{"ticker": "AJG", "overview": {"cik": "354190", "ticker": "AJG", "name": "Arthur J. Gallagher & Co.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001628280-26-068263", "price_sensitive": true}, {"form": "3/A", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000214", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000209", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006978", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001784277-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006648", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000354190-26-000197", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000551", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006215", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000193", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-14", "title": "Form 13F-NT", "accession": "0000354190-26-000189", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000144", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0000354190-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000187", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001942", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053489", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000354190-26-000184", "price_sensitive": true}]}, "description": "Arthur J. Gallagher & Co. trades as AJG on the NYSE and is registered in the United States, classified under Insurance Agents, Brokers & Service (SIC 6411). Privy Trades holds 335 insider filings for the company, from June 2023 to September 2026. Across those, 14 insiders disclosed 3 open-market purchases totalling $1.32M against 62 sales totalling $153.76M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 1324086.2945, "sell_n": 62, "sell_sum": 153758450.4331, "net": -152434364.1386, "insiders": 14, "first_date": "2023-06-16", "last_date": "2026-09-02"}, "metrics": {"ticker": "AJG", "has_prices": true, "as_of": "2026-10-30", "last": 276.07, "prev_close": 268.2, "change": 7.8700000000000045, "change_pct": 0.029343773303504864, "session_volume": 3190949.0, "vwap_5": 267.38045418309054, "vwap_20": 254.64824217746127, "vwap_60": 250.3587110067966, "vwap_250": 233.56442736137728, "high_52w": 276.07, "low_52w": 192.0, "avg_volume_20": 1564826.05, "sessions": 400, "market_cap": {"value": 70756741000.0, "shares": 256300000.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000354190-26-000207", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Patrick Murphy Gallagher", "who_key": "Gallagher Patrick Murphy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929606/000035419026000207/0000354190-26-000207-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80152}, {"id": "0000354190-26-000205", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "J. Patrick Gallagher Jr", "who_key": "GALLAGHER J PATRICK JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186006/000035419026000205/0000354190-26-000205-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80152}, {"id": "0000354190-26-000203", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Scott R. Hudson", "who_key": "Hudson Scott R", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3169596.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President sells $3.2M of AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/1482241/000035419026000203/0000354190-26-000203-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88792}, {"id": "0000354190-26-000201", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Christopher C. Miskel", "who_key": "Miskel Christopher C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40000.064, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804681/000035419026000201/0000354190-26-000201-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0000354190-26-000199", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Walter D. Bay", "who_key": "Bay Walter D.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3240972.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider sells $3.2M of AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/1410235/000035419026000199/0000354190-26-000199-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0000354190-26-000195", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Christopher E. Mead", "who_key": "Mead Christopher E", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 899587.4999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President sells $900K of AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/1737644/000035419026000195/0000354190-26-000195-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000354190-26-000193", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Mark H. Bloom", "who_key": "Bloom Mark H.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152437.74494, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795399/000035419026000193/0000354190-26-000193-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113272}, {"id": "13DG-0001422849-26-000144", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. moves to a 5% passive stake in AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0001422849-26-000144-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "0000354190-26-000187", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Patrick Murphy Gallagher", "who_key": "Gallagher Patrick Murphy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929606/000035419026000187/0000354190-26-000187-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "13DG-0000019617-26-000306", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. moves to a 5.5% passive stake in AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0000019617-26-000306-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0000354190-26-000175", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Michael Robert Pesch", "who_key": "Pesch Michael Robert", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81681.23556999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000175/0000354190-26-000175-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000354190-26-000178", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Thomas Joseph Gallagher", "who_key": "GALLAGHER THOMAS JOSEPH", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80796.01365, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000178/0000354190-26-000178-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000354190-26-000180", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Vishal Jain", "who_key": "Jain Vishal", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 496489.66157999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000180/0000354190-26-000180-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0000315066-26-001942", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. moves to a 7.2% passive stake in AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0000315066-26-001942-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0000354190-26-000173", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Douglas K. Howell", "who_key": "HOWELL DOUGLAS K", "role": "VP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000173/0000354190-26-000173-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0000354190-26-000169", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Richard C. Cary", "who_key": "CARY RICHARD C", "role": "Controller, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 618000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider offloads $618K of AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000169/0000354190-26-000169-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0000354190-26-000165", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Christopher C. Miskel", "who_key": "Miskel Christopher C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40000.094099999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000165/0000354190-26-000165-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0000354190-26-000167", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "David S. Johnson", "who_key": "JOHNSON DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48750.0696, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000167/0000354190-26-000167-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0000354190-26-000161", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "J. Patrick Gallagher Jr", "who_key": "GALLAGHER J PATRICK JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000161/0000354190-26-000161-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0000354190-26-000163", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Patrick Murphy Gallagher", "who_key": "Gallagher Patrick Murphy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000163/0000354190-26-000163-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0000354190-26-000144", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Norman L. Rosenthal", "who_key": "ROSENTHAL NORMAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000144/0000354190-26-000144-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000354190-26-000146", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Ralph J. Nicoletti", "who_key": "NICOLETTI RALPH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000146/0000354190-26-000146-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000354190-26-000148", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Christopher C. Miskel", "who_key": "Miskel Christopher C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000148/0000354190-26-000148-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000354190-26-000150", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "David S. Johnson", "who_key": "JOHNSON DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000150/0000354190-26-000150-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000354190-26-000152", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Richard de Winton Wilkin Harries", "who_key": "Harries Richard de Winton Wilkin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000152/0000354190-26-000152-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000354190-26-000154", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "David John Coldman", "who_key": "Coldman David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000154/0000354190-26-000154-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000354190-26-000156", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Teresa Hillary Clarke", "who_key": "Clarke Teresa Hillary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000156/0000354190-26-000156-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000354190-26-000158", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Deborah H. Caplan", "who_key": "Caplan Deborah H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000158/0000354190-26-000158-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0002100119-26-000173", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. crosses 5% of AJG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0002100119-26-000173-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0000354190-26-000110", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "J. Patrick Gallagher Jr", "who_key": "GALLAGHER J PATRICK JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1666033.30285, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on AJG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000110/0000354190-26-000110-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}], "recent_buys": [{"id": "0000354190-25-000041", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Michael Robert Pesch", "who_key": "Pesch Michael Robert", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 988488.26, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President adds $988K of AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000041/0000354190-25-000041-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525112}, {"id": "0001127602-25-017840", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Michael Robert Pesch", "who_key": "Pesch Michael Robert", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18783.83, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President adds $19K of AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225017840/0001127602-25-017840-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723832}, {"id": "0001127602-24-029959", "src": "INSIDERS", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Patrick Murphy Gallagher", "who_key": "Gallagher Patrick Murphy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 316814.2045, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Top exec puts $317K into AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224029959/0001127602-24-029959-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978712}], "institutional": [{"id": "13DG-0001422849-26-000144", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. moves to a 5% passive stake in AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0001422849-26-000144-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0000315066-26-001942", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. moves to a 7.2% passive stake in AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0000315066-26-001942-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000019617-26-000306", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. moves to a 5.5% passive stake in AJG", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0000019617-26-000306-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0002100119-26-000173", "src": "13DG", "ticker": "AJG", "cik": "354190", "company": "Arthur J. Gallagher & Co.", "company_raw": "Arthur J. Gallagher & Co.", "who": "Arthur J. Gallagher & Co.", "who_key": "Arthur J. Gallagher & Co.", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Arthur J. Gallagher & Co. crosses 5% of AJG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354190/0002100119-26-000173-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "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": "Arthur J. Gallagher & Co. Common Stock", "new_value": "Arthur J. Gallagher & Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000354190", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000354190", "applied": 1, "detected_at": "2026-09-10T03:14:35.301036"}]}, "key_people": [{"who": "Douglas K. Howell", "who_key": "HOWELL DOUGLAS K", "role": "VP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 45881227.01, "net": -45881227.01, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1290242.5, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000060/0000354190-25-000060-index.htm"}, {"action": "SELL", "amount": 4191934.8, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000039/0000354190-25-000039-index.htm"}, {"action": "SELL", "amount": 899334.0000000001, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000032/0000354190-25-000032-index.htm"}, {"action": "SELL", "amount": 1992900.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224026119/0001127602-24-026119-index.htm"}, {"action": "SELL", "amount": 1992739.7, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224024284/0001127602-24-024284-index.htm"}, {"action": "SELL", "amount": 2482959.6999999997, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224021520/0001127602-24-021520-index.htm"}, {"action": "SELL", "amount": 1310904.0, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224016149/0001127602-24-016149-index.htm"}, {"action": "SELL", "amount": 3974557.84, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224015296/0001127602-24-015296-index.htm"}, {"action": "SELL", "amount": 2866132.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224005358/0001127602-24-005358-index.htm"}, {"action": "SELL", "amount": 3398850.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223030325/0001127602-23-030325-index.htm"}, {"action": "SELL", "amount": 2917196.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223028190/0001127602-23-028190-index.htm"}, {"action": "SELL", "amount": 3524100.0, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223024490/0001127602-23-024490-index.htm"}, {"action": "SELL", "amount": 15039376.469999999, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223023306/0001127602-23-023306-index.htm"}], "latest": {"action": "SELL", "amount": 1290242.5, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000060/0000354190-25-000060-index.htm"}}, {"who": "Scott R. Hudson", "who_key": "Hudson Scott R", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31361159.2822, "net": -31361159.2822, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3169596.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482241/000035419026000203/0000354190-26-000203-index.htm"}, {"action": "SELL", "amount": 864766.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000060/0000354190-26-000060-index.htm"}, {"action": "SELL", "amount": 3825687.995, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000029/0000354190-25-000029-index.htm"}, {"action": "SELL", "amount": 3540274.5, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225015344/0001127602-25-015344-index.htm"}, {"action": "SELL", "amount": 2505260.9, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225010248/0001127602-25-010248-index.htm"}, {"action": "SELL", "amount": 7064483.6472000005, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225003243/0001127602-25-003243-index.htm"}, {"action": "SELL", "amount": 2634529.9999999995, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224018932/0001127602-24-018932-index.htm"}, {"action": "SELL", "amount": 7756560.24, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224010145/0001127602-24-010145-index.htm"}], "latest": {"action": "SELL", "amount": 3169596.