.46, "volume": 335407.0}, {"date": "2023-08-07", "close": 77.83, "volume": 263583.0}, {"date": "2023-08-08", "close": 76.48, "volume": 315626.0}, {"date": "2023-08-09", "close": 76.09, "volume": 303610.0}, {"date": "2023-08-10", "close": 76.13, "volume": 209308.0}, {"date": "2023-08-11", "close": 75.61, "volume": 335378.0}, {"date": "2023-08-14", "close": 74.67, "volume": 352452.0}, {"date": "2023-08-15", "close": 73.48, "volume": 275614.0}, {"date": "2023-08-16", "close": 74.75, "volume": 330384.0}, {"date": "2023-08-17", "close": 74.52, "volume": 286137.0}, {"date": "2023-08-18", "close": 74.75, "volume": 309429.0}, {"date": "2023-08-21", "close": 74.52, "volume": 314999.0}, {"date": "2023-08-22", "close": 75.0, "volume": 228585.0}, {"date": "2023-08-23", "close": 74.81, "volume": 260475.0}, {"date": "2023-08-24", "close": 74.11, "volume": 228189.0}, {"date": "2023-08-25", "close": 74.85, "volume": 233975.0}, {"date": "2023-08-28", "close": 74.45, "volume": 169312.0}, {"date": "2023-08-29", "close": 74.59, "volume": 247458.0}, {"date": "2023-08-30", "close": 73.94, "volume": 284810.0}, {"date": "2023-08-31", "close": 72.47, "volume": 425218.0}, {"date": "2023-09-01", "close": 73.19, "volume": 387484.0}, {"date": "2023-09-05", "close": 72.41, "volume": 298024.0}, {"date": "2023-09-06", "close": 73.35, "volume": 330449.0}, {"date": "2023-09-07", "close": 73.93, "volume": 263014.0}, {"date": "2023-09-08", "close": 74.16, "volume": 235117.0}, {"date": "2023-09-11", "close": 74.73, "volume": 224577.0}, {"date": "2023-09-12", "close": 73.94, "volume": 939428.0}, {"date": "2023-09-13", "close": 74.07, "volume": 389161.0}, {"date": "2023-09-14", "close": 74.59, "volume": 565540.0}, {"date": "2023-09-15", "close": 75.65, "volume": 1144843.0}, {"date": "2023-09-18", "close": 74.9, "volume": 270604.0}, {"date": "2023-09-19", "close": 74.15, "volume": 278831.0}, {"date": "2023-09-20", "close": 74.58, "volume": 477649.0}, {"date": "2023-09-21", "close": 73.21, "volume": 376077.0}, {"date": "2023-09-22", "close": 73.37, "volume": 317545.0}, {"date": "2023-09-25", "close": 73.06, "volume": 337335.0}, {"date": "2023-09-26", "close": 70.81, "volume": 315929.0}, {"date": "2023-09-27", "close": 69.93, "volume": 347330.0}, {"date": "2023-09-28", "close": 69.11, "volume": 306753.0}, {"date": "2023-09-29", "close": 68.28, "volume": 545050.0}, {"date": "2023-10-02", "close": 65.66, "volume": 405746.0}, {"date": "2023-10-03", "close": 66.46, "volume": 561302.0}, {"date": "2023-10-04", "close": 66.72, "volume": 555469.0}, {"date": "2023-10-05", "close": 66.97, "volume": 372173.0}, {"date": "2023-10-06", "close": 67.4, "volume": 362517.0}, {"date": "2023-10-09", "close": 68.37, "volume": 245976.0}, {"date": "2023-10-10", "close": 68.68, "volume": 232659.0}, {"date": "2023-10-11", "close": 69.24, "volume": 405599.0}, {"date": "2023-10-12", "close": 68.34, "volume": 353320.0}, {"date": "2023-10-13", "close": 69.11, "volume": 372576.0}, {"date": "2023-10-16", "close": 69.8, "volume": 298797.0}, {"date": "2023-10-17", "close": 69.58, "volume": 407432.0}, {"date": "2023-10-18", "close": 68.26, "volume": 328539.0}, {"date": "2023-10-19", "close": 66.59, "volume": 529267.0}, {"date": "2023-10-20", "close": 65.97, "volume": 630676.0}, {"date": "2023-10-23", "close": 65.38, "volume": 482854.0}, {"date": "2023-10-24", "close": 64.4, "volume": 588810.0}, {"date": "2023-10-25", "close": 62.81, "volume": 1162164.0}, {"date": "2023-10-26", "close": 63.04, "volume": 491556.0}, {"date": "2023-10-27", "close": 61.51, "volume": 436476.0}, {"date": "2023-10-30", "close": 61.32, "volume": 617287.0}, {"date": "2023-10-31", "close": 60.4, "volume": 1135689.0}, {"date": "2023-11-01", "close": 61.44, "volume": 632621.0}, {"date": "2023-11-02", "close": 62.35, "volume": 645661.0}, {"date": "2023-11-03", "close": 62.21, "volume": 520239.0}, {"date": "2023-11-06", "close": 62.21, "volume": 320477.0}, {"date": "2023-11-07", "close": 61.23, "volume": 333713.0}, {"date": "2023-11-08", "close": 59.71, "volume": 475152.0}, {"date": "2023-11-09", "close": 60.2, "volume": 475351.0}, {"date": "2023-11-10", "close": 60.33, "volume": 524804.0}, {"date": "2023-11-13", "close": 59.67, "volume": 467368.0}, {"date": "2023-11-14", "close": 61.46, "volume": 827166.0}, {"date": "2023-11-15", "close": 61.79, "volume": 796479.0}, {"date": "2023-11-16", "close": 61.75, "volume": 483756.0}, {"date": "2023-11-17", "close": 61.68, "volume": 395139.0}, {"date": "2023-11-20", "close": 60.41, "volume": 512772.0}, {"date": "2023-11-21", "close": 59.07, "volume": 380669.0}, {"date": "2023-11-22", "close": 59.31, "volume": 506913.0}, {"date": "2023-11-24", "close": 58.99, "volume": 166111.0}, {"date": "2023-11-27", "close": 58.78, "volume": 382421.0}, {"date": "2023-11-28", "close": 59.02, "volume": 398758.0}, {"date": "2023-11-29", "close": 58.87, "volume": 482503.0}, {"date": "2023-11-30", "close": 57.63, "volume": 1261623.0}, {"date": "2023-12-01", "close": 59.74, "volume": 934535.0}, {"date": "2023-12-04", "close": 61.88, "volume": 861494.0}, {"date": "2023-12-05", "close": 60.31, "volume": 848296.0}, {"date": "2023-12-06", "close": 61.33, "volume": 411182.0}, {"date": "2023-12-07", "close": 61.09, "volume": 584846.0}, {"date": "2023-12-08", "close": 61.55, "volume": 486118.0}, {"date": "2023-12-11", "close": 61.11, "volume": 611318.0}, {"date": "2023-12-12", "close": 61.04, "volume": 651886.0}, {"date": "2023-12-13", "close": 64.16, "volume": 725000.0}, {"date": "2023-12-14", "close": 64.46, "volume": 713672.0}, {"date": "2023-12-15", "close": 63.23, "volume": 1475134.0}, {"date": "2023-12-18", "close": 63.02, "volume": 402173.0}, {"date": "2023-12-19", "close": 