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482241/000035419026000203/0000354190-26-000203-index.htm"}}, {"who": "Walter D. Bay", "who_key": "Bay Walter D.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25815103.892, "net": -25815103.892, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3240972.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410235/000035419026000199/0000354190-26-000199-index.htm"}, {"action": "SELL", "amount": 4041750.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000056/0000354190-25-000056-index.htm"}, {"action": "SELL", "amount": 3266200.0, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225004896/0001127602-25-004896-index.htm"}, {"action": "SELL", "amount": 1799530.236, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224021201/0001127602-24-021201-index.htm"}, {"action": "SELL", "amount": 2181546.8260000004, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224018930/0001127602-24-018930-index.htm"}, {"action": "SELL", "amount": 6227504.83, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224016050/0001127602-24-016050-index.htm"}, {"action": "SELL", "amount": 5057600.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223024486/0001127602-23-024486-index.htm"}], "latest": {"action": "SELL", "amount": 3240972.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410235/000035419026000199/0000354190-26-000199-index.htm"}}, {"who": "Richard C. Cary", "who_key": "CARY RICHARD C", "role": "Controller, CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11574331.11, "net": -11574331.11, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 618000.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000169/0000354190-26-000169-index.htm"}, {"action": "SELL", "amount": 1566000.0, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000044/0000354190-25-000044-index.htm"}, {"action": "SELL", "amount": 1224000.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000023/0000354190-25-000023-index.htm"}, {"action": "SELL", "amount": 4074120.0, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225013846/0001127602-25-013846-index.htm"}, {"action": "SELL", "amount": 3229881.1100000003, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225004466/0001127602-25-004466-index.htm"}, {"action": "SELL", "amount": 862330.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224016052/0001127602-24-016052-index.htm"}], "latest": {"action": "SELL", "amount": 618000.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000169/0000354190-26-000169-index.htm"}}, {"who": "Thomas Joseph Gallagher", "who_key": "GALLAGHER THOMAS JOSEPH", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7169584.614, "net": -7169584.614, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4244400.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224021945/0001127602-24-021945-index.htm"}, {"action": "SELL", "amount": 2925184.614, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224004611/0001127602-24-004611-index.htm"}], "latest": {"action": "SELL", "amount": 4244400.0, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224021945/0001127602-24-021945-index.htm"}}, {"who": "Christopher E. Mead", "who_key": "Mead Christopher E", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7169473.5, "net": -7169473.5, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 899587.4999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737644/000035419026000195/0000354190-26-000195-index.htm"}, {"action": "SELL", "amount": 908472.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000064/0000354190-26-000064-index.htm"}, {"action": "SELL", "amount": 1032440.0, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000058/0000354190-25-000058-index.htm"}, {"action": "SELL", "amount": 313425.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419025000047/0000354190-25-000047-index.htm"}, {"action": "SELL", "amount": 877569.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225003247/0001127602-25-003247-index.htm"}, {"action": "SELL", "amount": 803600.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224026121/0001127602-24-026121-index.htm"}, {"action": "SELL", "amount": 879083.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760224005366/0001127602-24-005366-index.htm"}, {"action": "SELL", "amount": 709035.0, "date": "2023-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223026616/0001127602-23-026616-index.htm"}, {"action": "SELL", "amount": 746262.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223023390/0001127602-23-023390-index.htm"}], "latest": {"action": "SELL", "amount": 899587.4999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737644/000035419026000195/0000354190-26-000195-index.htm"}}, {"who": "William F. Ziebell", "who_key": "Ziebell William F", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7127328.5349, "net": -7127328.5349, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2286766.7949, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225005606/0001127602-25-005606-index.htm"}, {"action": "SELL", "amount": 4840561.74, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760223026946/0001127602-23-026946-index.htm"}], "latest": {"action": "SELL", "amount": 2286766.7949, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000112760225005606/0001127602-25-005606-index.htm"}}, {"who": "J. Patrick Gallagher Jr", "who_key": "GALLAGHER J PATRICK JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6322064.4, "net": -6322064.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6322064.4, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000034/0000354190-26-000034-index.htm"}], "latest": {"action": "SELL", "amount": 6322064.4, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/354190/000035419026000034/0000354190-26-000034-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -899587.4999999999}, {"date": "2026-08-24", "net": -3240972.0}, {"date": "2026-09-02", "net": -3169596.0}], "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001628280-26-068263", "price_sensitive": true}, {"form": "3/A", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000214", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000209", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006978", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001784277-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006648", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000354190-26-000197", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000199", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000551", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006215", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000193", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-14", "title": "Form 13F-NT", "accession": "0000354190-26-000189", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000144", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0000354190-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000354190-26-000187", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001942", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053489", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000354190-26-000184", "price_sensitive": true}], "performance": {"ticker": "AJG", "has_prices": true, "summary": {"n": 12, "avg": 1.254386243346697, "win_rate": 0.5833333333333334, "best": 4.724030686294838, "worst": -0.1294737174029578, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 207.1, "return": 0.3330275229357798}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 253.39, "return": 0.089506294644619}, {"who": "Pesch Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 988488.26, "date": "2025-11-03", "score": 56.7, "ref_price": 242.98, "return": 0.1361840480698}, {"who": "Pesch Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 18783.83, "date": "2025-06-18", "score": 35.6, "ref_price": 317.13, "return": -0.1294737174029578}, {"who": "Gallagher Patrick Murphy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 316814.2045, "date": "2024-12-23", "score": 49.2, "ref_price": 284.51, "return": -0.029665038135742144}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 283.58, "return": -0.026482826715565243}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 285.12, "return": -0.0317410213243547}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 288.93, "return": -0.04450905063510197}, {"who": "Hon. David B. McKinley", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2022-09-21", "score": 0.0, "ref_price": 174.32, "return": 0.5836966498393759}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-10-20", "score": 0.0, "ref_price": 48.23, "return": 4.724030686294838}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-15", "score": 0.0, "ref_price": 48.23, "return": 4.724030686294838}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-15", "score": 0.0, "ref_price": 48.23, "return": 4.724030686294838}]}, "price_series": [{"date": "2016-10-31", "close": 48.23, "volume": 920249.0}, {"date": "2016-11-01", "close": 47.65, "volume": 793148.0}, {"date": "2016-11-02", "close": 47.35, "volume": 967629.0}, {"date": "2016-11-03", "close": 47.67, "volume": 621173.0}, {"date": "2016-11-04", "close": 47.48, "volume": 938734.0}, {"date": "2016-11-07", "close": 48.57, "volume": 795061.0}, {"date": "2016-11-08", "close": 48.93, "volume": 1039170.0}, {"date": "2016-11-09", "close": 49.9, "volume": 1232412.0}, {"date": "2016-11-10", "close": 51.2, "volume": 871961.0}, {"date": "2016-11-11", "close": 51.54, "volume": 1072417.0}, {"date": "2016-11-14", "close": 52.12, "volume": 1463205.0}, {"date": "2016-11-15", "close": 51.07, "volume": 1270098.0}, {"date": "2016-11-16", "close": 50.86, "volume": 905713.0}, {"date": "2016-11-17", "close": 51.63, "volume": 603845.0}, {"date": "2016-11-18", "close": 51.52, "volume": 880041.0}, {"date": "2016-11-21", "close": 51.4, "volume": 490699.0}, {"date": "2016-11-22", "close": 51.19, "volume": 1004903.0}, {"date": "2016-11-23", "close": 51.66, "volume": 943474.0}, {"date": "2016-11-25", "close": 51.86, "volume": 322558.0}, {"date": "2016-11-28", "close": 51.22, "volume": 701127.0}, {"date": "2016-11-29", "close": 51.25, "volume": 972484.0}, {"date": "2016-11-30", "close": 50.35, "volume": 1989160.0}, {"date": "2016-12-01", "close": 49.73, "volume": 1388817.0}, {"date": "2016-12-02", "close": 49.16, "volume": 1158426.0}, {"date": "2016-12-05", "close": 49.32, "volume": 1377068.0}, {"date": "2016-12-06", "close": 49.82, "volume": 2222505.0}, {"date": "2016-12-07", "close": 50.44, "volume": 2142070.0}, {"date": "2016-12-08", "close": 50.15, "volume": 878927.0}, {"date": "2016-12-09", "close": 50.76, "volume": 1159676.0}, {"date": "2016-12-12", "close": 50.69, "volume": 1779603.0}, {"date": "2016-12-13", "close": 51.05, "volume": 1254271.0}, {"date": "2016-12-14", "close": 50.23, "volume": 1558833.0}, {"date": "2016-12-15", "close": 50.82, "volume": 1143350.0}, {"date": "2016-12-16", "close": 51.55, "volume": 8576112.0}, {"date": "2016-12-19", "close": 51.67, "volume": 1002178.0}, {"date": "2016-12-20", "close": 51.87, "volume": 946404.0}, {"date": "2016-12-21", "close": 51.73, "volume": 525621.0}, {"date": "2016-12-22", "close": 51.98, "volume": 517019.0}, {"date": "2016-12-23", "close": 52.01, "volume": 556641.0}, {"date": "2016-12-27", "close": 51.95, "volume": 523722.0}, {"date": "2016-12-28", "close": 51.62, "volume": 681970.0}, {"date": "2016-12-29", "close": 51.84, "volume": 912307.0}, {"date": "2016-12-30", "close": 51.96, "volume": 1221412.0}, {"date": "2017-01-03", "close": 52.24, "volume": 1058717.0}, {"date": "2017-01-04", "close": 52.9, "volume": 1382812.0}, {"date": "2017-01-05", "close": 53.02, "volume": 1309518.0}, {"date": "2017-01-06", "close": 53.14, "volume": 871915.0}, {"date": "2017-01-09", "close": 52.4, "volume": 922414.0}, {"date": "2017-01-10", "close": 52.42, "volume": 616254.0}, {"date": "2017-01-11", "close": 52.48, "volume": 622043.0}, {"date": "2017-01-12", "close": 52.58, "volume": 1076162.0}, {"date": "2017-01-13", "close": 52.81, "volume": 507765.0}, {"date": "2017-01-17", "close": 52.57, "volume": 689935.0}, {"date": "2017-01-18", "close": 52.93, "volume": 510534.0}, {"date": "2017-01-19", "close": 52.67, "volume": 520669.0}, {"date": "2017-01-20", "close": 52.84, "volume": 703679.0}, {"date": "2017-01-23", "close": 52.74, "volume": 721664.0}, {"date": "2017-01-24", "close": 53.23, "volume": 875632.0}, {"date": "2017-01-25", "close": 53.79, "volume": 914304.0}, {"date": "2017-01-26", "close": 53.79, "volume": 856045.0}, {"date": "2017-01-27", "close": 54.62, "volume": 1053685.0}, {"date": "2017-01-30", "close": 53.87, "volume": 1075629.0}, {"date": "2017-01-31", "close": 53.83, "volume": 833056.0}, {"date": "2017-02-01", "close": 53.44, "volume": 755423.0}, {"date": "2017-02-02", "close": 53.95, "volume": 871330.0}, {"date": "2017-02-03", "close": 54.01, "volume": 846435.0}, {"date": "2017-02-06", "close": 54.02, "volume": 440394.0}, {"date": "2017-02-07", "close": 53.93, "volume": 578909.0}, {"date": "2017-02-08", "close": 54.06, "volume": 632251.0}, {"date": "2017-02-09", "close": 54.71, "volume": 779152.0}, {"date": "2017-02-10", "close": 55.17, "volume": 928367.0}, {"date": "2017-02-13", "close": 55.55, "volume": 678351.0}, {"date": "2017-02-14", "close": 55.56, "volume": 885972.0}, {"date": "2017-02-15", "close": 55.82, "volume": 567138.0}, {"date": "2017-02-16", "close": 56.47, "volume": 640511.0}, {"date": "2017-02-17", "close": 56.94, "volume": 1206116.0}, {"date": "2017-02-21", "close": 56.15, "volume": 1215688.0}, {"date": "2017-02-22", "close": 56.22, "volume": 705593.0}, {"date": "2017-02-23", "close": 56.47, "volume": 553217.0}, {"date": "2017-02-24", "close": 56.86, "volume": 751284.0}, {"date": "2017-02-27", "close": 56.98, "volume": 645442.0}, {"date": "2017-02-28", "close": 56.95, "volume": 833281.0}, {"date": "2017-03-01", "close": 57.76, "volume": 1145578.0}, {"date": "2017-03-02", "close": 56.78, "volume": 812809.0}, {"date": "2017-03-03", "close": 56.86, "volume": 654217.0}, {"date": "2017-03-06", "close": 56.4, "volume": 662124.0}, {"date": "2017-03-07", "close": 56.32, "volume": 880611.0}, {"date": "2017-03-08", "close": 56.15, "volume": 678990.0}, {"date": "2017-03-09", "close": 56.24, "volume": 701330.0}, {"date": "2017-03-10", "close": 56.66, "volume": 585186.0}, {"date": "2017-03-13", "close": 56.99, "volume": 899995.0}, {"date": "2017-03-14", "close": 56.85, "volume": 618895.0}, {"date": "2017-03-15", "close": 57.07, "volume": 813627.0}, {"date": "2017-03-16", "close": 56.86, "volume": 857164.0}, {"date": "2017-03-17", "close": 56.93, "volume": 5600788.0}, {"date": "2017-03-20", "close": 56.88, "volume": 848434.0}, {"date": "2017-03-21", "close": 56.01, "volume": 997782.0}, {"date": "2017-03-22", "close": 56.12, "volume": 1013423.0}, {"date": "2017-03-23", "close": 56.28, "volume": 764719.0}, {"date": "2017-03-24", "close": 56.44, "volume": 879270.0}, {"date": "2017-03-27", "close": 56.54, "volume": 628374.0}, {"date": "2017-03-28", "close": 57.01, "volume": 665007.0}, {"date": "2017-03-29", "close": 56.79, "volume": 777946.0}, {"date": "2017-03-30", "close": 56.77, "volume": 447924.0}, {"date": "2017-03-31", "close": 56.54, "volume": 941248.0}, {"date": "2017-04-03", "close": 56.02, "volume": 887030.0}, {"date": "2017-04-04", "close": 56.38, "volume": 712439.0}, {"date": "2017-04-05", "close": 56.0, "volume": 830791.0}, {"date": "2017-04-06", "close": 56.4, "volume": 689306.0}, {"date": "2017-04-07", "close": 56.33, "volume": 894945.0}, {"date": "2017-04-10", "close": 56.34, "volume": 1234982.0}, {"date": "2017-04-11", "close": 56.3, "volume": 1033985.0}, {"date": "2017-04-12", "close": 55.79, "volume": 1008711.0}, {"date": "2017-04-13", "close": 55.51, "volume": 534869.0}, {"date": "2017-04-17", "close": 56.28, "volume": 871919.0}, {"date": "2017-04-18", "close": 56.04, "volume": 774301.0}, {"date": "2017-04-19", "close": 55.82, "volume": 745055.0}, {"date": "2017-04-20", "close": 56.25, "volume": 2010257.0}, {"date": "2017-04-21", "close": 55.61, "volume": 767924.0}, {"date": "2017-04-24", "close": 56.05, "volume": 833636.0}, {"date": "2017-04-25", "close": 56.44, "volume": 786497.0}, {"date": "2017-04-26", "close": 56.35, "volume": 954247.0}, {"date": "2017-04-27", "close": 56.73, "volume": 765755.0}, {"date": "2017-04-28", "close": 55.81, "volume": 1130024.0}, {"date": "2017-05-01", "close": 55.94, "volume": 779413.0}, {"date": "2017-05-02", "close": 55.07, "volume": 1749720.0}, {"date": "2017-05-03", "close": 55.01, "volume": 1336875.0}, {"date": "2017-05-04", "close": 55.36, "volume": 1241810.0}, {"date": "2017-05-05", "close": 55.71, "volume": 655024.0}, {"date": "2017-05-08", "close": 55.48, "volume": 750406.0}, {"date": "2017-05-09", "close": 55.22, "volume": 696734.0}, {"date": "2017-05-10", "close": 55.48, "volume": 950898.0}, {"date": "2017-05-11", "close": 55.13, "volume": 953512.0}, {"date": "2017-05-12", "close": 54.73, "volume": 791785.0}, {"date": "2017-05-15", "close": 55.19, "volume": 867092.0}, {"date": "2017-05-16", "close": 55.31, "volume": 561557.0}, {"date": "2017-05-17", "close": 54.96, "volume": 830353.0}, {"date": "2017-05-18", "close": 55.38, "volume": 790161.0}, {"date": "2017-05-19", "close": 55.76, "volume": 1256858.0}, {"date": "2017-05-22", "close": 56.27, "volume": 789432.0}, {"date": "2017-05-23", "close": 56.69, "volume": 889374.0}, {"date": "2017-05-24", "close": 56.84, "volume": 542407.0}, {"date": "2017-05-25", "close": 57.55, "volume": 764284.0}, {"date": "2017-05-26", "close": 57.12, "volume": 855250.0}, {"date": "2017-05-30", "close": 56.97, "volume": 970791.0}, {"date": "2017-05-31", "close": 56.73, "volume": 1357089.0}, {"date": "2017-06-01", "close": 57.46, "volume": 1224122.0}, {"date": "2017-06-02", "close": 57.35, "volume": 534121.0}, {"date": "2017-06-05", "close": 56.91, "volume": 791255.0}, {"date": "2017-06-06", "close": 56.25, "volume": 589937.0}, {"date": "2017-06-07", "close": 56.93, "volume": 1002321.0}, {"date": "2017-06-08", "close": 57.39, "volume": 782788.0}, {"date": "2017-06-09", "close": 57.88, "volume": 703151.0}, {"date": "2017-06-12", "close": 58.05, "volume": 919526.0}, {"date": "2017-06-13", "close": 58.13, "volume": 859285.0}, {"date": "2017-06-14", "close": 57.97, "volume": 1354640.0}, {"date": "2017-06-15", "close": 58.81, "volume": 1584325.0}, {"date": "2017-06-16", "close": 58.97, "volume": 1256078.0}, {"date": "2017-06-19", "close": 59.01, "volume": 713856.0}, {"date": "2017-06-20", "close": 58.66, "volume": 576914.0}, {"date": "2017-06-21", "close": 57.9, "volume": 753756.0}, {"date": "2017-06-22", "close": 57.1, "volume": 689243.0}, {"date": "2017-06-23", "close": 56.71, "volume": 1197745.0}, {"date": "2017-06-26", "close": 56.86, "volume": 1143424.0}, {"date": "2017-06-27", "close": 56.51, "volume": 1184504.0}, {"date": "2017-06-28", "close": 57.39, "volume": 917886.0}, {"date": "2017-06-29", "close": 57.02, "volume": 861360.0}, {"date": "2017-06-30", "close": 57.25, "volume": 813062.0}, {"date": "2017-07-03", "close": 57.53, "volume": 449126.0}, {"date": "2017-07-05", "close": 57.49, "volume": 696604.0}, {"date": "2017-07-06", "close": 57.16, "volume": 714276.0}, {"date": "2017-07-07", "close": 57.71, "volume": 617730.0}, {"date": "2017-07-10", "close": 57.46, "volume": 883644.0}, {"date": "2017-07-11", "close": 56.76, "volume": 788794.0}, {"date": "2017-07-12", "close": 56.87, "volume": 784330.0}, {"date": "2017-07-13", "close": 57.56, "volume": 623248.0}, {"date": "2017-07-14", "close": 57.61, "volume": 549938.0}, {"date": "2017-07-17", "close": 57.5, "volume": 790235.0}, {"date": "2017-07-18", "close": 57.56, "volume": 469380.0}, {"date": "2017-07-19", "close": 57.69, "volume": 522376.0}, {"date": "2017-07-20", "close": 58.27, "volume": 627588.0}, {"date": "2017-07-21", "close": 58.65, "volume": 755264.0}, {"date": "2017-07-24", "close": 58.83, "volume": 565746.0}, {"date": "2017-07-25", "close": 59.1, "volume": 433590.0}, {"date": "2017-07-26", "close": 58.67, "volume": 572752.0}, {"date": "2017-07-27", "close": 58.03, "volume": 802590.0}, {"date": "2017-07-28", "close": 59.41, "volume": 800965.0}, {"date": "2017-07-31", "close": 58.79, "volume": 736319.0}, {"date": "2017-08-01", "close": 59.19, "volume": 485552.0}, {"date": "2017-08-02", "close": 59.02, "volume": 652163.0}, {"date": "2017-08-03", "close": 58.65, "volume": 491547.0}, {"date": "2017-08-04", "close": 59.02, "volume": 735242.0}, {"date": "2017-08-07", "close": 58.91, "volume": 598256.0}, {"date": "2017-08-08", "close": 58.81, "volume": 533651.0}, {"date": "2017-08-09", "close": 58.9, "volume": 430894.0}, {"date": "2017-08-10", "close": 58.61, "volume": 924251.0}, {"date": "2017-08-11", "close": 58.42, "volume": 546243.0}, {"date": "2017-08-14", "close": 58.86, "volume": 551547.0}, {"date": "2017-08-15", "close": 58.72, "volume": 331359.0}, {"date": "2017-08-16", "close": 58.91, "volume": 501429.0}, {"date": "2017-08-17", "close": 57.85, "volume": 409457.0}, {"date": "2017-08-18", "close": 57.94, "volume": 581498.0}, {"date": "2017-08-21", "close": 58.13, "volume": 542067.0}, {"date": "2017-08-22", "close": 58.62, "volume": 505869.0}, {"date": "2017-08-23", "close": 58.21, "volume": 427011.0}, {"date": "2017-08-24", "close": 58.31, "volume": 667339.0}, {"date": "2017-08-25", "close": 58.38, "volume": 487027.0}, {"date": "2017-08-28", "close": 58.3, "volume": 408067.0}, {"date": "2017-08-29", "close": 58.04, "volume": 497241.0}, {"date": "2017-08-30", "close": 57.82, "volume": 636993.0}, {"date": "2017-08-31", "close": 57.9, "volume": 688678.0}, {"date": "2017-09-01", "close": 57.92, "volume": 438040.0}, {"date": "2017-09-05", "close": 57.71, "volume": 1466197.0}, {"date": "2017-09-06", "close": 58.18, "volume": 692129.0}, {"date": "2017-09-07", "close": 57.68, "volume": 629590.0}, {"date": "2017-09-08", "close": 59.69, "volume": 1378238.0}, {"date": "2017-09-11", "close": 60.04, "volume": 1529046.0}, {"date": "2017-09-12", "close": 60.32, "volume": 861842.0}, {"date": "2017-09-13", "close": 59.96, "volume": 1032819.0}, {"date": "2017-09-14", "close": 60.0, "volume": 1355932.0}, {"date": "2017-09-15", "close": 60.38, "volume": 1816486.0}, {"date": "2017-09-18", "close": 60.4, "volume": 993491.0}, {"date": "2017-09-19", "close": 60.37, "volume": 820034.0}, {"date": "2017-09-20", "close": 60.72, "volume": 766132.0}, {"date": "2017-09-21", "close": 60.67, "volume": 575830.0}, {"date": "2017-09-22", "close": 60.99, "volume": 785511.0}, {"date": "2017-09-25", "close": 60.88, "volume": 1026280.0}, {"date": "2017-09-26", "close": 61.48, "volume": 1183532.0}, {"date": "2017-09-27", "close": 61.63, "volume": 918472.0}, {"date": "2017-09-28", "close": 61.51, "volume": 578623.0}, {"date": "2017-09-29", "close": 61.55, "volume": 796794.0}, {"date": "2017-10-02", "close": 61.69, "volume": 858999.0}, {"date": "2017-10-03", "close": 62.0, "volume": 618421.0}, {"date": "2017-10-04", "close": 61.6, "volume": 602044.0}, {"date": "2017-10-05", "close": 61.8, "volume": 472013.0}, {"date": "2017-10-06", "close": 61.76, "volume": 578634.0}, {"date": "2017-10-09", "close": 61.6, "volume": 578609.0}, {"date": "2017-10-10", "close": 61.87, "volume": 533228.0}, {"date": "2017-10-11", "close": 61.72, "volume": 497071.0}, {"date": "2017-10-12", "close": 62.04, "volume": 479761.0}, {"date": "2017-10-13", "close": 62.02, "volume": 390961.0}, {"date": "2017-10-16", "close": 62.12, "volume": 485227.0}, {"date": "2017-10-17", "close": 61.88, "volume": 603876.0}, {"date": "2017-10-18", "close": 62.13, "volume": 564102.0}, {"date": "2017-10-19", "close": 62.64, "volume": 487762.0}, {"date": "2017-10-20", "close": 62.92, "volume": 558545.0}, {"date": "2017-10-23", "close": 62.96, "volume": 512773.0}, {"date": "2017-10-24", "close": 62.83, "volume": 572474.0}, {"date": "2017-10-25", "close": 62.54, "volume": 538791.0}, {"date": "2017-10-26", "close": 62.25, "volume": 759352.0}, {"date": "2017-10-27", "close": 62.54, "volume": 845509.0}, {"date": "2017-10-30", "close": 62.74, "volume": 758212.0}, {"date": "2017-10-31", "close": 63.33, "volume": 761534.0}, {"date": "2017-11-01", "close": 63.6, "volume": 607827.0}, {"date": "2017-11-02", "close": 63.88, "volume": 919341.0}, {"date": "2017-11-03", "close": 63.69, "volume": 523541.0}, {"date": "2017-11-06", "close": 64.14, "volume": 672044.0}, {"date": "2017-11-07", "close": 63.71, "volume": 794747.0}, {"date": "2017-11-08", "close": 63.53, "volume": 663153.0}, {"date": "2017-11-09", "close": 63.65, "volume": 317239.0}, {"date": "2017-11-10", "close": 64.08, "volume": 590687.0}, {"date": "2017-11-13", "close": 63.94, "volume": 589604.0}, {"date": "2017-11-14", "close": 65.1, "volume": 1245817.0}, {"date": "2017-11-15", "close": 65.33, "volume": 997150.0}, {"date": "2017-11-16", "close": 65.83, "volume": 1333331.0}, {"date": "2017-11-17", "close": 65.97, "volume": 1750093.0}, {"date": "2017-11-20", "close": 66.01, "volume": 1703110.0}, {"date": "2017-11-21", "close": 66.96, "volume": 1984999.0}, {"date": "2017-11-22", "close": 66.62, "volume": 3079920.0}, {"date": "2017-11-24", "close": 65.39, "volume": 624451.0}, {"date": "2017-11-27", "close": 65.71, "volume": 2632673.0}, {"date": "2017-11-28", "close": 66.63, "volume": 1187797.0}, {"date": "2017-11-29", "close": 66.42, "volume": 1299619.0}, {"date": "2017-11-30", "close": 65.83, "volume": 3083148.0}, {"date": "2017-12-01", "close": 66.57, "volume": 1823833.0}, {"date": "2017-12-04", "close": 66.58, "volume": 1491315.0}, {"date": "2017-12-05", "close": 65.82, "volume": 756858.0}, {"date": "2017-12-06", "close": 65.83, "volume": 918405.0}, {"date": "2017-12-07", "close": 65.27, "volume": 1185718.0}, {"date": "2017-12-08", "close": 65.69, "volume": 804409.0}, {"date": "2017-12-11", "close": 65.48, "volume": 819867.0}, {"date": "2017-12-12", "close": 64.79, "volume": 1104794.0}, {"date": "2017-12-13", "close": 64.21, "volume": 1897447.0}, {"date": "2017-12-14", "close": 63.69, "volume": 1369109.0}, {"date": "2017-12-15", "close": 63.98, "volume": 5084885.0}, {"date": "2017-12-18", "close": 63.85, "volume": 1441357.0}, {"date": "2017-12-19", "close": 64.4, "volume": 1483171.0}, {"date": "2017-12-20", "close": 64.21, "volume": 653058.0}, {"date": "2017-12-21", "close": 62.98, "volume": 1107814.0}, {"date": "2017-12-22", "close": 62.6, "volume": 949955.0}, {"date": "2017-12-26", "close": 62.91, "volume": 329221.0}, {"date": "2017-12-27", "close": 63.22, "volume": 519745.0}, {"date": "2017-12-28", "close": 63.63, "volume": 775787.0}, {"date": "2017-12-29", "close": 63.28, "volume": 487087.0}, {"date": "2018-01-02", "close": 62.17, "volume": 790461.0}, {"date": "2018-01-03", "close": 62.64, "volume": 989817.0}, {"date": "2018-01-04", "close": 63.22, "volume": 932025.0}, {"date": "2018-01-05", "close": 63.51, "volume": 811672.0}, {"date": "2018-01-08", "close": 63.55, "volume": 1004105.0}, {"date": "2018-01-09", "close": 63.63, "volume": 635630.0}, {"date": "2018-01-10", "close": 63.57, "volume": 768346.0}, {"date": "2018-01-11", "close": 63.4, "volume": 834535.0}, {"date": "2018-01-12", "close": 63.88, "volume": 836464.0}, {"date": "2018-01-16", "close": 63.42, "volume": 913142.0}, {"date": "2018-01-17", "close": 64.05, "volume": 625167.0}, {"date": "2018-01-18", "close": 64.03, "volume": 782246.0}, {"date": "2018-01-19", "close": 64.29, "volume": 1022705.0}, {"date": "2018-01-22", "close": 64.75, "volume": 721038.0}, {"date": "2018-01-23", "close": 64.56, "volume": 1406889.0}, {"date": "2018-01-24", "close": 65.12, "volume": 1309146.0}, {"date": "2018-01-25", "close": 65.65, "volume": 1119133.0}, {"date": "2018-01-26", "close": 70.49, "volume": 2842041.0}, {"date": "2018-01-29", "close": 69.77, "volume": 1544626.0}, {"date": "2018-01-30", "close": 69.33, "volume": 1293233.0}, {"date": "2018-01-31", "close": 68.32, "volume": 1363214.0}, {"date": "2018-02-01", "close": 69.19, "volume": 1106069.0}, {"date": "2018-02-02", "close": 68.57, "volume": 844846.0}, {"date": "2018-02-05", "close": 66.27, "volume": 1762400.0}, {"date": "2018-02-06", "close": 65.4, "volume": 2423902.0}, {"date": "2018-02-07", "close": 66.11, "volume": 1227811.0}, {"date": "2018-02-08", "close": 64.4, "volume": 2357200.0}, {"date": "2018-02-09", "close": 64.94, "volume": 1728255.0}, {"date": "2018-02-12", "close": 66.21, "volume": 1266981.0}, {"date": "2018-02-13", "close": 66.98, "volume": 880723.0}, {"date": "2018-02-14", "close": 68.2, "volume": 777436.0}, {"date": "2018-02-15", "close": 69.05, "volume": 912929.0}, {"date": "2018-02-16", "close": 68.97, "volume": 1111325.0}, {"date": "2018-02-20", "close": 69.31, "volume": 876537.0}, {"date": "2018-02-21", "close": 68.91, "volume": 1173992.0}, {"date": "2018-02-22", "close": 68.13, "volume": 1384065.0}, {"date": "2018-02-23", "close": 68.99, "volume": 721130.0}, {"date": "2018-02-26", "close": 69.76, "volume": 928027.0}, {"date": "2018-02-27", "close": 69.98, "volume": 1656083.0}, {"date": "2018-02-28", "close": 69.11, "volume": 947736.0}, {"date": "2018-03-01", "close": 68.37, "volume": 1415155.0}, {"date": "2018-03-02", "close": 68.66, "volume": 808413.0}, {"date": "2018-03-05", "close": 69.66, "volume": 1187674.0}, {"date": "2018-03-06", "close": 69.61, "volume": 836141.0}, {"date": "2018-03-07", "close": 69.55, "volume": 704749.0}, {"date": "2018-03-08", "close": 70.05, "volume": 746941.0}, {"date": "2018-03-09", "close": 72.63, "volume": 1676318.0}, {"date": "2018-03-12", "close": 71.71, "volume": 1023059.0}, {"date": "2018-03-13", "close": 71.27, "volume": 925708.0}, {"date": "2018-03-14", "close": 70.74, "volume": 848058.0}, {"date": "2018-03-15", "close": 70.74, "volume": 804412.0}, {"date": "2018-03-16", "close": 71.01, "volume": 2564218.0}, {"date": "2018-03-19", "close": 70.52, "volume": 1265453.0}, {"date": "2018-03-20", "close": 70.85, "volume": 745922.0}, {"date": "2018-03-21", "close": 70.27, "volume": 716153.0}, {"date": "2018-03-22", "close": 68.57, "volume": 969830.0}, {"date": "2018-03-23", "close": 66.69, "volume": 1294732.0}, {"date": "2018-03-26", "close": 68.23, "volume": 1901213.0}, {"date": "2018-03-27", "close": 67.53, "volume": 746330.0}, {"date": "2018-03-28", "close": 68.2, "volume": 944254.0}, {"date": "2018-03-29", "close": 68.73, "volume": 1265377.0}, {"date": "2018-04-02", "close": 67.1, "volume": 1271367.0}, {"date": "2018-04-03", "close": 67.85, "volume": 1221949.0}, {"date": "2018-04-04", "close": 68.4, "volume": 1122097.0}, {"date": "2018-04-05", "close": 68.43, "volume": 636197.0}, {"date": "2018-04-06", "close": 67.09, "volume": 931936.0}, {"date": "2018-04-09", "close": 67.43, "volume": 739627.0}, {"date": "2018-04-10", "close": 68.37, "volume": 1110214.0}, {"date": "2018-04-11", "close": 68.05, "volume": 665216.0}, {"date": "2018-04-12", "close": 68.56, "volume": 672966.0}, {"date": "2018-04-13", "close": 68.45, "volume": 832658.0}, {"date": "2018-04-16", "close": 69.28, "volume": 561834.0}, {"date": "2018-04-17", "close": 69.65, "volume": 962714.0}, {"date": "2018-04-18", "close": 69.82, "volume": 865387.0}, {"date": "2018-04-19", "close": 70.1, "volume": 788430.0}, {"date": "2018-04-20", "close": 69.97, "volume": 928425.0}, {"date": "2018-04-23", "close": 70.27, "volume": 714998.0}, {"date": "2018-04-24", "close": 69.56, "volume": 698105.0}, {"date": "2018-04-25", "close": 69.38, "volume": 820101.0}, {"date": "2018-04-26", "close": 70.23, "volume": 987242.0}, {"date": "2018-04-27", "close": 70.62, "volume": 534094.0}, {"date": "2018-04-30", "close": 69.99, "volume": 831624.0}, {"date": "2018-05-01", "close": 69.91, "volume": 1095772.0}, {"date": "2018-05-02", "close": 68.64, "volume": 2195030.0}, {"date": "2018-05-03", "close": 68.56, "volume": 1373776.0}, {"date": "2018-05-04", "close": 68.94, "volume": 806699.0}, {"date": "2018-05-07", "close": 69.02, "volume": 723959.0}, {"date": "2018-05-08", "close": 68.71, "volume": 908660.0}, {"date": "2018-05-09", "close": 68.66, "volume": 696434.0}, {"date": "2018-05-10", "close": 69.26, "volume": 1026701.0}, {"date": "2018-05-11", "close": 68.74, "volume": 765981.0}, {"date": "2018-05-14", "close": 67.55, "volume": 825602.0}, {"date": "2018-05-15", "close": 66.86, "volume": 793859.0}, {"date": "2018-05-16", "close": 66.62, "volume": 662995.0}, {"date": "2018-05-17", "close": 66.94, "volume": 998586.0}, {"date": "2018-05-18", "close": 67.53, "volume": 1156515.0}, {"date": "2018-05-21", "close": 68.11, "volume": 613491.0}, {"date": "2018-05-22", "close": 68.14, "volume": 532936.0}, {"date": "2018-05-23", "close": 68.01, "volume": 582200.0}, {"date": "2018-05-24", "close": 68.15, "volume": 866404.0}, {"date": "2018-05-25", "close": 67.62, "volume": 726778.0}, {"date": "2018-05-29", "close": 65.8, "volume": 1038961.0}, {"date": "2018-05-30", "close": 66.98, "volume": 1226871.0}, {"date": "2018-05-31", "close": 66.28, "volume": 1418236.0}, {"date": "2018-06-01", "close": 66.23, "volume": 1100290.0}, {"date": "2018-06-04", "close": 66.47, "volume": 699676.0}, {"date": "2018-06-05", "close": 66.4, "volume": 534649.0}, {"date": "2018-06-06", "close": 66.91, "volume": 720175.0}, {"date": "2018-06-07", "close": 67.24, "volume": 552108.0}, {"date": "2018-06-08", "close": 67.78, "volume": 527333.0}, {"date": "2018-06-11", "close": 67.24, "volume": 829330.0}, {"date": "2018-06-12", "close": 66.37, "volume": 708238.0}, {"date": "2018-06-13", "close": 66.16, "volume": 942650.0}, {"date": "2018-06-14", "close": 65.98, "volume": 741302.0}, {"date": "2018-06-15", "close": 65.81, "volume": 1618322.0}, {"date": "2018-06-18", "close": 66.39, "volume": 1001440.0}, {"date": "2018-06-19", "close": 66.02, "volume": 903387.0}, {"date": "2018-06-20", "close": 65.55, "volume": 936358.0}, {"date": "2018-06-21", "close": 65.52, "volume": 1341622.0}, {"date": "2018-06-22", "close": 66.74, "volume": 3519848.0}, {"date": "2018-06-25", "close": 66.38, "volume": 942562.0}, {"date": "2018-06-26", "close": 66.03, "volume": 632503.0}, {"date": "2018-06-27", "close": 64.77, "volume": 685563.0}, {"date": "2018-06-28", "close": 65.12, "volume": 712581.0}, {"date": "2018-06-29", "close": 65.28, "volume": 1891399.0}, {"date": "2018-07-02", "close": 65.26, "volume": 1025746.0}, {"date": "2018-07-03", "close": 65.53, "volume": 456975.0}, {"date": "2018-07-05", "close": 66.09, "volume": 753427.0}, {"date": "2018-07-06", "close": 66.81, "volume": 878693.0}, {"date": "2018-07-09", "close": 68.17, "volume": 715327.0}, {"date": "2018-07-10", "close": 68.04, "volume": 633785.0}, {"date": "2018-07-11", "close": 68.19, "volume": 783838.0}, {"date": "2018-07-12", "close": 68.66, "volume": 754796.0}, {"date": "2018-07-13", "close": 68.86, "volume": 564305.0}, {"date": "2018-07-16", "close": 69.46, "volume": 810786.0}, {"date": "2018-07-17", "close": 69.69, "volume": 585816.0}, {"date": "2018-07-18", "close": 70.5, "volume": 887276.0}, {"date": "2018-07-19", "close": 70.3, "volume": 932429.0}, {"date": "2018-07-20", "close": 70.39, "volume": 875614.0}, {"date": "2018-07-23", "close": 70.79, "volume": 917964.0}, {"date": "2018-07-24", "close": 70.51, "volume": 863092.0}, {"date": "2018-07-25", "close": 71.16, "volume": 900994.0}, {"date": "2018-07-26", "close": 71.2, "volume": 1400946.0}, {"date": "2018-07-27", "close": 70.89, "volume": 1329534.0}, {"date": "2018-07-30", "close": 71.14, "volume": 935476.0}, {"date": "2018-07-31", "close": 71.35, "volume": 1491909.0}, {"date": "2018-08-01", "close": 71.34, "volume": 912244.0}, {"date": "2018-08-02", "close": 71.15, "volume": 891601.0}, {"date": "2018-08-03", "close": 