63.72, "volume": 328301.0}, {"date": "2023-12-20", "close": 63.01, "volume": 454071.0}, {"date": "2023-12-21", "close": 64.24, "volume": 424633.0}, {"date": "2023-12-22", "close": 65.06, "volume": 327007.0}, {"date": "2023-12-26", "close": 64.82, "volume": 247783.0}, {"date": "2023-12-27", "close": 64.35, "volume": 262459.0}, {"date": "2023-12-28", "close": 64.27, "volume": 278514.0}, {"date": "2023-12-29", "close": 63.72, "volume": 349550.0}, {"date": "2024-01-02", "close": 64.69, "volume": 318377.0}, {"date": "2024-01-03", "close": 65.01, "volume": 398753.0}, {"date": "2024-01-04", "close": 64.39, "volume": 257147.0}, {"date": "2024-01-05", "close": 63.93, "volume": 252280.0}, {"date": "2024-01-08", "close": 64.53, "volume": 293550.0}, {"date": "2024-01-09", "close": 63.02, "volume": 275516.0}, {"date": "2024-01-10", "close": 62.5, "volume": 335269.0}, {"date": "2024-01-11", "close": 61.03, "volume": 543033.0}, {"date": "2024-01-12", "close": 60.8, "volume": 268246.0}, {"date": "2024-01-16", "close": 59.27, "volume": 329888.0}, {"date": "2024-01-17", "close": 58.86, "volume": 385381.0}, {"date": "2024-01-18", "close": 58.57, "volume": 436441.0}, {"date": "2024-01-19", "close": 59.18, "volume": 437249.0}, {"date": "2024-01-22", "close": 60.3, "volume": 471692.0}, {"date": "2024-01-23", "close": 61.15, "volume": 475863.0}, {"date": "2024-01-24", "close": 60.59, "volume": 767156.0}, {"date": "2024-01-25", "close": 61.23, "volume": 500329.0}, {"date": "2024-01-26", "close": 61.34, "volume": 435652.0}, {"date": "2024-01-29", "close": 62.39, "volume": 350915.0}, {"date": "2024-01-30", "close": 61.47, "volume": 442117.0}, {"date": "2024-01-31", "close": 61.37, "volume": 839598.0}, {"date": "2024-02-01", "close": 61.9, "volume": 338972.0}, {"date": "2024-02-02", "close": 61.27, "volume": 388064.0}, {"date": "2024-02-05", "close": 58.86, "volume": 356197.0}, {"date": "2024-02-06", "close": 58.67, "volume": 511896.0}, {"date": "2024-02-07", "close": 58.76, "volume": 346288.0}, {"date": "2024-02-08", "close": 60.26, "volume": 757368.0}, {"date": "2024-02-09", "close": 60.85, "volume": 462039.0}, {"date": "2024-02-12", "close": 62.45, "volume": 683175.0}, {"date": "2024-02-13", "close": 59.16, "volume": 752562.0}, {"date": "2024-02-14", "close": 59.82, "volume": 430972.0}, {"date": "2024-02-15", "close": 61.38, "volume": 495114.0}, {"date": "2024-02-16", "close": 60.74, "volume": 847813.0}, {"date": "2024-02-20", "close": 60.55, "volume": 726813.0}, {"date": "2024-02-21", "close": 60.39, "volume": 773707.0}, {"date": "2024-02-22", "close": 60.66, "volume": 1124520.0}, {"date": "2024-02-23", "close": 59.34, "volume": 644843.0}, {"date": "2024-02-26", "close": 58.33, "volume": 639734.0}, {"date": "2024-02-27", "close": 59.0, "volume": 459741.0}, {"date": "2024-02-28", "close": 59.45, "volume": 495876.0}, {"date": "2024-02-29", "close": 59.6, "volume": 542424.0}, {"date": "2024-03-01", "close": 59.48, "volume": 465742.0}, {"date": "2024-03-04", "close": 60.63, "volume": 319875.0}, {"date": "2024-03-05", "close": 61.47, "volume": 378880.0}, {"date": "2024-03-06", "close": 61.91, "volume": 438229.0}, {"date": "2024-03-07", "close": 62.68, "volume": 308958.0}, {"date": "2024-03-08", "close": 63.13, "volume": 299213.0}, {"date": "2024-03-11", "close": 63.14, "volume": 381444.0}, {"date": "2024-03-12", "close": 63.08, "volume": 352942.0}, {"date": "2024-03-13", "close": 62.24, "volume": 368827.0}, {"date": "2024-03-14", "close": 61.39, "volume": 347835.0}, {"date": "2024-03-15", "close": 61.42, "volume": 690263.0}, {"date": "2024-03-18", "close": 61.99, "volume": 466341.0}, {"date": "2024-03-19", "close": 62.23, "volume": 437050.0}, {"date": "2024-03-20", "close": 62.91, "volume": 627211.0}, {"date": "2024-03-21", "close": 62.97, "volume": 310786.0}, {"date": "2024-03-22", "close": 62.41, "volume": 314220.0}, {"date": "2024-03-25", "close": 62.5, "volume": 209043.0}, {"date": "2024-03-26", "close": 61.83, "volume": 240959.0}, {"date": "2024-03-27", "close": 63.46, "volume": 445322.0}, {"date": "2024-03-28", "close": 64.53, "volume": 282950.0}, {"date": "2024-04-01", "close": 63.62, "volume": 201101.0}, {"date": "2024-04-02", "close": 63.9, "volume": 284110.0}, {"date": "2024-04-03", "close": 63.43, "volume": 226507.0}, {"date": "2024-04-04", "close": 64.07, "volume": 249139.0}, {"date": "2024-04-05", "close": 63.72, "volume": 300591.0}, {"date": "2024-04-08", "close": 63.83, "volume": 186393.0}, {"date": "2024-04-09", "close": 64.3, "volume": 203048.0}, {"date": "2024-04-10", "close": 62.91, "volume": 364538.0}, {"date": "2024-04-11", "close": 62.71, "volume": 330445.0}, {"date": "2024-04-12", "close": 62.08, "volume": 473120.0}, {"date": "2024-04-15", "close": 61.97, "volume": 528743.0}, {"date": "2024-04-16", "close": 61.06, "volume": 297256.0}, {"date": "2024-04-17", "close": 61.45, "volume": 301813.0}, {"date": "2024-04-18", "close": 62.29, "volume": 259104.0}, {"date": "2024-04-19", "close": 64.39, "volume": 506121.0}, {"date": "2024-04-22", "close": 64.64, "volume": 312578.0}, {"date": "2024-04-23", "close": 64.51, "volume": 287090.0}, {"date": "2024-04-24", "close": 64.93, "volume": 330294.0}, {"date": "2024-04-25", "close": 64.54, "volume": 229161.0}, {"date": "2024-04-26", "close": 63.95, "volume": 229628.0}, {"date": "2024-04-29", "close": 64.62, "volume": 258074.0}, {"date": "2024-04-30", "close": 64.52, "volume": 522357.0}, {"date": "2024-05-01", "close": 65.05, "volume": 278147.0}, {"date": "2024-05-02", "close": 65.88, "volume": 244005.0}, {"date": "2024-05-03", "close": 65.45, "volume": 275588.0}, {"date": "2024-05-06", "close": 65.09, "volume": 309186.0}, {"date": "2024-05-07", "close": 