71.46, "volume": 534278.0}, {"date": "2018-08-06", "close": 71.54, "volume": 651462.0}, {"date": "2018-08-07", "close": 71.59, "volume": 732694.0}, {"date": "2018-08-08", "close": 71.65, "volume": 671325.0}, {"date": "2018-08-09", "close": 71.36, "volume": 526309.0}, {"date": "2018-08-10", "close": 70.87, "volume": 645422.0}, {"date": "2018-08-13", "close": 70.43, "volume": 714061.0}, {"date": "2018-08-14", "close": 70.66, "volume": 518612.0}, {"date": "2018-08-15", "close": 71.12, "volume": 698886.0}, {"date": "2018-08-16", "close": 71.91, "volume": 767767.0}, {"date": "2018-08-17", "close": 72.21, "volume": 785408.0}, {"date": "2018-08-20", "close": 71.97, "volume": 590466.0}, {"date": "2018-08-21", "close": 72.36, "volume": 553407.0}, {"date": "2018-08-22", "close": 71.67, "volume": 516632.0}, {"date": "2018-08-23", "close": 71.75, "volume": 418165.0}, {"date": "2018-08-24", "close": 72.15, "volume": 381577.0}, {"date": "2018-08-27", "close": 72.3, "volume": 470551.0}, {"date": "2018-08-28", "close": 72.14, "volume": 444127.0}, {"date": "2018-08-29", "close": 72.28, "volume": 418302.0}, {"date": "2018-08-30", "close": 71.67, "volume": 666111.0}, {"date": "2018-08-31", "close": 72.14, "volume": 645940.0}, {"date": "2018-09-04", "close": 72.99, "volume": 747182.0}, {"date": "2018-09-05", "close": 73.53, "volume": 862419.0}, {"date": "2018-09-06", "close": 73.86, "volume": 567647.0}, {"date": "2018-09-07", "close": 73.76, "volume": 623280.0}, {"date": "2018-09-10", "close": 74.19, "volume": 722522.0}, {"date": "2018-09-11", "close": 74.13, "volume": 612290.0}, {"date": "2018-09-12", "close": 73.55, "volume": 471776.0}, {"date": "2018-09-13", "close": 74.62, "volume": 736973.0}, {"date": "2018-09-14", "close": 74.89, "volume": 557708.0}, {"date": "2018-09-17", "close": 75.12, "volume": 911885.0}, {"date": "2018-09-18", "close": 75.03, "volume": 766305.0}, {"date": "2018-09-19", "close": 75.73, "volume": 1147833.0}, {"date": "2018-09-20", "close": 76.13, "volume": 784131.0}, {"date": "2018-09-21", "close": 75.91, "volume": 1321077.0}, {"date": "2018-09-24", "close": 75.15, "volume": 641744.0}, {"date": "2018-09-25", "close": 74.55, "volume": 543939.0}, {"date": "2018-09-26", "close": 74.02, "volume": 472675.0}, {"date": "2018-09-27", "close": 74.45, "volume": 561494.0}, {"date": "2018-09-28", "close": 74.44, "volume": 662863.0}, {"date": "2018-10-01", "close": 75.17, "volume": 542483.0}, {"date": "2018-10-02", "close": 75.35, "volume": 609560.0}, {"date": "2018-10-03", "close": 75.11, "volume": 580916.0}, {"date": "2018-10-04", "close": 75.71, "volume": 620497.0}, {"date": "2018-10-05", "close": 74.85, "volume": 759254.0}, {"date": "2018-10-08", "close": 75.48, "volume": 450739.0}, {"date": "2018-10-09", "close": 75.41, "volume": 543366.0}, {"date": "2018-10-10", "close": 73.28, "volume": 709842.0}, {"date": "2018-10-11", "close": 71.29, "volume": 995992.0}, {"date": "2018-10-12", "close": 71.25, "volume": 992653.0}, {"date": "2018-10-15", "close": 70.79, "volume": 882430.0}, {"date": "2018-10-16", "close": 71.88, "volume": 935674.0}, {"date": "2018-10-17", "close": 72.11, "volume": 709389.0}, {"date": "2018-10-18", "close": 71.66, "volume": 873581.0}, {"date": "2018-10-19", "close": 72.67, "volume": 1211662.0}, {"date": "2018-10-22", "close": 72.72, "volume": 577327.0}, {"date": "2018-10-23", "close": 72.35, "volume": 1469293.0}, {"date": "2018-10-24", "close": 71.35, "volume": 1089806.0}, {"date": "2018-10-25", "close": 72.97, "volume": 1052249.0}, {"date": "2018-10-26", "close": 74.03, "volume": 1571394.0}, {"date": "2018-10-29", "close": 73.85, "volume": 1529178.0}, {"date": "2018-10-30", "close": 74.31, "volume": 1078365.0}, {"date": "2018-10-31", "close": 74.01, "volume": 1334370.0}, {"date": "2018-11-01", "close": 74.6, "volume": 1302110.0}, {"date": "2018-11-02", "close": 74.67, "volume": 1275858.0}, {"date": "2018-11-05", "close": 75.51, "volume": 988640.0}, {"date": "2018-11-06", "close": 75.84, "volume": 1034055.0}, {"date": "2018-11-07", "close": 76.96, "volume": 935548.0}, {"date": "2018-11-08", "close": 77.77, "volume": 872480.0}, {"date": "2018-11-09", "close": 78.05, "volume": 963345.0}, {"date": "2018-11-12", "close": 77.66, "volume": 1077560.0}, {"date": "2018-11-13", "close": 77.5, "volume": 1247111.0}, {"date": "2018-11-14", "close": 76.42, "volume": 1133202.0}, {"date": "2018-11-15", "close": 77.37, "volume": 1086275.0}, {"date": "2018-11-16", "close": 78.38, "volume": 1079665.0}, {"date": "2018-11-19", "close": 78.32, "volume": 1186941.0}, {"date": "2018-11-20", "close": 77.15, "volume": 1026563.0}, {"date": "2018-11-21", "close": 76.46, "volume": 998038.0}, {"date": "2018-11-23", "close": 76.67, "volume": 421373.0}, {"date": "2018-11-26", "close": 76.86, "volume": 1051488.0}, {"date": "2018-11-27", "close": 76.93, "volume": 1021059.0}, {"date": "2018-11-28", "close": 78.09, "volume": 1146478.0}, {"date": "2018-11-29", "close": 78.03, "volume": 872570.0}, {"date": "2018-11-30", "close": 77.07, "volume": 4205781.0}, {"date": "2018-12-03", "close": 77.96, "volume": 2063617.0}, {"date": "2018-12-04", "close": 76.11, "volume": 1401895.0}, {"date": "2018-12-06", "close": 75.06, "volume": 1675145.0}, {"date": "2018-12-07", "close": 74.52, "volume": 955197.0}, {"date": "2018-12-10", "close": 74.54, "volume": 1061436.0}, {"date": "2018-12-11", "close": 74.92, "volume": 1130739.0}, {"date": "2018-12-12", "close": 75.45, "volume": 815541.0}, {"date": "2018-12-13", "close": 75.35, "volume": 1385484.0}, {"date": "2018-12-14", "close": 74.18, "volume": 954954.0}, {"date": "2018-12-17", "close": 72.41, "volume": 991930.0}, {"date": "2018-12-18", "close": 72.85, "volume": 1392500.0}, {"date": "2018-12-19", "close": 73.32, "volume": 1840571.0}, {"date": "2018-12-20", "close": 72.9, "volume": 2041545.0}, {"date": "2018-12-21", "close": 71.06, "volume": 2428929.0}, {"date": "2018-12-24", "close": 68.99, "volume": 649347.0}, {"date": "2018-12-26", "close": 71.31, "volume": 776624.0}, {"date": "2018-12-27", "close": 72.29, "volume": 772395.0}, {"date": "2018-12-28", "close": 72.52, "volume": 669937.0}, {"date": "2018-12-31", "close": 73.7, "volume": 680754.0}, {"date": "2019-01-02", "close": 71.89, "volume": 1060511.0}, {"date": "2019-01-03", "close": 70.54, "volume": 962751.0}, {"date": "2019-01-04", "close": 72.32, "volume": 1159270.0}, {"date": "2019-01-07", "close": 72.11, "volume": 850888.0}, {"date": "2019-01-08", "close": 72.43, "volume": 893242.0}, {"date": "2019-01-09", "close": 73.28, "volume": 1355796.0}, {"date": "2019-01-10", "close": 73.69, "volume": 591260.0}, {"date": "2019-01-11", "close": 72.7, "volume": 998063.0}, {"date": "2019-01-14", "close": 72.66, "volume": 1334156.0}, {"date": "2019-01-15", "close": 72.91, "volume": 921687.0}, {"date": "2019-01-16", "close": 73.72, "volume": 1173629.0}, {"date": "2019-01-17", "close": 73.91, "volume": 797851.0}, {"date": "2019-01-18", "close": 74.41, "volume": 1124055.0}, {"date": "2019-01-22", "close": 73.38, "volume": 1108256.0}, {"date": "2019-01-23", "close": 73.7, "volume": 772151.0}, {"date": "2019-01-24", "close": 73.51, "volume": 1192242.0}, {"date": "2019-01-25", "close": 73.5, "volume": 1080720.0}, {"date": "2019-01-28", "close": 72.98, "volume": 810348.0}, {"date": "2019-01-29", "close": 71.92, "volume": 1455663.0}, {"date": "2019-01-30", "close": 72.89, "volume": 1225329.0}, {"date": "2019-01-31", "close": 74.71, "volume": 1820493.0}, {"date": "2019-02-01", "close": 76.88, "volume": 2293302.0}, {"date": "2019-02-04", "close": 77.22, "volume": 1391472.0}, {"date": "2019-02-05", "close": 78.46, "volume": 1471751.0}, {"date": "2019-02-06", "close": 78.4, "volume": 1699899.0}, {"date": "2019-02-07", "close": 77.99, "volume": 1018916.0}, {"date": "2019-02-08", "close": 78.83, "volume": 844457.0}, {"date": "2019-02-11", "close": 79.89, "volume": 836614.0}, {"date": "2019-02-12", "close": 79.69, "volume": 1278087.0}, {"date": "2019-02-13", "close": 79.54, "volume": 934664.0}, {"date": "2019-02-14", "close": 78.88, "volume": 1166628.0}, {"date": "2019-02-15", "close": 79.84, "volume": 1029057.0}, {"date": "2019-02-19", "close": 80.37, "volume": 906309.0}, {"date": "2019-02-20", "close": 80.49, "volume": 811089.0}, {"date": "2019-02-21", "close": 80.64, "volume": 955802.0}, {"date": "2019-02-22", "close": 80.6, "volume": 980990.0}, {"date": "2019-02-25", "close": 80.34, "volume": 662019.0}, {"date": "2019-02-26", "close": 79.89, "volume": 756610.0}, {"date": "2019-02-27", "close": 80.52, "volume": 866287.0}, {"date": "2019-02-28", "close": 80.28, "volume": 1485261.0}, {"date": "2019-03-01", "close": 80.32, "volume": 965979.0}, {"date": "2019-03-04", "close": 79.62, "volume": 957700.0}, {"date": "2019-03-05", "close": 80.0, "volume": 1686583.0}, {"date": "2019-03-06", "close": 78.88, "volume": 1031769.0}, {"date": "2019-03-07", "close": 78.24, "volume": 1189280.0}, {"date": "2019-03-08", "close": 77.91, "volume": 812816.0}, {"date": "2019-03-11", "close": 79.04, "volume": 1442222.0}, {"date": "2019-03-12", "close": 79.07, "volume": 1096479.0}, {"date": "2019-03-13", "close": 79.06, "volume": 865777.0}, {"date": "2019-03-14", "close": 79.59, "volume": 852777.0}, {"date": "2019-03-15", "close": 80.28, "volume": 4188366.0}, {"date": "2019-03-18", "close": 79.53, "volume": 1574935.0}, {"date": "2019-03-19", "close": 79.23, "volume": 1042067.0}, {"date": "2019-03-20", "close": 77.82, "volume": 1131424.0}, {"date": "2019-03-21", "close": 78.9, "volume": 795279.0}, {"date": "2019-03-22", "close": 78.88, "volume": 991742.0}, {"date": "2019-03-25", "close": 78.6, "volume": 657462.0}, {"date": "2019-03-26", "close": 78.69, "volume": 876089.0}, {"date": "2019-03-27", "close": 78.22, "volume": 937932.0}, {"date": "2019-03-28", "close": 77.13, "volume": 1971706.0}, {"date": "2019-03-29", "close": 78.1, "volume": 1855469.0}, {"date": "2019-04-01", "close": 79.03, "volume": 1000045.0}, {"date": "2019-04-02", "close": 78.57, "volume": 648243.0}, {"date": "2019-04-03", "close": 78.37, "volume": 752007.0}, {"date": "2019-04-04", "close": 78.67, "volume": 658601.0}, {"date": "2019-04-05", "close": 78.3, "volume": 1124264.0}, {"date": "2019-04-08", "close": 77.96, "volume": 847849.0}, {"date": "2019-04-09", "close": 77.98, "volume": 1798778.0}, {"date": "2019-04-10", "close": 78.6, "volume": 853011.0}, {"date": "2019-04-11", "close": 79.67, "volume": 1329937.0}, {"date": "2019-04-12", "close": 80.52, "volume": 873541.0}, {"date": "2019-04-15", "close": 80.61, "volume": 681095.0}, {"date": "2019-04-16", "close": 80.9, "volume": 669989.0}, {"date": "2019-04-17", "close": 80.26, "volume": 1133917.0}, {"date": "2019-04-18", "close": 80.42, "volume": 1030280.0}, {"date": "2019-04-22", "close": 80.18, "volume": 751754.0}, {"date": "2019-04-23", "close": 81.58, "volume": 1052059.0}, {"date": "2019-04-24", "close": 82.06, "volume": 871862.0}, {"date": "2019-04-25", "close": 82.79, "volume": 918036.0}, {"date": "2019-04-26", "close": 83.15, "volume": 1351406.0}, {"date": "2019-04-29", "close": 82.95, "volume": 1005896.0}, {"date": "2019-04-30", "close": 83.62, "volume": 1137138.0}, {"date": "2019-05-01", "close": 82.32, "volume": 972098.0}, {"date": "2019-05-02", "close": 82.89, "volume": 755412.0}, {"date": "2019-05-03", "close": 83.13, "volume": 586231.0}, {"date": "2019-05-06", "close": 83.56, "volume": 670460.0}, {"date": "2019-05-07", "close": 82.26, "volume": 638602.0}, {"date": "2019-05-08", "close": 82.69, "volume": 924171.0}, {"date": "2019-05-09", "close": 82.22, "volume": 869485.0}, {"date": "2019-05-10", "close": 83.47, "volume": 620478.0}, {"date": "2019-05-13", "close": 81.95, "volume": 892919.0}, {"date": "2019-05-14", "close": 82.48, "volume": 877672.0}, {"date": "2019-05-15", "close": 82.71, "volume": 664151.0}, {"date": "2019-05-16", "close": 83.79, "volume": 847198.0}, {"date": "2019-05-17", "close": 83.35, "volume": 780156.0}, {"date": "2019-05-20", "close": 83.29, "volume": 1146811.0}, {"date": "2019-05-21", "close": 83.85, "volume": 689547.0}, {"date": "2019-05-22", "close": 84.79, "volume": 845493.0}, {"date": "2019-05-23", "close": 84.15, "volume": 769724.0}, {"date": "2019-05-24", "close": 84.28, "volume": 526973.0}, {"date": "2019-05-28", "close": 83.91, "volume": 1121355.0}, {"date": "2019-05-29", "close": 84.04, "volume": 526230.0}, {"date": "2019-05-30", "close": 84.48, "volume": 861230.0}, {"date": "2019-05-31", "close": 84.2, "volume": 852666.0}, {"date": "2019-06-03", "close": 85.58, "volume": 988404.0}, {"date": "2019-06-04", "close": 85.87, "volume": 1004993.0}, {"date": "2019-06-05", "close": 87.76, "volume": 816441.0}, {"date": "2019-06-06", "close": 87.31, "volume": 576293.0}, {"date": "2019-06-07", "close": 87.79, "volume": 905565.0}, {"date": "2019-06-10", "close": 87.82, "volume": 698379.0}, {"date": "2019-06-11", "close": 87.45, "volume": 671170.0}, {"date": "2019-06-12", "close": 87.71, "volume": 610457.0}, {"date": "2019-06-13", "close": 87.12, "volume": 950264.0}, {"date": "2019-06-14", "close": 87.7, "volume": 614486.0}, {"date": "2019-06-17", "close": 86.29, "volume": 901900.0}, {"date": "2019-06-18", "close": 86.04, "volume": 850824.0}, {"date": "2019-06-19", "close": 86.79, "volume": 790154.0}, {"date": "2019-06-20", "close": 87.5, "volume": 1667867.0}, {"date": "2019-06-21", "close": 86.54, "volume": 1239048.0}, {"date": "2019-06-24", "close": 86.98, "volume": 634691.0}, {"date": "2019-06-25", "close": 86.2, "volume": 873506.0}, {"date": "2019-06-26", "close": 84.63, "volume": 798198.0}, {"date": "2019-06-27", "close": 85.94, "volume": 657850.0}, {"date": "2019-06-28", "close": 87.59, "volume": 2352547.0}, {"date": "2019-07-01", "close": 89.44, "volume": 1226354.0}, {"date": "2019-07-02", "close": 90.33, "volume": 1038066.0}, {"date": "2019-07-03", "close": 91.4, "volume": 561740.0}, {"date": "2019-07-05", "close": 90.59, "volume": 701943.0}, {"date": "2019-07-08", "close": 90.37, "volume": 724662.0}, {"date": "2019-07-09", "close": 90.76, "volume": 665225.0}, {"date": "2019-07-10", "close": 90.86, "volume": 536453.0}, {"date": "2019-07-11", "close": 91.38, "volume": 1286160.0}, {"date": "2019-07-12", "close": 91.83, "volume": 1005842.0}, {"date": "2019-07-15", "close": 92.22, "volume": 1125178.0}, {"date": "2019-07-16", "close": 92.19, "volume": 1352800.0}, {"date": "2019-07-17", "close": 91.95, "volume": 1467083.0}, {"date": "2019-07-18", "close": 92.05, "volume": 1237557.0}, {"date": "2019-07-19", "close": 91.81, "volume": 2409247.0}, {"date": "2019-07-22", "close": 91.25, "volume": 1675608.0}, {"date": "2019-07-23", "close": 91.95, "volume": 975787.0}, {"date": "2019-07-24", "close": 92.37, "volume": 822939.0}, {"date": "2019-07-25", "close": 91.85, "volume": 1099887.0}, {"date": "2019-07-26", "close": 92.33, "volume": 1395848.0}, {"date": "2019-07-29", "close": 92.0, "volume": 1100181.0}, {"date": "2019-07-30", "close": 91.81, "volume": 1325040.0}, {"date": "2019-07-31", "close": 90.43, "volume": 955961.0}, {"date": "2019-08-01", "close": 89.97, "volume": 1161050.0}, {"date": "2019-08-02", "close": 90.08, "volume": 955989.0}, {"date": "2019-08-05", "close": 86.45, "volume": 1163002.0}, {"date": "2019-08-06", "close": 88.56, "volume": 1103839.0}, {"date": "2019-08-07", "close": 88.33, "volume": 1015402.0}, {"date": "2019-08-08", "close": 90.2, "volume": 792262.0}, {"date": "2019-08-09", "close": 90.42, "volume": 571592.0}, {"date": "2019-08-12", "close": 88.73, "volume": 416056.0}, {"date": "2019-08-13", "close": 90.02, "volume": 532538.0}, {"date": "2019-08-14", "close": 87.92, "volume": 1046765.0}, {"date": "2019-08-15", "close": 88.5, "volume": 570707.0}, {"date": "2019-08-16", "close": 89.72, "volume": 1072822.0}, {"date": "2019-08-19", "close": 90.54, "volume": 579925.0}, {"date": "2019-08-20", "close": 89.56, "volume": 633493.0}, {"date": "2019-08-21", "close": 90.46, "volume": 623992.0}, {"date": "2019-08-22", "close": 90.87, "volume": 576237.0}, {"date": "2019-08-23", "close": 88.01, "volume": 1101223.0}, {"date": "2019-08-26", "close": 88.39, "volume": 1320534.0}, {"date": "2019-08-27", "close": 88.04, "volume": 1174034.0}, {"date": "2019-08-28", "close": 87.9, "volume": 1039231.0}, {"date": "2019-08-29", "close": 88.78, "volume": 1009904.0}, {"date": "2019-08-30", "close": 90.71, "volume": 1214170.0}, {"date": "2019-09-03", "close": 89.66, "volume": 860935.0}, {"date": "2019-09-04", "close": 90.02, "volume": 594368.0}, {"date": "2019-09-05", "close": 89.73, "volume": 574611.0}, {"date": "2019-09-06", "close": 90.5, "volume": 741220.0}, {"date": "2019-09-09", "close": 89.87, "volume": 666677.0}, {"date": "2019-09-10", "close": 88.08, "volume": 970380.0}, {"date": "2019-09-11", "close": 87.95, "volume": 914797.0}, {"date": "2019-09-12", "close": 87.81, "volume": 996183.0}, {"date": "2019-09-13", "close": 86.98, "volume": 1111310.0}, {"date": "2019-09-16", "close": 87.56, "volume": 1075938.0}, {"date": "2019-09-17", "close": 89.64, "volume": 1300470.0}, {"date": "2019-09-18", "close": 89.88, "volume": 755778.0}, {"date": "2019-09-19", "close": 89.47, "volume": 746420.0}, {"date": "2019-09-20", "close": 88.8, "volume": 1499243.0}, {"date": "2019-09-23", "close": 88.39, "volume": 630921.0}, {"date": "2019-09-24", "close": 88.84, "volume": 867675.0}, {"date": "2019-09-25", "close": 88.94, "volume": 692194.0}, {"date": "2019-09-26", "close": 89.8, "volume": 660696.0}, {"date": "2019-09-27", "close": 88.81, "volume": 446681.0}, {"date": "2019-09-30", "close": 89.57, "volume": 541217.0}, {"date": "2019-10-01", "close": 87.94, "volume": 739736.0}, {"date": "2019-10-02", "close": 86.33, "volume": 779664.0}, {"date": "2019-10-03", "close": 87.11, "volume": 524786.0}, {"date": "2019-10-04", "close": 89.02, "volume": 596956.0}, {"date": "2019-10-07", "close": 88.56, "volume": 740299.0}, {"date": "2019-10-08", "close": 86.76, "volume": 997194.0}, {"date": "2019-10-09", "close": 87.32, "volume": 751704.0}, {"date": "2019-10-10", "close": 87.47, "volume": 831541.0}, {"date": "2019-10-11", "close": 87.98, "volume": 1014712.0}, {"date": "2019-10-14", "close": 88.19, "volume": 574209.0}, {"date": "2019-10-15", "close": 88.52, "volume": 818800.0}, {"date": "2019-10-16", "close": 88.81, "volume": 874166.0}, {"date": "2019-10-17", "close": 89.23, "volume": 701791.0}, {"date": "2019-10-18", "close": 89.55, "volume": 1592926.0}, {"date": "2019-10-21", "close": 90.33, "volume": 859645.0}, {"date": "2019-10-22", "close": 89.68, "volume": 587714.0}, {"date": "2019-10-23", "close": 90.15, "volume": 805402.0}, {"date": "2019-10-24", "close": 91.21, "volume": 1256964.0}, {"date": "2019-10-25", "close": 89.45, "volume": 1211548.0}, {"date": "2019-10-28", "close": 89.7, "volume": 1078653.0}, {"date": "2019-10-29", "close": 89.94, "volume": 968926.0}, {"date": "2019-10-30", "close": 91.27, "volume": 772281.0}, {"date": "2019-10-31", "close": 91.22, "volume": 796342.0}, {"date": "2019-11-01", "close": 91.52, "volume": 813160.0}, {"date": "2019-11-04", "close": 90.62, "volume": 888768.0}, {"date": "2019-11-05", "close": 89.98, "volume": 812299.0}, {"date": "2019-11-06", "close": 91.64, "volume": 730643.0}, {"date": "2019-11-07", "close": 91.05, "volume": 777909.0}, {"date": "2019-11-08", "close": 91.15, "volume": 569179.0}, {"date": "2019-11-11", "close": 91.49, "volume": 452959.0}, {"date": "2019-11-12", "close": 91.49, "volume": 735413.0}, {"date": "2019-11-13", "close": 92.12, "volume": 587309.0}, {"date": "2019-11-14", "close": 92.3, "volume": 706350.0}, {"date": "2019-11-15", "close": 91.94, "volume": 803156.0}, {"date": "2019-11-18", "close": 91.78, "volume": 571168.0}, {"date": "2019-11-19", "close": 92.43, "volume": 743146.0}, {"date": "2019-11-20", "close": 93.1, "volume": 693025.0}, {"date": "2019-11-21", "close": 92.1, "volume": 617012.0}, {"date": "2019-11-22", "close": 91.74, "volume": 715880.0}, {"date": "2019-11-25", "close": 91.87, "volume": 804307.0}, {"date": "2019-11-26", "close": 92.53, "volume": 1125915.0}, {"date": "2019-11-27", "close": 93.3, "volume": 707688.0}, {"date": "2019-11-29", "close": 93.27, "volume": 392489.0}, {"date": "2019-12-02", "close": 92.23, "volume": 734089.0}, {"date": "2019-12-03", "close": 91.35, "volume": 687325.0}, {"date": "2019-12-04", "close": 92.58, "volume": 1036577.0}, {"date": "2019-12-05", "close": 92.9, "volume": 576859.0}, {"date": "2019-12-06", "close": 93.75, "volume": 655659.0}, {"date": "2019-12-09", "close": 94.15, "volume": 902052.0}, {"date": "2019-12-10", "close": 93.88, "volume": 655534.0}, {"date": "2019-12-11", "close": 94.44, "volume": 514338.0}, {"date": "2019-12-12", "close": 94.62, "volume": 670016.0}, {"date": "2019-12-13", "close": 94.45, "volume": 605317.0}, {"date": "2019-12-16", "close": 95.02, "volume": 919902.0}, {"date": "2019-12-17", "close": 95.67, "volume": 937763.0}, {"date": "2019-12-18", "close": 94.43, "volume": 743782.0}, {"date": "2019-12-19", "close": 95.31, "volume": 758868.0}, {"date": "2019-12-20", "close": 95.42, "volume": 1685558.0}, {"date": "2019-12-23", "close": 94.26, "volume": 660516.0}, {"date": "2019-12-24", "close": 94.56, "volume": 298960.0}, {"date": "2019-12-26", "close": 94.55, "volume": 305009.0}, {"date": "2019-12-27", "close": 94.75, "volume": 559090.0}, {"date": "2019-12-30", "close": 94.9, "volume": 409507.0}, {"date": "2019-12-31", "close": 95.23, "volume": 638077.0}, {"date": "2020-01-02", "close": 95.51, "volume": 724494.0}, {"date": "2020-01-03", "close": 95.31, "volume": 678181.0}, {"date": "2020-01-06", "close": 95.75, "volume": 1024658.0}, {"date": "2020-01-07", "close": 94.72, "volume": 627848.0}, {"date": "2020-01-08", "close": 94.85, "volume": 795674.0}, {"date": "2020-01-09", "close": 95.78, "volume": 635527.0}, {"date": "2020-01-10", "close": 95.44, "volume": 675244.0}, {"date": "2020-01-13", "close": 95.37, "volume": 556852.0}, {"date": "2020-01-14", "close": 95.09, "volume": 673833.0}, {"date": "2020-01-15", "close": 95.81, "volume": 618355.0}, {"date": "2020-01-16", "close": 96.05, "volume": 633302.0}, {"date": "2020-01-17", "close": 96.45, "volume": 629103.0}, {"date": "2020-01-21", "close": 96.19, "volume": 495710.0}, {"date": "2020-01-22", "close": 96.27, "volume": 568341.0}, {"date": "2020-01-23", "close": 96.99, "volume": 782841.0}, {"date": "2020-01-24", "close": 96.86, "volume": 479539.0}, {"date": "2020-01-27", "close": 96.19, "volume": 700381.0}, {"date": "2020-01-28", "close": 98.37, "volume": 822092.0}, {"date": "2020-01-29", "close": 98.82, "volume": 506401.0}, {"date": "2020-01-30", "close": 100.2, "volume": 942292.0}, {"date": "2020-01-31", "close": 102.57, "volume": 1874437.0}, {"date": "2020-02-03", "close": 104.26, "volume": 1035674.0}, {"date": "2020-02-04", "close": 104.7, "volume": 915121.0}, {"date": "2020-02-05", "close": 105.08, "volume": 696169.0}, {"date": "2020-02-06", "close": 105.12, "volume": 773780.0}, {"date": "2020-02-07", "close": 104.93, "volume": 578096.0}, {"date": "2020-02-10", "close": 106.78, "volume": 591476.0}, {"date": "2020-02-11", "close": 107.4, "volume": 680432.0}, {"date": "2020-02-12", "close": 106.65, "volume": 640716.0}, {"date": "2020-02-13", "close": 108.2, "volume": 424503.0}, {"date": "2020-02-14", "close": 109.16, "volume": 606422.0}, {"date": "2020-02-18", "close": 108.51, "volume": 612381.0}, {"date": "2020-02-19", "close": 108.78, "volume": 565500.0}, {"date": "2020-02-20", "close": 108.17, "volume": 689430.0}, {"date": "2020-02-21", "close": 107.83, "volume": 800486.0}, {"date": "2020-02-24", "close": 106.21, "volume": 799183.0}, {"date": "2020-02-25", "close": 103.87, "volume": 1005993.0}, {"date": "2020-02-26", "close": 103.84, "volume": 2080962.0}, {"date": "2020-02-27", "close": 99.08, "volume": 1357472.0}, {"date": "2020-02-28", "close": 97.49, "volume": 2218798.0}, {"date": "2020-03-02", "close": 103.51, "volume": 1815498.0}, {"date": "2020-03-03", "close": 100.69, "volume": 1063290.0}, {"date": "2020-03-04", "close": 106.21, "volume": 1324239.0}, {"date": "2020-03-05", "close": 102.11, "volume": 1070221.0}, {"date": "2020-03-06", "close": 100.84, "volume": 860742.0}, {"date": "2020-03-09", "close": 94.14, "volume": 1554600.0}, {"date": "2020-03-10", "close": 97.56, "volume": 1762832.0}, {"date": "2020-03-11", "close": 94.98, "volume": 1474783.0}, {"date": "2020-03-12", "close": 86.17, "volume": 1636584.0}, {"date": "2020-03-13", "close": 90.06, "volume": 1826173.0}, {"date": "2020-03-16", "close": 79.85, "volume": 1607025.0}, {"date": "2020-03-17", "close": 85.46, "volume": 1999061.0}, {"date": "2020-03-18", "close": 72.44, "volume": 1722516.0}, {"date": "2020-03-19", "close": 68.55, "volume": 2039691.0}, {"date": "2020-03-20", "close": 71.58, "volume": 2401978.0}, {"date": "2020-03-23", "close": 68.24, "volume": 1672569.0}, {"date": "2020-03-24", "close": 77.27, "volume": 1364346.0}, {"date": "2020-03-25", "close": 77.21, "volume": 2309292.0}, {"date": "2020-03-26", "close": 80.78, "volume": 1634291.0}, {"date": "2020-03-27", "close": 80.17, "volume": 1122108.0}, {"date": "2020-03-30", "close": 83.22, "volume": 989230.0}, {"date": "2020-03-31", "close": 81.51, "volume": 1693131.0}, {"date": "2020-04-01", "close": 77.0, "volume": 1603857.0}, {"date": "2020-04-02", "close": 78.76, "volume": 1651550.0}, {"date": "2020-04-03", "close": 76.26, "volume": 2491406.0}, {"date": "2020-04-06", "close": 82.21, "volume": 1483241.0}, {"date": "2020-04-07", "close": 82.28, "volume": 1753896.0}, {"date": "2020-04-08", "close": 85.04, "volume": 1187724.0}, {"date": "2020-04-09", "close": 86.84, "volume": 1374600.0}, {"date": "2020-04-13", "close": 83.57, "volume": 983245.0}, {"date": "2020-04-14", "close": 86.54, "volume": 1552358.0}, {"date": "2020-04-15", "close": 83.65, "volume": 1593667.0}, {"date": "2020-04-16", "close": 80.79, "volume": 1100017.0}, {"date": "2020-04-17", "close": 83.6, "volume": 1602537.0}, {"date": "2020-04-20", "close": 80.78, "volume": 1240254.0}, {"date": "2020-04-21", "close": 77.54, "volume": 1211816.0}, {"date": "2020-04-22", "close": 77.59, "volume": 1187512.0}, {"date": "2020-04-23", "close": 74.82, "volume": 1045621.0}, {"date": "2020-04-24", "close": 75.28, "volume": 1169475.0}, {"date": "2020-04-27", "close": 77.38, "volume": 1048838.0}, {"date": "2020-04-28", "close": 77.22, "volume": 1386254.0}, {"date": "2020-04-29", "close": 79.67, "volume": 2055284.0}, {"date": "2020-04-30", "close": 78.5, "volume": 2421304.0}, {"date": "2020-05-01", "close": 77.51, "volume": 1848594.0}, {"date": "2020-05-04", "close": 80.14, "volume": 1312131.0}, {"date": "2020-05-05", "close": 83.13, "volume": 1845117.0}, {"date": "2020-05-06", "close": 80.45, "volume": 1444271.0}, {"date": "2020-05-07", "close": 85.38, "volume": 1508936.0}, {"date": "2020-05-08", "close": 86.4, "volume": 1097888.0}, {"date": "2020-05-11", "close": 86.86, "volume": 804678.0}, {"date": "2020-05-12", "close": 87.03, "volume": 1322366.0}, {"date": "2020-05-13", "close": 85.83, "volume": 1577916.0}, {"date": "2020-05-14", "close": 86.49, "volume": 1406023.0}, {"date": "2020-05-15", "close": 87.23, "volume": 2523030.0}, {"date": "2020-05-18", "close": 90.3, "volume": 1140120.0}, {"date": "2020-05-19", "close": 90.22, "volume": 1019383.0}, {"date": "2020-05-20", "close": 90.69, "volume": 1008852.0}, {"date": "2020-05-21", "close": 91.0, "volume": 938855.0}, {"date": "2020-05-22", "close": 91.1, "volume": 900224.0}, {"date": "2020-05-26", "close": 92.38, "volume": 1229808.0}, {"date": "2020-05-27", "close": 93.82, "volume": 1007107.0}, {"date": "2020-05-28", "close": 94.0, "volume": 1131209.0}, {"date": "2020-05-29", "close": 94.28, "volume": 1389624.0}, {"date": "2020-06-01", "close": 94.46, "volume": 946899.0}, {"date": "2020-06-02", "close": 95.5, "volume": 962472.0}, {"date": "2020-06-03", "close": 97.95, "volume": 792486.0}, {"date": "2020-06-04", "close": 98.2, "volume": 766317.0}, {"date": "2020-06-05", "close": 100.45, "volume": 1379378.0}, {"date": "2020-06-08", "close": 101.9, "volume": 1349358.0}, {"date": "2020-06-09", "close": 101.15, "volume": 1228986.0}, {"date": "2020-06-10", "close": 100.41, "volume": 1168273.0}, {"date": "2020-06-11", "close": 94.47, "volume": 2108047.0}, {"date": "2020-06-12", "close": 95.32, "volume": 1968708.0}, {"date": "2020-06-15", "close": 95.13, "volume": 2043995.0}, {"date": "2020-06-16", "close": 95.65, "volume": 1285575.0}, {"date": "2020-06-17", "close": 98.35, "volume": 1207772.0}, {"date": "2020-06-18", "close": 99.17, "volume": 890735.0}, {"date": "2020-06-19", "close": 94.74, "volume": 2928978.0}, {"date": "2020-06-22", "close": 96.74, "volume": 1120926.0}, {"date": "2020-06-23", "close": 97.52, "volume": 771414.0}, {"date": "2020-06-24", "close": 94.78, "volume": 1011103.0}, {"date": "2020-06-25", "close": 97.28, "volume": 871030.0}, {"date": "2020-06-26", "close": 96.67, "volume": 2072656.0}, {"date": "2020-06-29", "close": 95.67, "volume": 721128.0}, {"date": "2020-06-30", "close": 97.49, "volume": 633280.0}, {"date": "2020-07-01", "close": 97.35, "volume": 714744.0}, {"date": "2020-07-02", "close": 97.34, "volume": 684688.0}, {"date": "2020-07-06", "close": 96.88, "volume": 809247.0}, {"date": "2020-07-07", "close": 97.67, "volume": 684601.0}, {"date": "2020-07-08", "close": 98.37, "volume": 727869.0}, {"date": "2020-07-09", "close": 97.59, "volume": 710642.0}, {"date": "2020-07-10", "close": 99.14, "volume": 593822.0}, {"date": "2020-07-13", "close": 98.22, "volume": 730577.0}, {"date": "2020-07-14", "close": 101.07, "volume": 868460.0}, {"date": "2020-07-15", "close": 101.49, "volume": 768118.0}, {"date": "2020-07-16", "close": 102.55, "volume": 820401.0}, {"date": "2020-07-17", "close": 103.55, "volume": 857335.0}, {"date": "2020-07-20", "close": 104.13, "volume": 636035.0}, {"date": "2020-07-21", "close": 104.04, "volume": 800450.0}, {"date": "2020-07-22", "close": 104.45, "volume": 672883.0}, {"date": "2020-07-23", "close": 104.03, "volume": 622081.0}, {"date": "2020-07-24", "close": 103.93, "volume": 552821.0}, {"date": "2020-07-27", "close": 103.53, "volume": 665328.0}, {"date": "2020-07-28", "close": 103.76, "volume": 1018634.0}, {"date": "2020-07-29", "close": 104.8, "volume": 1635253.0}, {"date": "2020-07-30", "close": 104.57, "volume": 814986.0}, {"date": "2020-07-31", "close": 107.49, "volume": 1009838.0}, {"date": "2020-08-03", "close": 106.09, "volume": 861705.0}, {"date": "2020-08-04", "close": 105.44, "volume": 931321.0}, {"date": "2020-08-05", "close": 105.5, "volume": 936673.0}, {"date": "2020-08-06", "close": 105.56, "volume": 591833.0}, {"date": "2020-08-07", "close": 106.81, "volume": 654460.0}, {"date": "2020-08-10", "close": 107.44, "volume": 870206.0}, {"date": "2020-08-11", "close": 107.37, "volume": 740775.0}, {"date": "2020-08-12", "close": 106.96, "volume": 664901.0}, {"date": "2020-08-13", "close": 107.19, "volume": 470545.0}, {"date": "2020-08-14", "close": 106.99, "volume": 511924.0}, {"date": "2020-08-17", "close": 106.65, "volume": 909394.0}, {"date": "2020-08-18", "close": 107.38, "volume": 590361.0}, {"date": "2020-08-19", "close": 106.62, "volume": 554683.0}, {"date": "2020-08-20", "close": 106.37, "volume": 498165.0}, {"date": "2020-08-21", "close": 103.47, "volume": 1267494.0}, {"date": "2020-08-24", "close": 104.02, "volume": 1143220.0}, {"date": "2020-08-25", "close": 104.27, "volume": 910307.0}, {"date": "2020-08-26", "close": 104.47, "volume": 1382289.0}, {"date": "2020-08-27", "close": 106.0, "volume": 698896.0}, {"date": "2020-08-28", "close": 105.05, "volume": 674652.0}, {"date": "2020-08-31", "close": 105.3, "volume": 1150250.0}, {"date": "2020-09-01", "close": 105.69, "volume": 748796.0}, {"date": "2020-09-02", "close": 107.35, "volume": 806917.0}, {"date": "2020-09-03", "close": 104.58, "volume": 612408.0}, {"date": "2020-09-04", "close": 103.68, "volume": 731526.0}, {"date": "2020-09-08", "close": 101.08, "volume": 826837.0}, {"date": "2020-09-09", "close": 103.23, "volume": 657193.0}, {"date": "2020-09-10", "close": 101.93, "volume": 1160426.0}, {"date": "2020-09-11", "close": 101.79, "volume": 548318.0}, {"date": "2020-09-14", "close": 102.61, "volume": 1010634.0}, {"date": "2020-09-15", "close": 102.98, "volume": 658608.0}, {"date": "2020-09-16", "close": 103.04, "volume": 873806.0}, {"date": "2020-09-17", "close": 103.71, "volume": 1177099.0}, {"date": "2020-09-18", "close": 104.21, "volume": 1532966.0}, {"date": "2020-09-21", "close": 104.11, "volume": 1537708.0}, {"date": "2020-09-22", "close": 104.29, "volume": 1236218.0}, {"date": "2020-09-23", "close": 102.36, "volume": 1709449.0}, {"date": "2020-09-24", "close": 102.45, "volume": 656117.0}, {"date": "2020-09-25", "close": 102.97, "volume": 623531.0}, {"date": "2020-09-28", "close": 104.96, "volume": 629337.0}, {"date": "2020-09-29", "close": 104.77, "volume": 504335.0}, {"date": "2020-09-30", "close": 105.58, "volume": 1197899.0}, {"date": "2020-10-01", "close": 105.61, "volume": 745035.0}, {"date": "2020-10-02", "close": 106.21, "volume": 535574.0}, {"date": "2020-10-05", "close": 107.06, "volume": 557961.0}, {"date": "2020-10-06", "close": 105.76, "volume": 591292.0}, {"date": "2020-10-07", "close": 106.42, "volume": 531613.0}, {"date": "2020-10-08", "close": 107.11, "volume": 463065.0}, {"date": "2020-10-09", "close": 108.55, "volume": 448128.0}, {"date": "2020-10-12", "close": 109.51, "volume": 628000.0}, {"date": "2020-10-13", "close": 108.67, "volume": 1033628.0}, {"date": "2020-10-14", "close": 107.83, "volume": 894534.0}, {"date": "2020-10-15", "close": 108.16, "volume": 687102.0}, {"date": "2020-10-16", "close": 108.77, "volume": 575078.0}, {"date": "2020-10-19", "close": 107.06, "volume": 769270.0}, {"date": "2020-10-20", "close": 107.52, "volume": 576722.0}, {"date": "2020-10-21", "close": 107.62, "volume": 518360.0}, {"date": "2020-10-22", "close": 107.76, "volume": 418839.0}, {"date": "2020-10-23", "close": 107.92, "volume": 561512.0}, {"date": "2020-10-26", "close": 106.16, "volume": 670881.0}, {"date": "2020-10-27", "close": 105.57, "volume": 959427.0}, {"date": "2020-10-28", "close": 104.31, "volume": 1996297.0}, {"date": "2020-10-29", "close": 103.0, "volume": 1484881.0}, {"date": "2020-10-30", "close": 103.71, "volume": 1528007.0}, {"date": "2020-11-02", "close": 106.53, "volume": 1092723.0}, {"date": "2020-11-03", "close": 107.99, "volume": 845898.0}, {"date": "2020-11-04", "close": 111.75, "volume": 1209115.0}, {"date": "2020-11-05", "close": 109.77, "volume": 877310.0}, {"date": "2020-11-06", "close": 110.51, "volume": 735953.0}, {"date": "2020-11-09", "close": 109.98, "volume": 1797074.0}, {"date": "2020-11-10", "close": 113.64, "volume": 1134992.0}, {"date": "2020-11-11", "close": 114.17, "volume": 743592.0}, {"date": "2020-11-12", "close": 113.15, "volume": 569946.0}, {"date": "2020-11-13", "close": 115.71, "volume": 605513.0}, {"date": "2020-11-16", "close": 117.43, "volume": 704610.0}, {"date": "2020-11-17", "close": 117.08, "volume": 1040303.0}, {"date": "2020-11-18", "close": 115.45, "volume": 726806.0}, {"date": "2020-11-19", "close": 116.04, "volume": 648652.0}, {"date": "2020-11-20", "close": 115.55, "volume": 1937433.0}, {"date": "2020-11-23", "close": 115.41, "volume": 784361.0}, {"date": "2020-11-24", "close": 116.42, "volume": 1141665.0}, {"date": "2020-11-25", "close": 116.07, "volume": 1236599.0}, {"date": "2020-11-27", "close": 115.86, "volume": 342418.0}, {"date": "2020-11-30", "close": 115.41, "volume": 928674.0}, {"date": "2020-12-01", "close": 116.71, "volume": 672865.0}, {"date": "2020-12-02", "close": 116.43, "volume": 536093.0}, {"date": "2020-12-03", "close": 115.77, "volume": 702871.0}, {"date": "2020-12-04", "close": 116.02, "volume": 