64.83, "volume": 751331.0}, {"date": "2024-05-08", "close": 64.09, "volume": 571959.0}, {"date": "2024-05-09", "close": 64.29, "volume": 372526.0}, {"date": "2024-05-10", "close": 64.15, "volume": 307415.0}, {"date": "2024-05-13", "close": 63.81, "volume": 252607.0}, {"date": "2024-05-14", "close": 63.95, "volume": 234785.0}, {"date": "2024-05-15", "close": 64.16, "volume": 243560.0}, {"date": "2024-05-16", "close": 64.87, "volume": 236745.0}, {"date": "2024-05-17", "close": 63.72, "volume": 339358.0}, {"date": "2024-05-20", "close": 63.9, "volume": 363457.0}, {"date": "2024-05-21", "close": 64.11, "volume": 355538.0}, {"date": "2024-05-22", "close": 62.73, "volume": 224945.0}, {"date": "2024-05-23", "close": 60.37, "volume": 346075.0}, {"date": "2024-05-24", "close": 60.12, "volume": 279476.0}, {"date": "2024-05-28", "close": 59.09, "volume": 326938.0}, {"date": "2024-05-29", "close": 58.54, "volume": 266856.0}, {"date": "2024-05-30", "close": 59.35, "volume": 300218.0}, {"date": "2024-05-31", "close": 61.63, "volume": 640825.0}, {"date": "2024-06-03", "close": 62.87, "volume": 503606.0}, {"date": "2024-06-04", "close": 63.15, "volume": 321038.0}, {"date": "2024-06-05", "close": 61.45, "volume": 285145.0}, {"date": "2024-06-06", "close": 60.67, "volume": 345880.0}, {"date": "2024-06-07", "close": 60.43, "volume": 347607.0}, {"date": "2024-06-10", "close": 60.87, "volume": 299273.0}, {"date": "2024-06-11", "close": 60.75, "volume": 380158.0}, {"date": "2024-06-12", "close": 61.35, "volume": 457406.0}, {"date": "2024-06-13", "close": 60.79, "volume": 322495.0}, {"date": "2024-06-14", "close": 60.79, "volume": 282179.0}, {"date": "2024-06-17", "close": 60.71, "volume": 309458.0}, {"date": "2024-06-18", "close": 60.23, "volume": 314705.0}, {"date": "2024-06-20", "close": 60.68, "volume": 339382.0}, {"date": "2024-06-21", "close": 60.14, "volume": 645709.0}, {"date": "2024-06-24", "close": 61.33, "volume": 226928.0}, {"date": "2024-06-25", "close": 60.5, "volume": 376203.0}, {"date": "2024-06-26", "close": 61.22, "volume": 510945.0}, {"date": "2024-06-27", "close": 62.88, "volume": 510454.0}, {"date": "2024-06-28", "close": 63.85, "volume": 1537907.0}, {"date": "2024-07-01", "close": 62.78, "volume": 696870.0}, {"date": "2024-07-02", "close": 64.0, "volume": 1492232.0}, {"date": "2024-07-03", "close": 63.76, "volume": 1004196.0}, {"date": "2024-07-05", "close": 62.6, "volume": 534080.0}, {"date": "2024-07-08", "close": 62.22, "volume": 577831.0}, {"date": "2024-07-09", "close": 62.86, "volume": 315987.0}, {"date": "2024-07-10", "close": 63.48, "volume": 380887.0}, {"date": "2024-07-11", "close": 64.72, "volume": 742560.0}, {"date": "2024-07-12", "close": 65.65, "volume": 407318.0}, {"date": "2024-07-15", "close": 66.24, "volume": 504101.0}, {"date": "2024-07-16", "close": 68.29, "volume": 619963.0}, {"date": "2024-07-17", "close": 69.65, "volume": 638818.0}, {"date": "2024-07-18", "close": 68.49, "volume": 402539.0}, {"date": "2024-07-19", "close": 68.3, "volume": 291739.0}, {"date": "2024-07-22", "close": 68.66, "volume": 232379.0}, {"date": "2024-07-23", "close": 68.68, "volume": 343621.0}, {"date": "2024-07-24", "close": 69.14, "volume": 477364.0}, {"date": "2024-07-25", "close": 69.17, "volume": 453066.0}, {"date": "2024-07-26", "close": 70.49, "volume": 370312.0}, {"date": "2024-07-29", "close": 70.07, "volume": 349709.0}, {"date": "2024-07-30", "close": 70.54, "volume": 317237.0}, {"date": "2024-07-31", "close": 69.63, "volume": 882806.0}, {"date": "2024-08-01", "close": 69.67, "volume": 810264.0}, {"date": "2024-08-02", "close": 69.07, "volume": 501700.0}, {"date": "2024-08-05", "close": 66.6, "volume": 522903.0}, {"date": "2024-08-06", "close": 66.12, "volume": 585277.0}, {"date": "2024-08-07", "close": 67.18, "volume": 439464.0}, {"date": "2024-08-08", "close": 67.31, "volume": 377597.0}, {"date": "2024-08-09", "close": 67.7, "volume": 272260.0}, {"date": "2024-08-12", "close": 66.89, "volume": 237831.0}, {"date": "2024-08-13", "close": 67.36, "volume": 319664.0}, {"date": "2024-08-14", "close": 66.54, "volume": 215978.0}, {"date": "2024-08-15", "close": 66.79, "volume": 295272.0}, {"date": "2024-08-16", "close": 66.86, "volume": 285334.0}, {"date": "2024-08-19", "close": 66.95, "volume": 147144.0}, {"date": "2024-08-20", "close": 67.36, "volume": 221560.0}, {"date": "2024-08-21", "close": 67.49, "volume": 284949.0}, {"date": "2024-08-22", "close": 67.36, "volume": 199904.0}, {"date": "2024-08-23", "close": 68.08, "volume": 266700.0}, {"date": "2024-08-26", "close": 68.92, "volume": 406901.0}, {"date": "2024-08-27", "close": 68.64, "volume": 465830.0}, {"date": "2024-08-28", "close": 68.35, "volume": 399801.0}, {"date": "2024-08-29", "close": 68.19, "volume": 267540.0}, {"date": "2024-08-30", "close": 68.94, "volume": 498843.0}, {"date": "2024-09-03", "close": 69.52, "volume": 364942.0}, {"date": "2024-09-04", "close": 70.08, "volume": 320825.0}, {"date": "2024-09-05", "close": 69.74, "volume": 256927.0}, {"date": "2024-09-06", "close": 68.58, "volume": 234702.0}, {"date": "2024-09-09", "close": 68.74, "volume": 309198.0}, {"date": "2024-09-10", "close": 69.99, "volume": 296208.0}, {"date": "2024-09-11", "close": 70.7, "volume": 760028.0}, {"date": "2024-09-12", "close": 71.16, "volume": 511727.0}, {"date": "2024-09-13", "close": 72.66, "volume": 456356.0}, {"date": "2024-09-16", "close": 73.81, "volume": 300918.0}, {"date": "2024-09-17", "close": 73.52, "volume": 298254.0}, {"date": "2024-09-18", "close": 73.31, "volume": 238166.0}, {"date": "2024-09-19", "close": 73.64, "volume": 385009.0}, {"date": "2024-09-20", "close": 73.54, "volume": 883363.0}, {"date": "2024-09-23", "close": 74.29, "volume": 293628.0}, {"date": "2024-09-24", "close": 74.24, "volume": 431468.0}, {"date": "2024-09-25", "close": 73.97, "volume": 610421.0}, {"date": "2024-09-26", "close": 73.7, "volume": 299811.0}, {"date": "2024-09-27", "close": 74.2, "volume": 335275.0}, {"date": "2024-09-30", "close": 74.42, "volume": 365978.0}, {"date": "2024-10-01", "close": 73.93, "volume": 294240.0}, {"date": "2024-10-02", "close": 72.94, "volume": 264340.0}, {"date": "2024-10-03", "close": 72.73, "volume": 192745.0}, {"date": "2024-10-04", "close": 73.43, "volume": 369069.0}, {"date": "2024-10-07", "close": 72.05, "volume": 240563.0}, {"date": "2024-10-08", "close": 71.6, "volume": 208761.0}, {"date": "2024-10-09", "close": 71.36, "volume": 177679.0}, {"date": "2024-10-10", "close": 70.8, "volume": 236503.0}, {"date": "2024-10-11", "close": 71.71, "volume": 246048.0}, {"date": "2024-10-14", "close": 72.35, "volume": 145886.0}, {"date": "2024-10-15", "close": 72.85, "volume": 280983.0}, {"date": "2024-10-16", "close": 74.25, "volume": 466975.0}, {"date": "2024-10-17", "close": 74.48, "volume": 226459.0}, {"date": "2024-10-18", "close": 74.76, "volume": 240174.0}, {"date": "2024-10-21", "close": 73.87, "volume": 193811.0}, {"date": "2024-10-22", "close": 73.7, "volume": 232705.0}, {"date": "2024-10-23", "close": 73.76, "volume": 248811.0}, {"date": "2024-10-24", "close": 73.6, "volume": 201486.0}, {"date": "2024-10-25", "close": 73.06, "volume": 226318.0}, {"date": "2024-10-28", "close": 73.69, "volume": 207439.0}, {"date": "2024-10-29", "close": 72.88, "volume": 222892.0}, {"date": "2024-10-30", "close": 72.2, "volume": 271551.0}, {"date": "2024-10-31", "close": 71.27, "volume": 464760.0}, {"date": "2024-11-01", "close": 70.04, "volume": 344606.0}, {"date": "2024-11-04", "close": 69.97, "volume": 431762.0}, {"date": "2024-11-05", "close": 70.53, "volume": 579727.0}, {"date": "2024-11-06", "close": 74.34, "volume": 1472710.0}, {"date": "2024-11-07", "close": 72.81, "volume": 656226.0}, {"date": "2024-11-08", "close": 73.34, "volume": 979078.0}, {"date": "2024-11-11", "close": 75.02, "volume": 313496.0}, {"date": "2024-11-12", "close": 75.3, "volume": 287537.0}, {"date": "2024-11-13", "close": 75.09, "volume": 287779.0}, {"date": "2024-11-14", "close": 74.19, "volume": 360789.0}, {"date": "2024-11-15", "close": 75.4, "volume": 343659.0}, {"date": "2024-11-18", "close": 76.58, "volume": 226575.0}, {"date": "2024-11-19", "close": 76.47, "volume": 374619.0}, {"date": "2024-11-20", "close": 76.04, "volume": 236468.0}, {"date": "2024-11-21", "close": 76.88, "volume": 213704.0}, {"date": "2024-11-22", "close": 77.87, "volume": 279244.0}, {"date": "2024-11-25", "close": 78.69, "volume": 432312.0}, {"date": "2024-11-26", "close": 76.99, "volume": 469054.0}, {"date": "2024-11-27", "close": 77.59, "volume": 379574.0}, {"date": "2024-11-29", "close": 77.97, "volume": 178519.0}, {"date": "2024-12-02", "close": 76.78, "volume": 309473.0}, {"date": "2024-12-03", "close": 75.93, "volume": 423082.0}, {"date": "2024-12-04", "close": 74.92, "volume": 338647.0}, {"date": "2024-12-05", "close": 74.04, "volume": 778874.0}, {"date": "2024-12-06", "close": 72.62, "volume": 455987.0}, {"date": "2024-12-09", "close": 72.35, "volume": 419170.0}, {"date": "2024-12-10", "close": 71.69, "volume": 466249.0}, {"date": "2024-12-11", "close": 71.15, "volume": 426658.0}, {"date": "2024-12-12", "close": 70.21, "volume": 401477.0}, {"date": "2024-12-13", "close": 70.38, "volume": 562695.0}, {"date": "2024-12-16", "close": 70.5, "volume": 482986.0}, {"date": "2024-12-17", "close": 70.5, "volume": 626036.0}, {"date": "2024-12-18", "close": 66.96, "volume": 494120.0}, {"date": "2024-12-19", "close": 68.06, "volume": 455704.0}, {"date": "2024-12-20", "close": 68.72, "volume": 930045.0}, {"date": "2024-12-23", "close": 69.29, "volume": 407217.0}, {"date": "2024-12-24", "close": 69.98, "volume": 180880.0}, {"date": "2024-12-26", "close": 69.94, "volume": 306519.0}, {"date": "2024-12-27", "close": 69.56, "volume": 362712.0}, {"date": "2024-12-30", "close": 69.36, "volume": 192316.0}, {"date": "2024-12-31", "close": 69.25, "volume": 217757.0}, {"date": "2025-01-02", "close": 68.37, "volume": 296975.0}, {"date": "2025-01-03", "close": 69.02, "volume": 315828.0}, {"date": "2025-01-06", "close": 67.77, "volume": 420238.0}, {"date": "2025-01-07", "close": 68.05, "volume": 382043.0}, {"date": "2025-01-08", "close": 68.35, "volume": 303714.0}, {"date": "2025-01-10", "close": 67.93, "volume": 439101.0}, {"date": "2025-01-13", "close": 69.26, "volume": 462912.0}, {"date": "2025-01-14", "close": 69.9, "volume": 390835.0}, {"date": "2025-01-15", "close": 70.89, "volume": 428240.0}, {"date": "2025-01-16", "close": 72.59, "volume": 426925.0}, {"date": "2025-01-17", "close": 72.75, "volume": 487336.0}, {"date": "2025-01-21", "close": 72.16, "volume": 394640.0}, {"date": "2025-01-22", "close": 70.17, "volume": 535486.0}, {"date": "2025-01-23", "close": 69.34, "volume": 376979.0}, {"date": "2025-01-24", "close": 68.85, "volume": 646109.0}, {"date": "2025-01-27", "close": 70.64, "volume": 759664.0}, {"date": "2025-01-28", "close": 69.9, "volume": 352829.0}, {"date": "2025-01-29", "close": 69.07, "volume": 255820.0}, {"date": "2025-01-30", "close": 70.5, "volume": 277832.0}, {"date": "2025-01-31", "close": 70.64, "volume": 615832.0}, {"date": "2025-02-03", "close": 70.83, "volume": 431994.0}, {"date": "2025-02-04", "close": 70.26, "volume": 308765.0}, {"date": "2025-02-05", "close": 71.0, "volume": 265818.0}, {"date": "2025-02-06", "close": 71.13, "volume": 341715.0}, {"date": "2025-02-07", "close": 70.55, "volume": 292019.0}, {"date": "2025-02-10", "close": 