556719.0}, {"date": "2020-12-07", "close": 116.0, "volume": 762550.0}, {"date": "2020-12-08", "close": 116.9, "volume": 775030.0}, {"date": "2020-12-09", "close": 117.48, "volume": 850151.0}, {"date": "2020-12-10", "close": 119.51, "volume": 1170823.0}, {"date": "2020-12-11", "close": 119.94, "volume": 995751.0}, {"date": "2020-12-14", "close": 120.5, "volume": 1112120.0}, {"date": "2020-12-15", "close": 123.63, "volume": 928358.0}, {"date": "2020-12-16", "close": 126.45, "volume": 981424.0}, {"date": "2020-12-17", "close": 128.19, "volume": 1015073.0}, {"date": "2020-12-18", "close": 125.32, "volume": 1484592.0}, {"date": "2020-12-21", "close": 125.0, "volume": 847274.0}, {"date": "2020-12-22", "close": 123.81, "volume": 729832.0}, {"date": "2020-12-23", "close": 123.04, "volume": 480483.0}, {"date": "2020-12-24", "close": 123.42, "volume": 222973.0}, {"date": "2020-12-28", "close": 123.03, "volume": 368487.0}, {"date": "2020-12-29", "close": 121.53, "volume": 549545.0}, {"date": "2020-12-30", "close": 121.7, "volume": 426555.0}, {"date": "2020-12-31", "close": 123.71, "volume": 487913.0}, {"date": "2021-01-04", "close": 120.24, "volume": 800665.0}, {"date": "2021-01-05", "close": 119.44, "volume": 602286.0}, {"date": "2021-01-06", "close": 121.93, "volume": 864597.0}, {"date": "2021-01-07", "close": 122.33, "volume": 742255.0}, {"date": "2021-01-08", "close": 120.85, "volume": 824165.0}, {"date": "2021-01-11", "close": 118.46, "volume": 691766.0}, {"date": "2021-01-12", "close": 118.54, "volume": 741746.0}, {"date": "2021-01-13", "close": 117.93, "volume": 957713.0}, {"date": "2021-01-14", "close": 116.01, "volume": 892139.0}, {"date": "2021-01-15", "close": 116.11, "volume": 867212.0}, {"date": "2021-01-19", "close": 117.4, "volume": 899803.0}, {"date": "2021-01-20", "close": 119.47, "volume": 574720.0}, {"date": "2021-01-21", "close": 119.09, "volume": 678976.0}, {"date": "2021-01-22", "close": 117.84, "volume": 715296.0}, {"date": "2021-01-25", "close": 118.29, "volume": 697073.0}, {"date": "2021-01-26", "close": 117.41, "volume": 887556.0}, {"date": "2021-01-27", "close": 113.11, "volume": 1746082.0}, {"date": "2021-01-28", "close": 115.51, "volume": 1156336.0}, {"date": "2021-01-29", "close": 115.41, "volume": 1314639.0}, {"date": "2021-02-01", "close": 115.19, "volume": 841039.0}, {"date": "2021-02-02", "close": 117.68, "volume": 702739.0}, {"date": "2021-02-03", "close": 116.23, "volume": 639373.0}, {"date": "2021-02-04", "close": 116.36, "volume": 858592.0}, {"date": "2021-02-05", "close": 118.4, "volume": 800542.0}, {"date": "2021-02-08", "close": 117.68, "volume": 980192.0}, {"date": "2021-02-09", "close": 116.91, "volume": 698507.0}, {"date": "2021-02-10", "close": 117.17, "volume": 794950.0}, {"date": "2021-02-11", "close": 116.33, "volume": 758877.0}, {"date": "2021-02-12", "close": 116.68, "volume": 675843.0}, {"date": "2021-02-16", "close": 117.67, "volume": 825379.0}, {"date": "2021-02-17", "close": 117.66, "volume": 676535.0}, {"date": "2021-02-18", "close": 118.62, "volume": 918018.0}, {"date": "2021-02-19", "close": 120.18, "volume": 882131.0}, {"date": "2021-02-22", "close": 120.9, "volume": 876601.0}, {"date": "2021-02-23", "close": 123.13, "volume": 884383.0}, {"date": "2021-02-24", "close": 123.79, "volume": 1177935.0}, {"date": "2021-02-25", "close": 121.42, "volume": 750279.0}, {"date": "2021-02-26", "close": 119.8, "volume": 904036.0}, {"date": "2021-03-01", "close": 122.3, "volume": 601251.0}, {"date": "2021-03-02", "close": 121.7, "volume": 798296.0}, {"date": "2021-03-03", "close": 122.0, "volume": 1113431.0}, {"date": "2021-03-04", "close": 120.56, "volume": 1632585.0}, {"date": "2021-03-05", "close": 124.11, "volume": 1288989.0}, {"date": "2021-03-08", "close": 125.33, "volume": 1034545.0}, {"date": "2021-03-09", "close": 124.74, "volume": 790346.0}, {"date": "2021-03-10", "close": 125.25, "volume": 609804.0}, {"date": "2021-03-11", "close": 124.44, "volume": 589890.0}, {"date": "2021-03-12", "close": 126.15, "volume": 472549.0}, {"date": "2021-03-15", "close": 127.21, "volume": 708513.0}, {"date": "2021-03-16", "close": 127.9, "volume": 819231.0}, {"date": "2021-03-17", "close": 128.43, "volume": 1323161.0}, {"date": "2021-03-18", "close": 126.58, "volume": 1454406.0}, {"date": "2021-03-19", "close": 121.44, "volume": 3122356.0}, {"date": "2021-03-22", "close": 122.05, "volume": 1148177.0}, {"date": "2021-03-23", "close": 122.55, "volume": 878401.0}, {"date": "2021-03-24", "close": 124.22, "volume": 900591.0}, {"date": "2021-03-25", "close": 124.96, "volume": 794097.0}, {"date": "2021-03-26", "close": 125.7, "volume": 507750.0}, {"date": "2021-03-29", "close": 126.84, "volume": 536545.0}, {"date": "2021-03-30", "close": 125.63, "volume": 510513.0}, {"date": "2021-03-31", "close": 124.77, "volume": 974574.0}, {"date": "2021-04-01", "close": 126.61, "volume": 844329.0}, {"date": "2021-04-05", "close": 128.3, "volume": 456981.0}, {"date": "2021-04-06", "close": 130.01, "volume": 931089.0}, {"date": "2021-04-07", "close": 129.83, "volume": 1045963.0}, {"date": "2021-04-08", "close": 132.37, "volume": 882383.0}, {"date": "2021-04-09", "close": 132.55, "volume": 766232.0}, {"date": "2021-04-12", "close": 132.35, "volume": 557758.0}, {"date": "2021-04-13", "close": 133.95, "volume": 552504.0}, {"date": "2021-04-14", "close": 132.98, "volume": 575841.0}, {"date": "2021-04-15", "close": 135.06, "volume": 650097.0}, {"date": "2021-04-16", "close": 136.8, "volume": 776041.0}, {"date": "2021-04-19", "close": 136.26, "volume": 625504.0}, {"date": "2021-04-20", "close": 136.26, "volume": 579265.0}, {"date": "2021-04-21", "close": 137.17, "volume": 437966.0}, {"date": "2021-04-22", "close": 136.25, "volume": 407565.0}, {"date": "2021-04-23", "close": 137.94, "volume": 564446.0}, {"date": "2021-04-26", "close": 135.83, "volume": 740504.0}, {"date": "2021-04-27", "close": 138.59, "volume": 802569.0}, {"date": "2021-04-28", "close": 140.06, "volume": 907618.0}, {"date": "2021-04-29", "close": 140.75, "volume": 690842.0}, {"date": "2021-04-30", "close": 144.95, "volume": 1040817.0}, {"date": "2021-05-03", "close": 145.06, "volume": 840103.0}, {"date": "2021-05-04", "close": 145.5, "volume": 863085.0}, {"date": "2021-05-05", "close": 147.46, "volume": 525015.0}, {"date": "2021-05-06", "close": 148.84, "volume": 1095342.0}, {"date": "2021-05-07", "close": 151.16, "volume": 644770.0}, {"date": "2021-05-10", "close": 150.79, "volume": 806287.0}, {"date": "2021-05-11", "close": 148.46, "volume": 756324.0}, {"date": "2021-05-12", "close": 143.86, "volume": 2069853.0}, {"date": "2021-05-13", "close": 145.86, "volume": 5178886.0}, {"date": "2021-05-14", "close": 147.3, "volume": 4210069.0}, {"date": "2021-05-17", "close": 146.5, "volume": 1498002.0}, {"date": "2021-05-18", "close": 147.06, "volume": 1393771.0}, {"date": "2021-05-19", "close": 145.39, "volume": 1476039.0}, {"date": "2021-05-20", "close": 146.64, "volume": 1037265.0}, {"date": "2021-05-21", "close": 144.9, "volume": 1108745.0}, {"date": "2021-05-24", "close": 145.09, "volume": 1039474.0}, {"date": "2021-05-25", "close": 144.4, "volume": 1338250.0}, {"date": "2021-05-26", "close": 145.15, "volume": 1707082.0}, {"date": "2021-05-27", "close": 146.35, "volume": 1663792.0}, {"date": "2021-05-28", "close": 146.61, "volume": 915900.0}, {"date": "2021-06-01", "close": 146.53, "volume": 1203394.0}, {"date": "2021-06-02", "close": 146.65, "volume": 909326.0}, {"date": "2021-06-03", "close": 144.58, "volume": 1828720.0}, {"date": "2021-06-04", "close": 144.87, "volume": 1223139.0}, {"date": "2021-06-07", "close": 143.54, "volume": 1461814.0}, {"date": "2021-06-08", "close": 144.0, "volume": 1762326.0}, {"date": "2021-06-09", "close": 144.39, "volume": 572657.0}, {"date": "2021-06-10", "close": 144.33, "volume": 606508.0}, {"date": "2021-06-11", "close": 144.61, "volume": 1022218.0}, {"date": "2021-06-14", "close": 144.46, "volume": 845288.0}, {"date": "2021-06-15", "close": 144.54, "volume": 923140.0}, {"date": "2021-06-16", "close": 141.8, "volume": 2489773.0}, {"date": "2021-06-17", "close": 139.4, "volume": 2348485.0}, {"date": "2021-06-18", "close": 137.56, "volume": 2316145.0}, {"date": "2021-06-21", "close": 139.66, "volume": 1388328.0}, {"date": "2021-06-22", "close": 140.21, "volume": 1222075.0}, {"date": "2021-06-23", "close": 140.43, "volume": 1208575.0}, {"date": "2021-06-24", "close": 140.34, "volume": 744558.0}, {"date": "2021-06-25", "close": 141.9, "volume": 607146.0}, {"date": "2021-06-28", "close": 140.68, "volume": 763754.0}, {"date": "2021-06-29", "close": 141.2, "volume": 688445.0}, {"date": "2021-06-30", "close": 140.08, "volume": 915282.0}, {"date": "2021-07-01", "close": 140.42, "volume": 990380.0}, {"date": "2021-07-02", "close": 140.3, "volume": 939709.0}, {"date": "2021-07-06", "close": 140.96, "volume": 998757.0}, {"date": "2021-07-07", "close": 141.84, "volume": 664925.0}, {"date": "2021-07-08", "close": 138.82, "volume": 987254.0}, {"date": "2021-07-09", "close": 140.5, "volume": 991665.0}, {"date": "2021-07-12", "close": 140.98, "volume": 789341.0}, {"date": "2021-07-13", "close": 139.14, "volume": 485399.0}, {"date": "2021-07-14", "close": 138.9, "volume": 695806.0}, {"date": "2021-07-15", "close": 140.14, "volume": 597100.0}, {"date": "2021-07-16", "close": 139.92, "volume": 494468.0}, {"date": "2021-07-19", "close": 136.64, "volume": 899982.0}, {"date": "2021-07-20", "close": 139.27, "volume": 1080652.0}, {"date": "2021-07-21", "close": 140.85, "volume": 1420744.0}, {"date": "2021-07-22", "close": 142.11, "volume": 938051.0}, {"date": "2021-07-23", "close": 143.05, "volume": 539529.0}, {"date": "2021-07-26", "close": 140.22, "volume": 1746936.0}, {"date": "2021-07-27", "close": 140.33, "volume": 1497528.0}, {"date": "2021-07-28", "close": 137.51, "volume": 1170017.0}, {"date": "2021-07-29", "close": 139.51, "volume": 1147454.0}, {"date": "2021-07-30", "close": 139.31, "volume": 1434602.0}, {"date": "2021-08-02", "close": 139.18, "volume": 996250.0}, {"date": "2021-08-03", "close": 138.55, "volume": 1044779.0}, {"date": "2021-08-04", "close": 136.95, "volume": 767920.0}, {"date": "2021-08-05", "close": 138.62, "volume": 757197.0}, {"date": "2021-08-06", "close": 139.06, "volume": 870658.0}, {"date": "2021-08-09", "close": 140.31, "volume": 1054757.0}, {"date": "2021-08-10", "close": 140.88, "volume": 873248.0}, {"date": "2021-08-11", "close": 142.28, "volume": 1117144.0}, {"date": "2021-08-12", "close": 141.52, "volume": 927570.0}, {"date": "2021-08-13", "close": 140.3, "volume": 1627807.0}, {"date": "2021-08-16", "close": 142.93, "volume": 1583222.0}, {"date": "2021-08-17", "close": 141.7, "volume": 821783.0}, {"date": "2021-08-18", "close": 141.13, "volume": 1183753.0}, {"date": "2021-08-19", "close": 142.0, "volume": 1350958.0}, {"date": "2021-08-20", "close": 143.0, "volume": 1086088.0}, {"date": "2021-08-23", "close": 143.1, "volume": 947638.0}, {"date": "2021-08-24", "close": 143.4, "volume": 909268.0}, {"date": "2021-08-25", "close": 142.91, "volume": 666610.0}, {"date": "2021-08-26", "close": 142.74, "volume": 640680.0}, {"date": "2021-08-27", "close": 143.76, "volume": 874691.0}, {"date": "2021-08-30", "close": 143.45, "volume": 586721.0}, {"date": "2021-08-31", "close": 143.62, "volume": 1375626.0}, {"date": "2021-09-01", "close": 144.44, "volume": 1068112.0}, {"date": "2021-09-02", "close": 145.82, "volume": 1037844.0}, {"date": "2021-09-03", "close": 145.49, "volume": 1114626.0}, {"date": "2021-09-07", "close": 143.69, "volume": 725090.0}, {"date": "2021-09-08", "close": 144.5, "volume": 1442694.0}, {"date": "2021-09-09", "close": 145.39, "volume": 836789.0}, {"date": "2021-09-10", "close": 144.08, "volume": 1301507.0}, {"date": "2021-09-13", "close": 144.43, "volume": 1132490.0}, {"date": "2021-09-14", "close": 145.0, "volume": 1457217.0}, {"date": "2021-09-15", "close": 150.19, "volume": 1831512.0}, {"date": "2021-09-16", "close": 149.8, "volume": 909121.0}, {"date": "2021-09-17", "close": 148.39, "volume": 2601614.0}, {"date": "2021-09-20", "close": 146.09, "volume": 1236406.0}, {"date": "2021-09-21", "close": 148.5, "volume": 1034256.0}, {"date": "2021-09-22", "close": 151.39, "volume": 1335604.0}, {"date": "2021-09-23", "close": 152.26, "volume": 749472.0}, {"date": "2021-09-24", "close": 154.04, "volume": 959685.0}, {"date": "2021-09-27", "close": 152.4, "volume": 675685.0}, {"date": "2021-09-28", "close": 149.8, "volume": 809377.0}, {"date": "2021-09-29", "close": 150.89, "volume": 518548.0}, {"date": "2021-09-30", "close": 148.65, "volume": 1024143.0}, {"date": "2021-10-01", "close": 152.44, "volume": 680789.0}, {"date": "2021-10-04", "close": 149.24, "volume": 1153283.0}, {"date": "2021-10-05", "close": 151.85, "volume": 931978.0}, {"date": "2021-10-06", "close": 152.83, "volume": 784577.0}, {"date": "2021-10-07", "close": 153.43, "volume": 1007249.0}, {"date": "2021-10-08", "close": 155.66, "volume": 1350286.0}, {"date": "2021-10-11", "close": 156.92, "volume": 1087618.0}, {"date": "2021-10-12", "close": 157.2, "volume": 921721.0}, {"date": "2021-10-13", "close": 158.52, "volume": 913186.0}, {"date": "2021-10-14", "close": 161.67, "volume": 920632.0}, {"date": "2021-10-15", "close": 162.88, "volume": 846675.0}, {"date": "2021-10-18", "close": 160.61, "volume": 770287.0}, {"date": "2021-10-19", "close": 161.97, "volume": 750325.0}, {"date": "2021-10-20", "close": 162.49, "volume": 621222.0}, {"date": "2021-10-21", "close": 163.46, "volume": 959142.0}, {"date": "2021-10-22", "close": 165.17, "volume": 508972.0}, {"date": "2021-10-25", "close": 164.25, "volume": 632825.0}, {"date": "2021-10-26", "close": 164.19, "volume": 797881.0}, {"date": "2021-10-27", "close": 162.2, "volume": 1235544.0}, {"date": "2021-10-28", "close": 164.12, "volume": 908229.0}, {"date": "2021-10-29", "close": 167.67, "volume": 1142493.0}, {"date": "2021-11-01", "close": 162.48, "volume": 757019.0}, {"date": "2021-11-02", "close": 163.05, "volume": 987797.0}, {"date": "2021-11-03", "close": 161.31, "volume": 877474.0}, {"date": "2021-11-04", "close": 160.78, "volume": 927616.0}, {"date": "2021-11-05", "close": 160.26, "volume": 1115800.0}, {"date": "2021-11-08", "close": 160.91, "volume": 910877.0}, {"date": "2021-11-09", "close": 161.56, "volume": 608044.0}, {"date": "2021-11-10", "close": 161.19, "volume": 429095.0}, {"date": "2021-11-11", "close": 162.7, "volume": 513875.0}, {"date": "2021-11-12", "close": 165.73, "volume": 875178.0}, {"date": "2021-11-15", "close": 165.38, "volume": 731952.0}, {"date": "2021-11-16", "close": 166.77, "volume": 937496.0}, {"date": "2021-11-17", "close": 164.91, "volume": 1008733.0}, {"date": "2021-11-18", "close": 162.81, "volume": 592589.0}, {"date": "2021-11-19", "close": 163.41, "volume": 1227752.0}, {"date": "2021-11-22", "close": 164.8, "volume": 934968.0}, {"date": "2021-11-23", "close": 164.78, "volume": 1029812.0}, {"date": "2021-11-24", "close": 166.42, "volume": 744088.0}, {"date": "2021-11-26", "close": 163.14, "volume": 729896.0}, {"date": "2021-11-29", "close": 164.81, "volume": 1064687.0}, {"date": "2021-11-30", "close": 162.9, "volume": 1810791.0}, {"date": "2021-12-01", "close": 162.33, "volume": 938190.0}, {"date": "2021-12-02", "close": 166.52, "volume": 989322.0}, {"date": "2021-12-03", "close": 165.48, "volume": 723557.0}, {"date": "2021-12-06", "close": 167.45, "volume": 1064347.0}, {"date": "2021-12-07", "close": 169.68, "volume": 901815.0}, {"date": "2021-12-08", "close": 169.24, "volume": 838379.0}, {"date": "2021-12-09", "close": 167.68, "volume": 715178.0}, {"date": "2021-12-10", "close": 169.6, "volume": 906873.0}, {"date": "2021-12-13", "close": 168.81, "volume": 957077.0}, {"date": "2021-12-14", "close": 166.62, "volume": 1314621.0}, {"date": "2021-12-15", "close": 167.61, "volume": 1311934.0}, {"date": "2021-12-16", "close": 166.05, "volume": 1195217.0}, {"date": "2021-12-17", "close": 164.4, "volume": 1802205.0}, {"date": "2021-12-20", "close": 164.26, "volume": 1139165.0}, {"date": "2021-12-21", "close": 163.97, "volume": 1100085.0}, {"date": "2021-12-22", "close": 165.22, "volume": 937811.0}, {"date": "2021-12-23", "close": 166.45, "volume": 510949.0}, {"date": "2021-12-27", "close": 170.44, "volume": 483129.0}, {"date": "2021-12-28", "close": 169.32, "volume": 443234.0}, {"date": "2021-12-29", "close": 169.81, "volume": 350522.0}, {"date": "2021-12-30", "close": 168.76, "volume": 327179.0}, {"date": "2021-12-31", "close": 169.67, "volume": 336168.0}, {"date": "2022-01-03", "close": 166.71, "volume": 701619.0}, {"date": "2022-01-04", "close": 167.43, "volume": 925061.0}, {"date": "2022-01-05", "close": 164.29, "volume": 900480.0}, {"date": "2022-01-06", "close": 166.08, "volume": 723710.0}, {"date": "2022-01-07", "close": 165.36, "volume": 975290.0}, {"date": "2022-01-10", "close": 162.43, "volume": 1022850.0}, {"date": "2022-01-11", "close": 163.75, "volume": 871682.0}, {"date": "2022-01-12", "close": 165.73, "volume": 693494.0}, {"date": "2022-01-13", "close": 162.45, "volume": 859133.0}, {"date": "2022-01-14", "close": 157.7, "volume": 1201928.0}, {"date": "2022-01-18", "close": 155.58, "volume": 844102.0}, {"date": "2022-01-19", "close": 154.59, "volume": 967507.0}, {"date": "2022-01-20", "close": 155.67, "volume": 1191273.0}, {"date": "2022-01-21", "close": 154.17, "volume": 1090888.0}, {"date": "2022-01-24", "close": 156.29, "volume": 1687561.0}, {"date": "2022-01-25", "close": 153.2, "volume": 2143260.0}, {"date": "2022-01-26", "close": 153.18, "volume": 1443791.0}, {"date": "2022-01-27", "close": 149.33, "volume": 1638201.0}, {"date": "2022-01-28", "close": 154.54, "volume": 1567063.0}, {"date": "2022-01-31", "close": 157.94, "volume": 1556284.0}, {"date": "2022-02-01", "close": 156.85, "volume": 787964.0}, {"date": "2022-02-02", "close": 157.09, "volume": 1215146.0}, {"date": "2022-02-03", "close": 154.45, "volume": 871211.0}, {"date": "2022-02-04", "close": 156.28, "volume": 603413.0}, {"date": "2022-02-07", "close": 156.36, "volume": 683385.0}, {"date": "2022-02-08", "close": 157.07, "volume": 1309847.0}, {"date": "2022-02-09", "close": 160.5, "volume": 1029502.0}, {"date": "2022-02-10", "close": 158.81, "volume": 1280456.0}, {"date": "2022-02-11", "close": 155.65, "volume": 1002289.0}, {"date": "2022-02-14", "close": 153.35, "volume": 1209328.0}, {"date": "2022-02-15", "close": 155.39, "volume": 720573.0}, {"date": "2022-02-16", "close": 156.21, "volume": 548404.0}, {"date": "2022-02-17", "close": 153.5, "volume": 579874.0}, {"date": "2022-02-18", "close": 154.28, "volume": 745006.0}, {"date": "2022-02-22", "close": 153.73, "volume": 986394.0}, {"date": "2022-02-23", "close": 151.68, "volume": 1120674.0}, {"date": "2022-02-24", "close": 154.42, "volume": 897185.0}, {"date": "2022-02-25", "close": 159.3, "volume": 1208831.0}, {"date": "2022-02-28", "close": 158.19, "volume": 969965.0}, {"date": "2022-03-01", "close": 156.1, "volume": 1067439.0}, {"date": "2022-03-02", "close": 158.78, "volume": 828490.0}, {"date": "2022-03-03", "close": 158.41, "volume": 702289.0}, {"date": "2022-03-04", "close": 159.87, "volume": 853501.0}, {"date": "2022-03-07", "close": 154.55, "volume": 1194711.0}, {"date": "2022-03-08", "close": 150.13, "volume": 1229923.0}, {"date": "2022-03-09", "close": 155.94, "volume": 1720122.0}, {"date": "2022-03-10", "close": 155.04, "volume": 1431849.0}, {"date": "2022-03-11", "close": 153.62, "volume": 624478.0}, {"date": "2022-03-14", "close": 154.74, "volume": 911298.0}, {"date": "2022-03-15", "close": 158.56, "volume": 1034089.0}, {"date": "2022-03-16", "close": 162.67, "volume": 997392.0}, {"date": "2022-03-17", "close": 165.14, "volume": 963956.0}, {"date": "2022-03-18", "close": 167.37, "volume": 1435679.0}, {"date": "2022-03-21", "close": 166.62, "volume": 739622.0}, {"date": "2022-03-22", "close": 167.6, "volume": 898423.0}, {"date": "2022-03-23", "close": 164.07, "volume": 1191709.0}, {"date": "2022-03-24", "close": 166.27, "volume": 551168.0}, {"date": "2022-03-25", "close": 168.06, "volume": 472919.0}, {"date": "2022-03-28", "close": 170.33, "volume": 614439.0}, {"date": "2022-03-29", "close": 172.76, "volume": 709720.0}, {"date": "2022-03-30", "close": 173.8, "volume": 701282.0}, {"date": "2022-03-31", "close": 174.6, "volume": 1178448.0}, {"date": "2022-04-01", "close": 176.4, "volume": 799810.0}, {"date": "2022-04-04", "close": 173.92, "volume": 715781.0}, {"date": "2022-04-05", "close": 174.87, "volume": 871701.0}, {"date": "2022-04-06", "close": 179.05, "volume": 1055873.0}, {"date": "2022-04-07", "close": 181.45, "volume": 1016776.0}, {"date": "2022-04-08", "close": 183.19, "volume": 1224386.0}, {"date": "2022-04-11", "close": 183.22, "volume": 1183798.0}, {"date": "2022-04-12", "close": 180.25, "volume": 1080641.0}, {"date": "2022-04-13", "close": 181.01, "volume": 798517.0}, {"date": "2022-04-14", "close": 180.61, "volume": 663360.0}, {"date": "2022-04-18", "close": 180.18, "volume": 686840.0}, {"date": "2022-04-19", "close": 179.5, "volume": 1423341.0}, {"date": "2022-04-20", "close": 183.9, "volume": 1184400.0}, {"date": "2022-04-21", "close": 184.15, "volume": 896179.0}, {"date": "2022-04-22", "close": 178.03, "volume": 971632.0}, {"date": "2022-04-25", "close": 178.89, "volume": 1245511.0}, {"date": "2022-04-26", "close": 173.52, "volume": 673023.0}, {"date": "2022-04-27", "close": 175.4, "volume": 898860.0}, {"date": "2022-04-28", "close": 179.33, "volume": 964124.0}, {"date": "2022-04-29", "close": 168.49, "volume": 1906795.0}, {"date": "2022-05-02", "close": 165.85, "volume": 1482450.0}, {"date": "2022-05-03", "close": 165.51, "volume": 953948.0}, {"date": "2022-05-04", "close": 170.37, "volume": 739100.0}, {"date": "2022-05-05", "close": 164.99, "volume": 819832.0}, {"date": "2022-05-06", "close": 164.48, "volume": 944522.0}, {"date": "2022-05-09", "close": 160.19, "volume": 1005175.0}, {"date": "2022-05-10", "close": 158.25, "volume": 1745684.0}, {"date": "2022-05-11", "close": 157.78, "volume": 911428.0}, {"date": "2022-05-12", "close": 157.48, "volume": 809766.0}, {"date": "2022-05-13", "close": 162.02, "volume": 947869.0}, {"date": "2022-05-16", "close": 161.14, "volume": 634002.0}, {"date": "2022-05-17", "close": 164.17, "volume": 1129753.0}, {"date": "2022-05-18", "close": 156.71, "volume": 674858.0}, {"date": "2022-05-19", "close": 155.25, "volume": 760890.0}, {"date": "2022-05-20", "close": 155.0, "volume": 1042696.0}, {"date": "2022-05-23", "close": 158.53, "volume": 878658.0}, {"date": "2022-05-24", "close": 157.76, "volume": 586760.0}, {"date": "2022-05-25", "close": 157.49, "volume": 1017555.0}, {"date": "2022-05-26", "close": 161.02, "volume": 700621.0}, {"date": "2022-05-27", "close": 165.64, "volume": 717103.0}, {"date": "2022-05-31", "close": 161.94, "volume": 1471170.0}, {"date": "2022-06-01", "close": 160.51, "volume": 939500.0}, {"date": "2022-06-02", "close": 164.37, "volume": 954426.0}, {"date": "2022-06-03", "close": 162.21, "volume": 539892.0}, {"date": "2022-06-06", "close": 162.0, "volume": 776158.0}, {"date": "2022-06-07", "close": 163.56, "volume": 683652.0}, {"date": "2022-06-08", "close": 161.18, "volume": 467184.0}, {"date": "2022-06-09", "close": 156.96, "volume": 754268.0}, {"date": "2022-06-10", "close": 153.0, "volume": 765294.0}, {"date": "2022-06-13", "close": 151.58, "volume": 915835.0}, {"date": "2022-06-14", "close": 153.23, "volume": 791504.0}, {"date": "2022-06-15", "close": 152.75, "volume": 895034.0}, {"date": "2022-06-16", "close": 149.05, "volume": 1067099.0}, {"date": "2022-06-17", "close": 149.71, "volume": 2006733.0}, {"date": "2022-06-21", "close": 155.21, "volume": 1041172.0}, {"date": "2022-06-22", "close": 157.31, "volume": 866392.0}, {"date": "2022-06-23", "close": 160.04, "volume": 765730.0}, {"date": "2022-06-24", "close": 165.25, "volume": 1454828.0}, {"date": "2022-06-27", "close": 165.23, "volume": 658041.0}, {"date": "2022-06-28", "close": 163.18, "volume": 936859.0}, {"date": "2022-06-29", "close": 163.2, "volume": 875114.0}, {"date": "2022-06-30", "close": 163.04, "volume": 876817.0}, {"date": "2022-07-01", "close": 164.63, "volume": 644366.0}, {"date": "2022-07-05", "close": 166.07, "volume": 620470.0}, {"date": "2022-07-06", "close": 168.34, "volume": 726847.0}, {"date": "2022-07-07", "close": 167.3, "volume": 542382.0}, {"date": "2022-07-08", "close": 166.76, "volume": 456105.0}, {"date": "2022-07-11", "close": 165.84, "volume": 463351.0}, {"date": "2022-07-12", "close": 164.82, "volume": 687250.0}, {"date": "2022-07-13", "close": 164.66, "volume": 827108.0}, {"date": "2022-07-14", "close": 162.74, "volume": 681312.0}, {"date": "2022-07-15", "close": 165.75, "volume": 689410.0}, {"date": "2022-07-18", "close": 161.88, "volume": 489321.0}, {"date": "2022-07-19", "close": 166.52, "volume": 678808.0}, {"date": "2022-07-20", "close": 166.57, "volume": 487325.0}, {"date": "2022-07-21", "close": 169.6, "volume": 698519.0}, {"date": "2022-07-22", "close": 168.23, "volume": 525557.0}, {"date": "2022-07-25", "close": 169.71, "volume": 556200.0}, {"date": "2022-07-26", "close": 169.99, "volume": 900562.0}, {"date": "2022-07-27", "close": 173.31, "volume": 1147428.0}, {"date": "2022-07-28", "close": 176.06, "volume": 863616.0}, {"date": "2022-07-29", "close": 178.99, "volume": 1146086.0}, {"date": "2022-08-01", "close": 172.52, "volume": 1064656.0}, {"date": "2022-08-02", "close": 172.34, "volume": 835748.0}, {"date": "2022-08-03", "close": 177.24, "volume": 770020.0}, {"date": "2022-08-04", "close": 176.49, "volume": 562643.0}, {"date": "2022-08-05", "close": 178.51, "volume": 800006.0}, {"date": "2022-08-08", "close": 179.39, "volume": 659579.0}, {"date": "2022-08-09", "close": 182.75, "volume": 764893.0}, {"date": "2022-08-10", "close": 185.41, "volume": 816901.0}, {"date": "2022-08-11", "close": 185.2, "volume": 1129393.0}, {"date": "2022-08-12", "close": 189.4, "volume": 532646.0}, {"date": "2022-08-15", "close": 190.15, "volume": 1213181.0}, {"date": "2022-08-16", "close": 190.66, "volume": 703622.0}, {"date": "2022-08-17", "close": 190.85, "volume": 541967.0}, {"date": "2022-08-18", "close": 191.52, "volume": 880012.0}, {"date": "2022-08-19", "close": 190.7, "volume": 941378.0}, {"date": "2022-08-22", "close": 188.88, "volume": 1028029.0}, {"date": "2022-08-23", "close": 186.35, "volume": 877832.0}, {"date": "2022-08-24", "close": 187.96, "volume": 788624.0}, {"date": "2022-08-25", "close": 191.08, "volume": 1004080.0}, {"date": "2022-08-26", "close": 187.7, "volume": 748740.0}, {"date": "2022-08-29", "close": 185.06, "volume": 695259.0}, {"date": "2022-08-30", "close": 182.89, "volume": 822367.0}, {"date": "2022-08-31", "close": 181.57, "volume": 1001244.0}, {"date": "2022-09-01", "close": 181.6, "volume": 751565.0}, {"date": "2022-09-02", "close": 180.47, "volume": 677622.0}, {"date": "2022-09-06", "close": 180.9, "volume": 1077191.0}, {"date": "2022-09-07", "close": 186.58, "volume": 835499.0}, {"date": "2022-09-08", "close": 187.09, "volume": 736410.0}, {"date": "2022-09-09", "close": 188.42, "volume": 580678.0}, {"date": "2022-09-12", "close": 187.63, "volume": 1233773.0}, {"date": "2022-09-13", "close": 184.81, "volume": 1794375.0}, {"date": "2022-09-14", "close": 185.1, "volume": 1856228.0}, {"date": "2022-09-15", "close": 184.52, "volume": 1747632.0}, {"date": "2022-09-16", "close": 179.45, "volume": 1915113.0}, {"date": "2022-09-19", "close": 181.39, "volume": 647016.0}, {"date": "2022-09-20", "close": 179.17, "volume": 842717.0}, {"date": "2022-09-21", "close": 174.32, "volume": 1131914.0}, {"date": "2022-09-22", "close": 172.53, "volume": 1014239.0}, {"date": "2022-09-23", "close": 171.83, "volume": 980300.0}, {"date": "2022-09-26", "close": 169.46, "volume": 681036.0}, {"date": "2022-09-27", "close": 169.73, "volume": 683538.0}, {"date": "2022-09-28", "close": 170.8, "volume": 945242.0}, {"date": "2022-09-29", "close": 171.14, "volume": 841980.0}, {"date": "2022-09-30", "close": 171.22, "volume": 1835318.0}, {"date": "2022-10-03", "close": 176.58, "volume": 1171246.0}, {"date": "2022-10-04", "close": 180.01, "volume": 891615.0}, {"date": "2022-10-05", "close": 181.76, "volume": 860513.0}, {"date": "2022-10-06", "close": 179.1, "volume": 687690.0}, {"date": "2022-10-07", "close": 174.31, "volume": 840596.0}, {"date": "2022-10-10", "close": 176.57, "volume": 459479.0}, {"date": "2022-10-11", "close": 176.13, "volume": 893477.0}, {"date": "2022-10-12", "close": 174.87, "volume": 740775.0}, {"date": "2022-10-13", "close": 178.66, "volume": 1418949.0}, {"date": "2022-10-14", "close": 170.36, "volume": 1488283.0}, {"date": "2022-10-17", "close": 175.08, "volume": 953455.0}, {"date": "2022-10-18", "close": 176.14, "volume": 813693.0}, {"date": "2022-10-19", "close": 178.05, "volume": 1118369.0}, {"date": "2022-10-20", "close": 173.82, "volume": 1043954.0}, {"date": "2022-10-21", "close": 175.37, "volume": 1286337.0}, {"date": "2022-10-24", "close": 179.15, "volume": 769952.0}, {"date": "2022-10-25", "close": 175.42, "volume": 985351.0}, {"date": "2022-10-26", "close": 175.91, "volume": 815472.0}, {"date": "2022-10-27", "close": 177.53, "volume": 1272905.0}, {"date": "2022-10-28", "close": 188.58, "volume": 1292617.0}, {"date": "2022-10-31", "close": 187.08, "volume": 964520.0}, {"date": "2022-11-01", "close": 187.42, "volume": 1074649.0}, {"date": "2022-11-02", "close": 185.35, "volume": 1153195.0}, {"date": "2022-11-03", "close": 187.35, "volume": 711716.0}, {"date": "2022-11-04", "close": 188.39, "volume": 836136.0}, {"date": "2022-11-07", "close": 191.99, "volume": 716650.0}, {"date": "2022-11-08", "close": 192.39, "volume": 791882.0}, {"date": "2022-11-09", "close": 188.58, "volume": 538950.0}, {"date": "2022-11-10", "close": 193.0, "volume": 1176049.0}, {"date": "2022-11-11", "close": 186.0, "volume": 1296948.0}, {"date": "2022-11-14", "close": 185.77, "volume": 889343.0}, {"date": "2022-11-15", "close": 187.78, "volume": 940214.0}, {"date": "2022-11-16", "close": 189.51, "volume": 738281.0}, {"date": "2022-11-17", "close": 190.27, "volume": 557540.0}, {"date": "2022-11-18", "close": 194.33, "volume": 990839.0}, {"date": "2022-11-21", "close": 195.75, "volume": 899165.0}, {"date": "2022-11-22", "close": 197.23, "volume": 615130.0}, {"date": "2022-11-23", "close": 197.32, "volume": 526277.0}, {"date": "2022-11-25", "close": 199.29, "volume": 633917.0}, {"date": "2022-11-28", "close": 196.43, "volume": 852825.0}, {"date": "2022-11-29", "close": 195.68, "volume": 782325.0}, {"date": "2022-11-30", "close": 199.11, "volume": 2653444.0}, {"date": "2022-12-01", "close": 199.72, "volume": 782373.0}, {"date": "2022-12-02", "close": 201.26, "volume": 745478.0}, {"date": "2022-12-05", "close": 196.83, "volume": 853940.0}, {"date": "2022-12-06", "close": 195.98, "volume": 562757.0}, {"date": "2022-12-07", "close": 193.96, "volume": 1029417.0}, {"date": "2022-12-08", "close": 195.03, "volume": 770596.0}, {"date": "2022-12-09", "close": 191.83, "volume": 776550.0}, {"date": "2022-12-12", "close": 193.74, "volume": 750198.0}, {"date": "2022-12-13", "close": 193.85, "volume": 662219.0}, {"date": "2022-12-14", "close": 193.11, "volume": 798739.0}, {"date": "2022-12-15", "close": 188.1, "volume": 767013.0}, {"date": "2022-12-16", "close": 186.35, "volume": 1736179.0}, {"date": "2022-12-19", "close": 185.09, "volume": 615764.0}, {"date": "2022-12-20", "close": 186.89, "volume": 570657.0}, {"date": "2022-12-21", "close": 189.48, "volume": 595797.0}, {"date": "2022-12-22", "close": 188.03, "volume": 496124.0}, {"date": "2022-12-23", "close": 188.41, "volume": 351119.0}, {"date": "2022-12-27", "close": 189.28, "volume": 425234.0}, {"date": "2022-12-28", "close": 187.95, "volume": 433988.0}, {"date": "2022-12-29", "close": 190.17, "volume": 435471.0}, {"date": "2022-12-30", "close": 188.54, "volume": 353161.0}, {"date": "2023-01-03", "close": 187.26, "volume": 546556.0}, {"date": "2023-01-04", "close": 189.74, "volume": 632905.0}, {"date": "2023-01-05", "close": 186.44, "volume": 676589.0}, {"date": "2023-01-06", "close": 192.02, "volume": 471273.0}, {"date": "2023-01-09", "close": 191.76, "volume": 805675.0}, {"date": "2023-01-10", "close": 192.68, "volume": 428552.0}, {"date": "2023-01-11", "close": 195.76, "volume": 611309.0}, {"date": "2023-01-12", "close": 194.99, "volume": 678859.0}, {"date": "2023-01-13", "close": 196.55, "volume": 617987.0}, {"date": "2023-01-17", "close": 195.65, "volume": 702051.0}, {"date": "2023-01-18", "close": 191.99, "volume": 736689.0}, {"date": "2023-01-19", "close": 190.89, "volume": 461727.0}, {"date": "2023-01-20", "close": 193.9, "volume": 795713.0}, {"date": "2023-01-23", "close": 195.88, "volume": 476160.0}, {"date": "2023-01-24", "close": 197.01, "volume": 731655.0}, {"date": "2023-01-25", "close": 197.15, "volume": 572468.0}, {"date": "2023-01-26", "close": 197.25, "volume": 802536.0}, {"date": "2023-01-27", "close": 193.81, "volume": 1322984.0}, {"date": "2023-01-30", "close": 195.3, "volume": 641665.0}, {"date": "2023-01-31", "close": 195.72, "volume": 1406262.0}, {"date": "2023-02-01", "close": 196.28, "volume": 1173901.0}, {"date": "2023-02-02", "close": 194.68, "volume": 1180335.0}, {"date": "2023-02-03", "close": 193.49, "volume": 877660.0}, {"date": "2023-02-06", "close": 194.55, "volume": 610605.0}, {"date": "2023-02-07", "close": 197.47, "volume": 670284.0}, {"date": "2023-02-08", "close": 196.15, "volume": 577694.0}, {"date": "2023-02-09", "close": 193.33, "volume": 825711.0}, {"date": "2023-02-10", "close": 195.06, "volume": 538128.0}, {"date": "2023-02-13", "close": 195.22, "volume": 835039.0}, {"date": "2023-02-14", "close": 188.25, "volume": 708957.0}, {"date": "2023-02-15", "close": 190.33, "volume": 609127.0}, {"date": "2023-02-16", "close": 188.63, "volume": 525778.0}, {"date": "2023-02-17", "close": 188.6, "volume": 797191.0}, {"date": "2023-02-21", "close": 186.55, "volume": 837773.0}, {"date": "2023-02-22", "close": 186.29, "volume": 827815.0}, {"date": "2023-02-23", "close": 185.46, "volume": 487984.0}, {"date": "2023-02-24", "close": 184.73, "volume": 741024.0}, {"date": "2023-02-27", "close": 184.9, "volume": 729474.0}, {"date": "2023-02-28", "close": 187.35, "volume": 1596040.0}, {"date": "2023-03-01", "close": 187.78, "volume": 1571057.0}, {"date": "2023-03-02", "close": 187.02, "volume": 552358.0}, {"date": "2023-03-03", "close": 189.03, "volume": 898860.0}, {"date": "2023-03-06", "close": 190.88, "volume": 1285413.0}, {"date": "2023-03-07", "close": 189.03, "volume": 818999.0}, {"date": "2023-03-08", "close": 188.98, "volume": 865183.0}, {"date": "2023-03-09", "close": 185.45, "volume": 1025936.0}, {"date": "2023-03-10", "close": 182.76, "volume": 1298917.0}, {"date": "2023-03-13", "close": 179.97, "volume": 1460312.0}, {"date": "2023-03-14", "close": 183.35, "volume": 1248189.0}, {"date": "2023-03-15", "close": 177.09, "volume": 2001676.0}, {"date": "2023-03-16", "close": 183.6, "volume": 1499313.0}, {"date": "2023-03-17", "close": 180.0, "volume": 3120395.0}, {"date": "2023-03-20", "close": 182.46, "volume": 823072.0}, {"date": "2023-03-21", "close": 183.88, "volume": 996076.0}, {"date": "2023-03-22", "close": 180.54, "volume": 688838.0}, {"date": "2023-03-23", "close": 184.44, "volume": 1360789.0}, {"date": "2023-03-24", "close": 185.66, "volume": 1010656.0}, {"date": "2023-03-27", "close": 186.13, "volume": 915870.0}, {"date": "2023-03-28", "close": 186.52, "volume": 628514.0}, {"date": "2023-03-29", "close": 189.0, "volume": 653558.0}, {"date": "2023-03-30", "close": 189.67, "volume": 921632.0}, {"date": "2023-03-31", "close": 191.31, "volume": 