70.2, "volume": 332445.0}, {"date": "2025-02-11", "close": 70.78, "volume": 311895.0}, {"date": "2025-02-12", "close": 71.24, "volume": 414845.0}, {"date": "2025-02-13", "close": 72.2, "volume": 291435.0}, {"date": "2025-02-14", "close": 71.53, "volume": 441198.0}, {"date": "2025-02-18", "close": 72.93, "volume": 537566.0}, {"date": "2025-02-19", "close": 72.42, "volume": 608828.0}, {"date": "2025-02-20", "close": 72.29, "volume": 932485.0}, {"date": "2025-02-21", "close": 73.13, "volume": 569766.0}, {"date": "2025-02-24", "close": 74.68, "volume": 628352.0}, {"date": "2025-02-25", "close": 74.64, "volume": 552270.0}, {"date": "2025-02-26", "close": 74.79, "volume": 416324.0}, {"date": "2025-02-27", "close": 74.11, "volume": 847749.0}, {"date": "2025-02-28", "close": 75.15, "volume": 419860.0}, {"date": "2025-03-03", "close": 76.05, "volume": 314035.0}, {"date": "2025-03-04", "close": 74.75, "volume": 469184.0}, {"date": "2025-03-05", "close": 73.88, "volume": 563547.0}, {"date": "2025-03-06", "close": 72.65, "volume": 331782.0}, {"date": "2025-03-07", "close": 74.63, "volume": 539738.0}, {"date": "2025-03-10", "close": 74.8, "volume": 411895.0}, {"date": "2025-03-11", "close": 73.53, "volume": 386282.0}, {"date": "2025-03-12", "close": 72.6, "volume": 347991.0}, {"date": "2025-03-13", "close": 72.41, "volume": 338556.0}, {"date": "2025-03-14", "close": 74.08, "volume": 465849.0}, {"date": "2025-03-17", "close": 74.54, "volume": 350544.0}, {"date": "2025-03-18", "close": 74.29, "volume": 320488.0}, {"date": "2025-03-19", "close": 74.5, "volume": 275446.0}, {"date": "2025-03-20", "close": 74.15, "volume": 244742.0}, {"date": "2025-03-21", "close": 73.08, "volume": 629813.0}, {"date": "2025-03-24", "close": 73.41, "volume": 372910.0}, {"date": "2025-03-25", "close": 72.83, "volume": 328831.0}, {"date": "2025-03-26", "close": 73.38, "volume": 304938.0}, {"date": "2025-03-27", "close": 73.73, "volume": 433496.0}, {"date": "2025-03-28", "close": 75.96, "volume": 516210.0}, {"date": "2025-03-31", "close": 75.59, "volume": 542569.0}, {"date": "2025-04-01", "close": 76.21, "volume": 407402.0}, {"date": "2025-04-02", "close": 76.49, "volume": 259260.0}, {"date": "2025-04-03", "close": 76.36, "volume": 324954.0}, {"date": "2025-04-04", "close": 73.59, "volume": 601482.0}, {"date": "2025-04-07", "close": 71.91, "volume": 836271.0}, {"date": "2025-04-08", "close": 71.95, "volume": 552708.0}, {"date": "2025-04-09", "close": 73.38, "volume": 934750.0}, {"date": "2025-04-10", "close": 74.07, "volume": 681710.0}, {"date": "2025-04-11", "close": 75.0, "volume": 439960.0}, {"date": "2025-04-14", "close": 76.11, "volume": 481932.0}, {"date": "2025-04-15", "close": 76.62, "volume": 457317.0}, {"date": "2025-04-16", "close": 76.92, "volume": 625342.0}, {"date": "2025-04-17", "close": 77.49, "volume": 422264.0}, {"date": "2025-04-21", "close": 76.81, "volume": 400682.0}, {"date": "2025-04-22", "close": 78.49, "volume": 342945.0}, {"date": "2025-04-23", "close": 78.59, "volume": 749958.0}, {"date": "2025-04-24", "close": 78.51, "volume": 516368.0}, {"date": "2025-04-25", "close": 77.84, "volume": 415901.0}, {"date": "2025-04-28", "close": 77.97, "volume": 425294.0}, {"date": "2025-04-29", "close": 78.29, "volume": 563491.0}, {"date": "2025-04-30", "close": 78.51, "volume": 717697.0}, {"date": "2025-05-01", "close": 77.87, "volume": 379674.0}, {"date": "2025-05-02", "close": 78.44, "volume": 385252.0}, {"date": "2025-05-05", "close": 78.25, "volume": 421479.0}, {"date": "2025-05-06", "close": 80.87, "volume": 1007287.0}, {"date": "2025-05-07", "close": 81.38, "volume": 562121.0}, {"date": "2025-05-08", "close": 79.71, "volume": 555676.0}, {"date": "2025-05-09", "close": 77.04, "volume": 2829550.0}, {"date": "2025-05-12", "close": 74.6, "volume": 1057958.0}, {"date": "2025-05-13", "close": 73.29, "volume": 1070467.0}, {"date": "2025-05-14", "close": 71.82, "volume": 922906.0}, {"date": "2025-05-15", "close": 74.15, "volume": 798634.0}, {"date": "2025-05-16", "close": 75.29, "volume": 563533.0}, {"date": "2025-05-19", "close": 75.73, "volume": 513420.0}, {"date": "2025-05-20", "close": 76.13, "volume": 911011.0}, {"date": "2025-05-21", "close": 74.79, "volume": 575540.0}, {"date": "2025-05-22", "close": 73.49, "volume": 739145.0}, {"date": "2025-05-23", "close": 74.46, "volume": 755512.0}, {"date": "2025-05-27", "close": 75.21, "volume": 633380.0}, {"date": "2025-05-28", "close": 73.54, "volume": 688339.0}, {"date": "2025-05-29", "close": 74.33, "volume": 650096.0}, {"date": "2025-05-30", "close": 74.76, "volume": 1099886.0}, {"date": "2025-06-02", "close": 74.67, "volume": 907134.0}, {"date": "2025-06-03", "close": 75.3, "volume": 878472.0}, {"date": "2025-06-04", "close": 73.49, "volume": 974208.0}, {"date": "2025-06-05", "close": 73.41, "volume": 491154.0}, {"date": "2025-06-06", "close": 73.44, "volume": 396007.0}, {"date": "2025-06-09", "close": 73.61, "volume": 403384.0}, {"date": "2025-06-10", "close": 74.55, "volume": 334781.0}, {"date": "2025-06-11", "close": 74.05, "volume": 365945.0}, {"date": "2025-06-12", "close": 73.94, "volume": 348654.0}, {"date": "2025-06-13", "close": 72.6, "volume": 397188.0}, {"date": "2025-06-16", "close": 71.75, "volume": 653178.0}, {"date": "2025-06-17", "close": 71.79, "volume": 405315.0}, {"date": "2025-06-18", "close": 71.75, "volume": 583920.0}, {"date": "2025-06-20", "close": 72.08, "volume": 1486598.0}, {"date": "2025-06-23", "close": 73.65, "volume": 567445.0}, {"date": "2025-06-24", "close": 73.64, "volume": 380683.0}, {"date": "2025-06-25", "close": 71.92, "volume": 524979.0}, {"date": "2025-06-26", "close": 72.14, "volume": 582581.0}, {"date": "2025-06-27", "close": 71.59, "volume": 1268935.0}, {"date": "2025-06-30", "close": 71.86, "volume": 746470.0}, {"date": "2025-07-01", "close": 72.75, "volume": 518855.0}, {"date": "2025-07-02", "close": 72.31, "volume": 535391.0}, {"date": "2025-07-03", "close": 72.95, "volume": 343159.0}, {"date": "2025-07-07", "close": 72.71, "volume": 492238.0}, {"date": "2025-07-08", "close": 72.16, "volume": 647784.0}, {"date": "2025-07-09", "close": 73.14, "volume": 436952.0}, {"date": "2025-07-10", "close": 73.68, "volume": 311859.0}, {"date": "2025-07-11", "close": 73.12, "volume": 397873.0}, {"date": "2025-07-14", "close": 74.02, "volume": 444871.0}, {"date": "2025-07-15", "close": 72.8, "volume": 362089.0}, {"date": "2025-07-16", "close": 72.98, "volume": 426834.0}, {"date": "2025-07-17", "close": 73.14, "volume": 490656.0}, {"date": "2025-07-18", "close": 73.45, "volume": 436736.0}, {"date": "2025-07-21", "close": 74.46, "volume": 293995.0}, {"date": "2025-07-22", "close": 74.65, "volume": 390532.0}, {"date": "2025-07-23", "close": 73.66, "volume": 438589.0}, {"date": "2025-07-24", "close": 73.02, "volume": 301091.0}, {"date": "2025-07-25", "close": 72.93, "volume": 401478.0}, {"date": "2025-07-28", "close": 72.18, "volume": 260148.0}, {"date": "2025-07-29", "close": 72.76, "volume": 410239.0}, {"date": "2025-07-30", "close": 72.95, "volume": 417650.0}, {"date": "2025-07-31", "close": 72.7, "volume": 676271.0}, {"date": "2025-08-01", "close": 72.51, "volume": 570591.0}, {"date": "2025-08-04", "close": 73.31, "volume": 356675.0}, {"date": "2025-08-05", "close": 72.64, "volume": 516430.0}, {"date": "2025-08-06", "close": 73.83, "volume": 639620.0}, {"date": "2025-08-07", "close": 75.12, "volume": 486551.0}, {"date": "2025-08-08", "close": 75.22, "volume": 530574.0}, {"date": "2025-08-11", "close": 75.13, "volume": 359265.0}, {"date": "2025-08-12", "close": 75.85, "volume": 430253.0}, {"date": "2025-08-13", "close": 76.49, "volume": 787946.0}, {"date": "2025-08-14", "close": 76.26, "volume": 277525.0}, {"date": "2025-08-15", "close": 75.64, "volume": 593299.0}, {"date": "2025-08-18", "close": 74.01, "volume": 580684.0}, {"date": "2025-08-19", "close": 74.81, "volume": 711930.0}, {"date": "2025-08-20", "close": 75.09, "volume": 490308.0}, {"date": "2025-08-21", "close": 75.23, "volume": 309630.0}, {"date": "2025-08-22", "close": 76.99, "volume": 690310.0}, {"date": "2025-08-25", "close": 75.38, "volume": 299263.0}, {"date": "2025-08-26", "close": 75.3, "volume": 357473.0}, {"date": "2025-08-27", "close": 76.52, "volume": 419924.0}, {"date": "2025-08-28", "close": 76.22, "volume": 578778.0}, {"date": "2025-08-29", "close": 76.5, "volume": 409602.0}, {"date": "2025-09-02", "close": 76.14, "volume": 355407.0}, {"date": "2025-09-03", "close": 75.39, "volume": 397938.0}, {"date": "2025-09-04", "close": 75.21, "volume": 279475.0}, {"date": "2025-09-05", "close": 75.99, "volume": 340238.0}, {"date": "2025-09-08", "close": 74.52, "volume": 399963.0}, {"date": "2025-09-09", "close": 74.71, "volume": 247117.0}, {"date": "2025-09-10", "close": 74.92, "volume": 279163.0}, {"date": "2025-09-11", "close": 75.95, "volume": 330974.0}, {"date": "2025-09-12", "close": 75.81, "volume": 294628.0}, {"date": "2025-09-15", "close": 75.98, "volume": 278622.0}, {"date": "2025-09-16", "close": 74.69, "volume": 267882.0}, {"date": "2025-09-17", "close": 75.27, "volume": 317715.0}, {"date": "2025-09-18", "close": 75.54, "volume": 380404.0}, {"date": "2025-09-19", "close": 75.77, "volume": 670154.0}, {"date": "2025-09-22", "close": 76.03, "volume": 342641.0}, {"date": "2025-09-23", "close": 77.38, "volume": 458533.0}, {"date": "2025-09-24", "close": 78.27, "volume": 617402.0}, {"date": "2025-09-25", "close": 77.54, "volume": 791582.0}, {"date": "2025-09-26", "close": 80.19, "volume": 734414.0}, {"date": "2025-09-29", "close": 80.79, "volume": 464750.0}, {"date": "2025-09-30", "close": 80.94, "volume": 454530.0}, {"date": "2025-10-01", "close": 79.91, "volume": 414336.0}, {"date": "2025-10-02", "close": 79.33, "volume": 319782.0}, {"date": "2025-10-03", "close": 79.73, "volume": 258771.0}, {"date": "2025-10-06", "close": 79.95, "volume": 348756.0}, {"date": "2025-10-07", "close": 80.37, "volume": 321958.0}, {"date": "2025-10-08", "close": 81.0, "volume": 218020.0}, {"date": "2025-10-09", "close": 80.44, "volume": 255807.0}, {"date": "2025-10-10", "close": 80.47, "volume": 256042.0}, {"date": "2025-10-13", "close": 79.64, "volume": 258014.0}, {"date": "2025-10-14", "close": 80.38, "volume": 405099.0}, {"date": "2025-10-15", "close": 81.23, "volume": 332760.0}, {"date": "2025-10-16", "close": 81.16, "volume": 439138.0}, {"date": "2025-10-17", "close": 82.08, "volume": 275275.0}, {"date": "2025-10-20", "close": 83.18, "volume": 265965.0}, {"date": "2025-10-21", "close": 81.94, "volume": 250505.0}, {"date": "2025-10-22", "close": 82.42, "volume": 412945.0}, {"date": "2025-10-23", "close": 82.24, "volume": 396339.0}, {"date": "2025-10-24", "close": 82.87, "volume": 311990.0}, {"date": "2025-10-27", "close": 83.17, "volume": 579631.0}, {"date": "2025-10-28", "close": 82.66, "volume": 443524.0}, {"date": "2025-10-29", "close": 80.55, "volume": 540975.0}, {"date": "2025-10-30", "close": 80.77, "volume": 353149.0}, {"date": "2025-10-31", "close": 80.19, "volume": 629717.0}, {"date": "2025-11-03", "close": 81.5, "volume": 658650.0}, {"date": "2025-11-04", "close": 81.87, "volume": 622724.0}, {"date": "2025-11-05", "close": 80.53, "volume": 515198.0}, {"date": "2025-11-06", "close": 81.43, "volume": 574981.0}, {"date": "2025-11-07", "close": 82.22, "volume": 411805.0}, {"date": "2025-11-10", "close": 81.47, "volume": 433222.0}, {"date": "2025-11-11", "close": 82.04, "volume": 407377.0}, {"date": "2025-11-12", "close": 81.77, "volume": 625551.0}, {"date": "2025-11-13", "close": 82.01, "volume": 408139.0}, {"date": "2025-11-14", "close": 81.07, "volume": 513479.0}, {"date": "2025-11-17", "close": 80.41, "volume": 553126.0}, {"date": "2025-11-18", "close": 81.4, "volume": 542394.0}, {"date": "2025-11-19", "close": 81.43, "volume": 524860.0}, {"date": "2025-11-20", "close": 81.84, "volume": 419421.0}, {"date": "2025-11-21", "close": 82.92, "volume": 473304.0}, {"date": "2025-11-24", "close": 82.74, "volume": 636253.0}, {"date": "2025-11-25", "close": 82.97, "volume": 314997.0}, {"date": "2025-11-26", "close": 83.46, "volume": 300030.0}, {"date": "2025-11-28", "close": 83.74, "volume": 161353.0}, {"date": "2025-12-01", "close": 82.69, "volume": 358794.0}, {"date": "2025-12-02", "close": 80.69, "volume": 623176.0}, {"date": "2025-12-03", "close": 79.79, "volume": 895688.0}, {"date": "2025-12-04", "close": 78.75, "volume": 532546.0}, {"date": "2025-12-05", "close": 78.75, "volume": 321939.0}, {"date": "2025-12-08", "close": 77.96, "volume": 419365.0}, {"date": "2025-12-09", "close": 77.64, "volume": 366733.0}, {"date": "2025-12-10", "close": 76.78, "volume": 485585.0}, {"date": "2025-12-11", "close": 77.05, "volume": 439243.0}, {"date": "2025-12-12", "close": 76.93, "volume": 520292.0}, {"date": "2025-12-15", "close": 77.65, "volume": 447789.0}, {"date": "2025-12-16", "close": 77.54, "volume": 503121.0}, {"date": "2025-12-17", "close": 78.62, "volume": 498507.0}, {"date": "2025-12-18", "close": 78.84, "volume": 634000.0}, {"date": "2025-12-19", "close": 77.53, "volume": 1209287.0}, {"date": "2025-12-22", "close": 77.6, "volume": 510460.0}, {"date": "2025-12-23", "close": 77.72, "volume": 317343.0}, {"date": "2025-12-24", "close": 78.3, "volume": 200810.0}, {"date": "2025-12-26", "close": 77.66, "volume": 136600.0}, {"date": "2025-12-29", "close": 78.18, "volume": 266960.0}, {"date": "2025-12-30", "close": 77.97, "volume": 225937.0}, {"date": "2025-12-31", "close": 77.25, "volume": 284375.0}, {"date": "2026-01-02", "close": 77.42, "volume": 329228.0}, {"date": "2026-01-05", "close": 76.5, "volume": 436938.0}, {"date": "2026-01-06", "close": 76.74, "volume": 432886.0}, {"date": "2026-01-07", "close": 76.81, "volume": 377771.0}, {"date": "2026-01-08", "close": 77.37, "volume": 332826.0}, {"date": "2026-01-09", "close": 77.01, "volume": 345014.0}, {"date": "2026-01-12", "close": 76.8, "volume": 275498.0}, {"date": "2026-01-13", "close": 77.27, "volume": 283143.0}, {"date": "2026-01-14", "close": 77.55, "volume": 380382.0}, {"date": "2026-01-15", "close": 77.93, "volume": 482768.0}, {"date": "2026-01-16", "close": 78.71, "volume": 436234.0}, {"date": "2026-01-20", "close": 78.58, "volume": 420222.0}, {"date": "2026-01-21", "close": 78.79, "volume": 550472.0}, {"date": "2026-01-22", "close": 77.49, "volume": 659077.0}, {"date": "2026-01-23", "close": 77.23, "volume": 644667.0}, {"date": "2026-01-26", "close": 78.99, "volume": 712933.0}, {"date": "2026-01-27", "close": 79.18, "volume": 377327.0}, {"date": "2026-01-28", "close": 78.01, "volume": 458631.0}, {"date": "2026-01-29", "close": 79.09, "volume": 525120.0}, {"date": "2026-01-30", "close": 79.56, "volume": 623133.0}, {"date": "2026-02-02", "close": 79.92, "volume": 796085.0}, {"date": "2026-02-03", "close": 80.51, "volume": 521817.0}, {"date": "2026-02-04", "close": 81.48, "volume": 412479.0}, {"date": "2026-02-05", "close": 82.75, "volume": 489355.0}, {"date": "2026-02-06", "close": 82.49, "volume": 584682.0}, {"date": "2026-02-09", "close": 81.77, "volume": 348029.0}, {"date": "2026-02-10", "close": 83.07, "volume": 333470.0}, {"date": "2026-02-11", "close": 83.37, "volume": 465046.0}, {"date": "2026-02-12", "close": 85.02, "volume": 446105.0}, {"date": "2026-02-13", "close": 86.04, "volume": 403107.0}, {"date": "2026-02-17", "close": 85.74, "volume": 428878.0}, {"date": "2026-02-18", "close": 83.99, "volume": 490430.0}, {"date": "2026-02-19", "close": 85.55, "volume": 783988.0}, {"date": "2026-02-20", "close": 85.52, "volume": 633594.0}, {"date": "2026-02-23", "close": 86.21, "volume": 332449.0}, {"date": "2026-02-24", "close": 85.39, "volume": 339725.0}, {"date": "2026-02-25", "close": 85.77, "volume": 377347.0}, {"date": "2026-02-26", "close": 86.54, "volume": 429183.0}, {"date": "2026-02-27", "close": 87.44, "volume": 474967.0}, {"date": "2026-03-02", "close": 87.37, "volume": 485704.0}, {"date": "2026-03-03", "close": 87.26, "volume": 500401.0}, {"date": "2026-03-04", "close": 87.7, "volume": 379345.0}, {"date": "2026-03-05", "close": 86.75, "volume": 443018.0}, {"date": "2026-03-06", "close": 87.05, "volume": 451305.0}, {"date": "2026-03-09", "close": 87.15, "volume": 538605.0}, {"date": "2026-03-10", "close": 86.23, "volume": 410704.0}, {"date": "2026-03-11", "close": 86.14, "volume": 620102.0}, {"date": "2026-03-12", "close": 86.89, "volume": 530734.0}, {"date": "2026-03-13", "close": 87.49, "volume": 425055.0}, {"date": "2026-03-16", "close": 86.99, "volume": 501476.0}, {"date": "2026-03-17", "close": 86.89, "volume": 696802.0}, {"date": "2026-03-18", "close": 85.85, "volume": 529622.0}, {"date": "2026-03-19", "close": 86.15, "volume": 414195.0}, {"date": "2026-03-20", "close": 83.87, "volume": 1281161.0}, {"date": "2026-03-23", "close": 85.07, "volume": 456904.0}, {"date": "2026-03-24", "close": 85.57, "volume": 442865.0}, {"date": "2026-03-25", "close": 85.22, "volume": 286853.0}, {"date": "2026-03-26", "close": 85.79, "volume": 434592.0}, {"date": "2026-03-27", "close": 84.95, "volume": 580928.0}, {"date": "2026-03-30", "close": 86.17, "volume": 572242.0}, {"date": "2026-03-31", "close": 86.13, "volume": 734727.0}, {"date": "2026-04-01", "close": 86.56, "volume": 642696.0}, {"date": "2026-04-02", "close": 88.9, "volume": 671065.0}, {"date": "2026-04-06", "close": 88.55, "volume": 409284.0}, {"date": "2026-04-07", "close": 89.44, "volume": 358541.0}, {"date": "2026-04-08", "close": 89.83, "volume": 501041.0}, {"date": "2026-04-09", "close": 90.64, "volume": 317665.0}, {"date": "2026-04-10", "close": 90.0, "volume": 295106.0}, {"date": "2026-04-13", "close": 88.44, "volume": 390699.0}, {"date": "2026-04-14", "close": 88.93, "volume": 338763.0}, {"date": "2026-04-15", "close": 88.61, "volume": 378468.0}, {"date": "2026-04-16", "close": 89.68, "volume": 407691.0}, {"date": "2026-04-17", "close": 88.96, "volume": 437587.0}, {"date": "2026-04-20", "close": 88.68, "volume": 337602.0}, {"date": "2026-04-21", "close": 87.04, "volume": 377190.0}, {"date": "2026-04-22", "close": 86.43, "volume": 348933.0}, {"date": "2026-04-23", "close": 88.76, "volume": 318575.0}, {"date": "2026-04-24", "close": 88.09, "volume": 357533.0}, {"date": "2026-04-27", "close": 87.7, "volume": 346171.0}, {"date": "2026-04-28", "close": 88.08, "volume": 371345.0}, {"date": "2026-04-29", "close": 87.61, "volume": 428278.0}, {"date": "2026-04-30", "close": 89.22, "volume": 558479.0}, {"date": "2026-05-01", "close": 88.91, "volume": 440309.0}, {"date": "2026-05-04", "close": 88.82, "volume": 397355.0}, {"date": "2026-05-05", "close": 86.69, "volume": 794301.0}, {"date": "2026-05-06", "close": 86.0, "volume": 683525.0}, {"date": "2026-05-07", "close": 85.34, "volume": 688723.0}, {"date": "2026-05-08", "close": 84.91, "volume": 583169.0}, {"date": "2026-05-11", "close": 84.96, "volume": 520464.0}, {"date": "2026-05-12", "close": 84.78, "volume": 544770.0}, {"date": "2026-05-13", "close": 83.95, "volume": 630952.0}, {"date": "2026-05-14", "close": 84.29, "volume": 447974.0}, {"date": "2026-05-15", "close": 82.37, "volume": 851176.0}, {"date": "2026-05-18", "close": 83.24, "volume": 539204.0}, {"date": "2026-05-19", "close": 83.1, "volume": 503181.0}, {"date": "2026-05-20", "close": 82.8, "volume": 756765.0}, {"date": "2026-05-21", "close": 82.35, "volume": 626480.0}, {"date": "2026-05-22", "close": 82.5, "volume": 585797.0}, {"date": "2026-05-26", "close": 81.74, "volume": 660130.0}, {"date": "2026-05-27", "close": 81.35, "volume": 861662.0}, {"date": "2026-05-28", "close": 79.1, "volume": 916409.0}, {"date": "2026-05-29", "close": 77.74, "volume": 782037.0}, {"date": "2026-06-01", "close": 76.02, "volume": 701409.0}, {"date": "2026-06-02", "close": 77.47, "volume": 1023687.0}, {"date": "2026-06-03", "close": 76.8, "volume": 631861.0}, {"date": "2026-06-04", "close": 77.3, "volume": 546476.0}, {"date": "2026-06-05", "close": 78.4, "volume": 491783.0}, {"date": "2026-06-08", "close": 76.18, "volume": 704524.0}, {"date": "2026-06-09", "close": 76.0, "volume": 901855.0}, {"date": "2026-06-10", "close": 76.94, "volume": 675539.0}, {"date": "2026-06-11", "close": 76.09, "volume": 744088.0}, {"date": "2026-06-12", "close": 77.78, "volume": 721482.0}, {"date": "2026-06-15", "close": 77.38, "volume": 542648.0}, {"date": "2026-06-16", "close": 76.97, "volume": 592917.0}, {"date": "2026-06-17", "close": 76.05, "volume": 607199.0}, {"date": "2026-06-18", "close": 76.76, "volume": 1872357.0}, {"date": "2026-06-22", "close": 76.43, "volume": 587504.0}, {"date": "2026-06-23", "close": 77.99, "volume": 737514.0}, {"date": "2026-06-24", "close": 78.07, "volume": 701396.0}, {"date": "2026-06-25", "close": 78.63, "volume": 526378.0}, {"date": "2026-06-26", "close": 79.64, "volume": 2413223.0}, {"date": "2026-06-29", "close": 78.68, "volume": 644156.0}, {"date": "2026-06-30", "close": 77.07, "volume": 646743.0}, {"date": "2026-07-01", "close": 76.3, "volume": 611891.0}, {"date": "2026-07-02", "close": 77.32, "volume": 561355.0}, {"date": "2026-07-06", "close": 75.65, "volume": 478228.0}, {"date": "2026-07-07", "close": 77.84, "volume": 547270.0}, {"date": "2026-07-08", "close": 78.23, "volume": 831793.0}, {"date": "2026-07-09", "close": 78.83, "volume": 1133017.0}, {"date": "2026-07-10", "close": 79.17, "volume": 381012.0}, {"date": "2026-07-13", "close": 80.38, "volume": 582518.0}, {"date": "2026-07-14", "close": 79.15, "volume": 567772.0}, {"date": "2026-07-15", "close": 78.05, "volume": 450782.0}, {"date": "2026-07-16", "close": 79.79, "volume": 485659.0}, {"date": "2026-07-17", "close": 79.74, "volume": 610584.0}, {"date": "2026-07-20", "close": 79.45, "volume": 386755.0}, {"date": "2026-07-21", "close": 78.61, "volume": 487835.0}, {"date": "2026-07-22", "close": 80.27, "volume": 516825.0}, {"date": "2026-07-23", "close": 79.98, "volume": 447417.0}, {"date": "2026-07-24", "close": 80.53, "volume": 333420.0}, {"date": "2026-07-27", "close": 79.97, "volume": 465995.0}, {"date": "2026-07-28", "close": 80.7, "volume": 329365.0}, {"date": "2026-07-29", "close": 79.81, "volume": 506039.0}, {"date": "2026-07-30", "close": 78.09, "volume": 419404.0}, {"date": "2026-07-31", "close": 77.65, "volume": 580382.0}, {"date": "2026-08-03", "close": 78.4, "volume": 565033.0}, {"date": "2026-08-04", "close": 77.33, "volume": 685805.0}, {"date": "2026-08-05", "close": 79.25, "volume": 1051309.0}, {"date": "2026-08-06", "close": 79.62, "volume": 550161.0}, {"date": "2026-08-07", "close": 80.22, "volume": 393214.0}, {"date": "2026-08-10", "close": 78.87, "volume": 431326.0}, {"date": "2026-08-11", "close": 79.6, "volume": 346758.0}, {"date": "2026-08-12", "close": 80.38, "volume": 427124.0}, {"date": "2026-08-13", "close": 81.01, "volume": 485543.0}, {"date": "2026-08-14", "close": 80.98, "volume": 353693.0}], "refreshing": true}