935645.0}, {"date": "2023-04-03", "close": 193.26, "volume": 1001376.0}, {"date": "2023-04-04", "close": 193.92, "volume": 787157.0}, {"date": "2023-04-05", "close": 195.28, "volume": 882743.0}, {"date": "2023-04-06", "close": 197.37, "volume": 895014.0}, {"date": "2023-04-10", "close": 195.61, "volume": 800929.0}, {"date": "2023-04-11", "close": 196.79, "volume": 547751.0}, {"date": "2023-04-12", "close": 198.27, "volume": 569604.0}, {"date": "2023-04-13", "close": 199.7, "volume": 961984.0}, {"date": "2023-04-14", "close": 200.45, "volume": 1088683.0}, {"date": "2023-04-17", "close": 203.21, "volume": 982104.0}, {"date": "2023-04-18", "close": 206.62, "volume": 1243029.0}, {"date": "2023-04-19", "close": 204.15, "volume": 705796.0}, {"date": "2023-04-20", "close": 207.88, "volume": 1173788.0}, {"date": "2023-04-21", "close": 207.77, "volume": 737601.0}, {"date": "2023-04-24", "close": 207.42, "volume": 734043.0}, {"date": "2023-04-25", "close": 207.19, "volume": 984427.0}, {"date": "2023-04-26", "close": 205.44, "volume": 960945.0}, {"date": "2023-04-27", "close": 209.05, "volume": 1187847.0}, {"date": "2023-04-28", "close": 208.06, "volume": 1675588.0}, {"date": "2023-05-01", "close": 210.52, "volume": 917427.0}, {"date": "2023-05-02", "close": 210.1, "volume": 891907.0}, {"date": "2023-05-03", "close": 209.13, "volume": 794774.0}, {"date": "2023-05-04", "close": 210.83, "volume": 948985.0}, {"date": "2023-05-05", "close": 213.82, "volume": 852349.0}, {"date": "2023-05-08", "close": 215.32, "volume": 432475.0}, {"date": "2023-05-09", "close": 216.08, "volume": 816446.0}, {"date": "2023-05-10", "close": 217.32, "volume": 1170417.0}, {"date": "2023-05-11", "close": 216.81, "volume": 497443.0}, {"date": "2023-05-12", "close": 218.62, "volume": 819905.0}, {"date": "2023-05-15", "close": 217.83, "volume": 955134.0}, {"date": "2023-05-16", "close": 217.01, "volume": 738024.0}, {"date": "2023-05-17", "close": 215.03, "volume": 908616.0}, {"date": "2023-05-18", "close": 214.5, "volume": 1036753.0}, {"date": "2023-05-19", "close": 216.07, "volume": 919545.0}, {"date": "2023-05-22", "close": 214.59, "volume": 845829.0}, {"date": "2023-05-23", "close": 206.61, "volume": 1093310.0}, {"date": "2023-05-24", "close": 205.08, "volume": 627240.0}, {"date": "2023-05-25", "close": 204.32, "volume": 585585.0}, {"date": "2023-05-26", "close": 203.81, "volume": 655916.0}, {"date": "2023-05-30", "close": 203.52, "volume": 671399.0}, {"date": "2023-05-31", "close": 200.33, "volume": 2669755.0}, {"date": "2023-06-01", "close": 202.13, "volume": 900711.0}, {"date": "2023-06-02", "close": 205.68, "volume": 664631.0}, {"date": "2023-06-05", "close": 206.27, "volume": 540754.0}, {"date": "2023-06-06", "close": 205.34, "volume": 424921.0}, {"date": "2023-06-07", "close": 204.15, "volume": 657156.0}, {"date": "2023-06-08", "close": 204.84, "volume": 344064.0}, {"date": "2023-06-09", "close": 206.87, "volume": 548889.0}, {"date": "2023-06-12", "close": 208.24, "volume": 747396.0}, {"date": "2023-06-13", "close": 208.76, "volume": 1214490.0}, {"date": "2023-06-14", "close": 209.79, "volume": 980921.0}, {"date": "2023-06-15", "close": 213.63, "volume": 891335.0}, {"date": "2023-06-16", "close": 213.78, "volume": 1554833.0}, {"date": "2023-06-20", "close": 211.64, "volume": 1263268.0}, {"date": "2023-06-21", "close": 212.97, "volume": 1519620.0}, {"date": "2023-06-22", "close": 212.82, "volume": 890827.0}, {"date": "2023-06-23", "close": 212.46, "volume": 1690187.0}, {"date": "2023-06-26", "close": 210.63, "volume": 750205.0}, {"date": "2023-06-27", "close": 212.15, "volume": 783872.0}, {"date": "2023-06-28", "close": 210.89, "volume": 813797.0}, {"date": "2023-06-29", "close": 214.67, "volume": 928831.0}, {"date": "2023-06-30", "close": 219.57, "volume": 1222923.0}, {"date": "2023-07-03", "close": 216.18, "volume": 667224.0}, {"date": "2023-07-05", "close": 215.95, "volume": 896050.0}, {"date": "2023-07-06", "close": 216.32, "volume": 609779.0}, {"date": "2023-07-07", "close": 214.05, "volume": 578777.0}, {"date": "2023-07-10", "close": 215.59, "volume": 425768.0}, {"date": "2023-07-11", "close": 216.35, "volume": 475241.0}, {"date": "2023-07-12", "close": 214.89, "volume": 560113.0}, {"date": "2023-07-13", "close": 213.83, "volume": 1017669.0}, {"date": "2023-07-14", "close": 213.88, "volume": 696389.0}, {"date": "2023-07-17", "close": 217.2, "volume": 708841.0}, {"date": "2023-07-18", "close": 215.07, "volume": 672275.0}, {"date": "2023-07-19", "close": 212.72, "volume": 732198.0}, {"date": "2023-07-20", "close": 218.23, "volume": 937557.0}, {"date": "2023-07-21", "close": 218.61, "volume": 782104.0}, {"date": "2023-07-24", "close": 219.64, "volume": 635002.0}, {"date": "2023-07-25", "close": 220.32, "volume": 681013.0}, {"date": "2023-07-26", "close": 219.75, "volume": 766621.0}, {"date": "2023-07-27", "close": 217.15, "volume": 805653.0}, {"date": "2023-07-28", "close": 216.22, "volume": 1041826.0}, {"date": "2023-07-31", "close": 214.8, "volume": 749207.0}, {"date": "2023-08-01", "close": 219.24, "volume": 879190.0}, {"date": "2023-08-02", "close": 221.55, "volume": 695450.0}, {"date": "2023-08-03", "close": 222.2, "volume": 855611.0}, {"date": "2023-08-04", "close": 220.81, "volume": 1005550.0}, {"date": "2023-08-07", "close": 224.06, "volume": 525292.0}, {"date": "2023-08-08", "close": 220.53, "volume": 438450.0}, {"date": "2023-08-09", "close": 223.69, "volume": 549159.0}, {"date": "2023-08-10", "close": 222.65, "volume": 733789.0}, {"date": "2023-08-11", "close": 224.37, "volume": 335237.0}, {"date": "2023-08-14", "close": 225.58, "volume": 461655.0}, {"date": "2023-08-15", "close": 223.86, "volume": 561484.0}, {"date": "2023-08-16", "close": 225.05, "volume": 520591.0}, {"date": "2023-08-17", "close": 220.48, "volume": 622845.0}, {"date": "2023-08-18", "close": 220.55, "volume": 616803.0}, {"date": "2023-08-21", "close": 221.44, "volume": 601387.0}, {"date": "2023-08-22", "close": 222.12, "volume": 715668.0}, {"date": "2023-08-23", "close": 225.33, "volume": 549733.0}, {"date": "2023-08-24", "close": 224.86, "volume": 687578.0}, {"date": "2023-08-25", "close": 227.6, "volume": 698821.0}, {"date": "2023-08-28", "close": 228.88, "volume": 412159.0}, {"date": "2023-08-29", "close": 230.79, "volume": 541411.0}, {"date": "2023-08-30", "close": 230.83, "volume": 810629.0}, {"date": "2023-08-31", "close": 230.48, "volume": 814879.0}, {"date": "2023-09-01", "close": 231.07, "volume": 575986.0}, {"date": "2023-09-05", "close": 226.8, "volume": 649579.0}, {"date": "2023-09-06", "close": 227.74, "volume": 519122.0}, {"date": "2023-09-07", "close": 230.64, "volume": 751339.0}, {"date": "2023-09-08", "close": 228.19, "volume": 825570.0}, {"date": "2023-09-11", "close": 228.55, "volume": 510649.0}, {"date": "2023-09-12", "close": 230.29, "volume": 532116.0}, {"date": "2023-09-13", "close": 229.0, "volume": 665784.0}, {"date": "2023-09-14", "close": 231.45, "volume": 854016.0}, {"date": "2023-09-15", "close": 230.14, "volume": 1692306.0}, {"date": "2023-09-18", "close": 233.11, "volume": 810347.0}, {"date": "2023-09-19", "close": 235.78, "volume": 1160197.0}, {"date": "2023-09-20", "close": 235.19, "volume": 1013330.0}, {"date": "2023-09-21", "close": 232.94, "volume": 1041924.0}, {"date": "2023-09-22", "close": 233.08, "volume": 659245.0}, {"date": "2023-09-25", "close": 233.25, "volume": 429503.0}, {"date": "2023-09-26", "close": 230.93, "volume": 870009.0}, {"date": "2023-09-27", "close": 230.33, "volume": 768029.0}, {"date": "2023-09-28", "close": 230.77, "volume": 479741.0}, {"date": "2023-09-29", "close": 227.93, "volume": 1121267.0}, {"date": "2023-10-02", "close": 224.91, "volume": 961162.0}, {"date": "2023-10-03", "close": 225.22, "volume": 753407.0}, {"date": "2023-10-04", "close": 229.26, "volume": 656874.0}, {"date": "2023-10-05", "close": 229.56, "volume": 780717.0}, {"date": "2023-10-06", "close": 232.01, "volume": 520934.0}, {"date": "2023-10-09", "close": 233.11, "volume": 637203.0}, {"date": "2023-10-10", "close": 233.49, "volume": 658363.0}, {"date": "2023-10-11", "close": 234.9, "volume": 461598.0}, {"date": "2023-10-12", "close": 233.44, "volume": 533899.0}, {"date": "2023-10-13", "close": 233.88, "volume": 505869.0}, {"date": "2023-10-16", "close": 236.59, "volume": 615145.0}, {"date": "2023-10-17", "close": 236.03, "volume": 885031.0}, {"date": "2023-10-18", "close": 234.34, "volume": 533890.0}, {"date": "2023-10-19", "close": 231.03, "volume": 577276.0}, {"date": "2023-10-20", "close": 227.57, "volume": 737818.0}, {"date": "2023-10-23", "close": 227.7, "volume": 787556.0}, {"date": "2023-10-24", "close": 231.21, "volume": 965821.0}, {"date": "2023-10-25", "close": 231.1, "volume": 1222197.0}, {"date": "2023-10-26", "close": 229.89, "volume": 1220473.0}, {"date": "2023-10-27", "close": 228.24, "volume": 900524.0}, {"date": "2023-10-30", "close": 233.73, "volume": 767009.0}, {"date": "2023-10-31", "close": 235.49, "volume": 908925.0}, {"date": "2023-11-01", "close": 237.31, "volume": 1332561.0}, {"date": "2023-11-02", "close": 242.2, "volume": 1034725.0}, {"date": "2023-11-03", "close": 242.33, "volume": 666319.0}, {"date": "2023-11-06", "close": 242.97, "volume": 973075.0}, {"date": "2023-11-07", "close": 244.0, "volume": 986342.0}, {"date": "2023-11-08", "close": 245.57, "volume": 826444.0}, {"date": "2023-11-09", "close": 246.77, "volume": 613723.0}, {"date": "2023-11-10", "close": 248.27, "volume": 754165.0}, {"date": "2023-11-13", "close": 247.75, "volume": 540183.0}, {"date": "2023-11-14", "close": 244.14, "volume": 1032783.0}, {"date": "2023-11-15", "close": 240.71, "volume": 1487054.0}, {"date": "2023-11-16", "close": 245.51, "volume": 767343.0}, {"date": "2023-11-17", "close": 245.45, "volume": 820831.0}, {"date": "2023-11-20", "close": 246.56, "volume": 625769.0}, {"date": "2023-11-21", "close": 248.9, "volume": 729540.0}, {"date": "2023-11-22", "close": 250.99, "volume": 871357.0}, {"date": "2023-11-24", "close": 252.92, "volume": 352758.0}, {"date": "2023-11-27", "close": 252.3, "volume": 924618.0}, {"date": "2023-11-28", "close": 246.74, "volume": 586592.0}, {"date": "2023-11-29", "close": 245.02, "volume": 732948.0}, {"date": "2023-11-30", "close": 249.0, "volume": 1192841.0}, {"date": "2023-12-01", "close": 248.0, "volume": 866053.0}, {"date": "2023-12-04", "close": 247.55, "volume": 696591.0}, {"date": "2023-12-05", "close": 244.79, "volume": 729560.0}, {"date": "2023-12-06", "close": 242.5, "volume": 952568.0}, {"date": "2023-12-07", "close": 241.05, "volume": 743997.0}, {"date": "2023-12-08", "close": 240.96, "volume": 863059.0}, {"date": "2023-12-11", "close": 245.0, "volume": 961884.0}, {"date": "2023-12-12", "close": 247.59, "volume": 683448.0}, {"date": "2023-12-13", "close": 245.21, "volume": 871247.0}, {"date": "2023-12-14", "close": 227.04, "volume": 3462797.0}, {"date": "2023-12-15", "close": 222.81, "volume": 2558236.0}, {"date": "2023-12-18", "close": 227.56, "volume": 1574637.0}, {"date": "2023-12-19", "close": 224.59, "volume": 1363445.0}, {"date": "2023-12-20", "close": 220.11, "volume": 1415865.0}, {"date": "2023-12-21", "close": 222.86, "volume": 826357.0}, {"date": "2023-12-22", "close": 222.88, "volume": 674013.0}, {"date": "2023-12-26", "close": 222.36, "volume": 775972.0}, {"date": "2023-12-27", "close": 223.01, "volume": 590934.0}, {"date": "2023-12-28", "close": 223.46, "volume": 691289.0}, {"date": "2023-12-29", "close": 224.88, "volume": 626498.0}, {"date": "2024-01-02", "close": 225.0, "volume": 896031.0}, {"date": "2024-01-03", "close": 225.02, "volume": 1022383.0}, {"date": "2024-01-04", "close": 225.9, "volume": 884528.0}, {"date": "2024-01-05", "close": 225.28, "volume": 732611.0}, {"date": "2024-01-08", "close": 228.84, "volume": 940634.0}, {"date": "2024-01-09", "close": 226.14, "volume": 946485.0}, {"date": "2024-01-10", "close": 230.15, "volume": 899711.0}, {"date": "2024-01-11", "close": 232.0, "volume": 919356.0}, {"date": "2024-01-12", "close": 234.8, "volume": 846198.0}, {"date": "2024-01-16", "close": 233.47, "volume": 862716.0}, {"date": "2024-01-17", "close": 233.99, "volume": 730325.0}, {"date": "2024-01-18", "close": 236.95, "volume": 890465.0}, {"date": "2024-01-19", "close": 238.79, "volume": 833612.0}, {"date": "2024-01-22", "close": 237.52, "volume": 668709.0}, {"date": "2024-01-23", "close": 239.68, "volume": 689555.0}, {"date": "2024-01-24", "close": 239.07, "volume": 665145.0}, {"date": "2024-01-25", "close": 237.75, "volume": 1043250.0}, {"date": "2024-01-26", "close": 233.03, "volume": 1489418.0}, {"date": "2024-01-29", "close": 228.78, "volume": 1440041.0}, {"date": "2024-01-30", "close": 230.57, "volume": 1081397.0}, {"date": "2024-01-31", "close": 232.16, "volume": 1576040.0}, {"date": "2024-02-01", "close": 232.12, "volume": 1003368.0}, {"date": "2024-02-02", "close": 232.74, "volume": 1030005.0}, {"date": "2024-02-05", "close": 236.26, "volume": 1535621.0}, {"date": "2024-02-06", "close": 234.05, "volume": 1000058.0}, {"date": "2024-02-07", "close": 236.2, "volume": 1074283.0}, {"date": "2024-02-08", "close": 237.03, "volume": 726981.0}, {"date": "2024-02-09", "close": 238.84, "volume": 575836.0}, {"date": "2024-02-12", "close": 235.62, "volume": 682769.0}, {"date": "2024-02-13", "close": 236.32, "volume": 1203945.0}, {"date": "2024-02-14", "close": 238.68, "volume": 737227.0}, {"date": "2024-02-15", "close": 240.55, "volume": 850773.0}, {"date": "2024-02-16", "close": 239.22, "volume": 698127.0}, {"date": "2024-02-20", "close": 241.74, "volume": 1109401.0}, {"date": "2024-02-21", "close": 240.1, "volume": 775089.0}, {"date": "2024-02-22", "close": 244.67, "volume": 631456.0}, {"date": "2024-02-23", "close": 245.0, "volume": 481642.0}, {"date": "2024-02-26", "close": 244.04, "volume": 593192.0}, {"date": "2024-02-27", "close": 243.55, "volume": 668983.0}, {"date": "2024-02-28", "close": 245.47, "volume": 668792.0}, {"date": "2024-02-29", "close": 243.93, "volume": 1183105.0}, {"date": "2024-03-01", "close": 243.54, "volume": 458756.0}, {"date": "2024-03-04", "close": 242.52, "volume": 581988.0}, {"date": "2024-03-05", "close": 245.35, "volume": 719782.0}, {"date": "2024-03-06", "close": 248.62, "volume": 684234.0}, {"date": "2024-03-07", "close": 249.91, "volume": 682473.0}, {"date": "2024-03-08", "close": 251.69, "volume": 943905.0}, {"date": "2024-03-11", "close": 252.71, "volume": 665082.0}, {"date": "2024-03-12", "close": 254.82, "volume": 738130.0}, {"date": "2024-03-13", "close": 255.38, "volume": 603784.0}, {"date": "2024-03-14", "close": 254.91, "volume": 698419.0}, {"date": "2024-03-15", "close": 253.17, "volume": 1521432.0}, {"date": "2024-03-18", "close": 253.69, "volume": 821459.0}, {"date": "2024-03-19", "close": 253.86, "volume": 930454.0}, {"date": "2024-03-20", "close": 255.87, "volume": 811987.0}, {"date": "2024-03-21", "close": 250.3, "volume": 1409089.0}, {"date": "2024-03-22", "close": 246.53, "volume": 1042344.0}, {"date": "2024-03-25", "close": 245.58, "volume": 854892.0}, {"date": "2024-03-26", "close": 246.23, "volume": 978608.0}, {"date": "2024-03-27", "close": 247.79, "volume": 874328.0}, {"date": "2024-03-28", "close": 250.04, "volume": 960721.0}, {"date": "2024-04-01", "close": 247.18, "volume": 589857.0}, {"date": "2024-04-02", "close": 245.36, "volume": 770802.0}, {"date": "2024-04-03", "close": 245.37, "volume": 644719.0}, {"date": "2024-04-04", "close": 240.3, "volume": 1134554.0}, {"date": "2024-04-05", "close": 243.99, "volume": 690763.0}, {"date": "2024-04-08", "close": 244.16, "volume": 539236.0}, {"date": "2024-04-09", "close": 244.13, "volume": 802968.0}, {"date": "2024-04-10", "close": 240.02, "volume": 1042461.0}, {"date": "2024-04-11", "close": 238.17, "volume": 886500.0}, {"date": "2024-04-12", "close": 234.58, "volume": 896508.0}, {"date": "2024-04-15", "close": 232.09, "volume": 766370.0}, {"date": "2024-04-16", "close": 231.43, "volume": 757164.0}, {"date": "2024-04-17", "close": 230.52, "volume": 777390.0}, {"date": "2024-04-18", "close": 233.99, "volume": 980288.0}, {"date": "2024-04-19", "close": 236.57, "volume": 984297.0}, {"date": "2024-04-22", "close": 237.52, "volume": 707120.0}, {"date": "2024-04-23", "close": 237.87, "volume": 620895.0}, {"date": "2024-04-24", "close": 236.81, "volume": 655661.0}, {"date": "2024-04-25", "close": 236.95, "volume": 880499.0}, {"date": "2024-04-26", "close": 234.11, "volume": 1404187.0}, {"date": "2024-04-29", "close": 233.55, "volume": 836417.0}, {"date": "2024-04-30", "close": 234.69, "volume": 644057.0}, {"date": "2024-05-01", "close": 238.8, "volume": 897198.0}, {"date": "2024-05-02", "close": 238.54, "volume": 1029430.0}, {"date": "2024-05-03", "close": 238.72, "volume": 545286.0}, {"date": "2024-05-06", "close": 243.01, "volume": 536914.0}, {"date": "2024-05-07", "close": 245.02, "volume": 481795.0}, {"date": "2024-05-08", "close": 245.01, "volume": 817923.0}, {"date": "2024-05-09", "close": 247.56, "volume": 888018.0}, {"date": "2024-05-10", "close": 250.82, "volume": 582177.0}, {"date": "2024-05-13", "close": 249.5, "volume": 829250.0}, {"date": "2024-05-14", "close": 250.72, "volume": 718446.0}, {"date": "2024-05-15", "close": 251.78, "volume": 643133.0}, {"date": "2024-05-16", "close": 255.52, "volume": 888989.0}, {"date": "2024-05-17", "close": 257.67, "volume": 708068.0}, {"date": "2024-05-20", "close": 256.39, "volume": 689683.0}, {"date": "2024-05-21", "close": 257.84, "volume": 505994.0}, {"date": "2024-05-22", "close": 257.65, "volume": 397076.0}, {"date": "2024-05-23", "close": 250.96, "volume": 715441.0}, {"date": "2024-05-24", "close": 252.06, "volume": 550105.0}, {"date": "2024-05-28", "close": 248.33, "volume": 771289.0}, {"date": "2024-05-29", "close": 245.32, "volume": 481203.0}, {"date": "2024-05-30", "close": 249.09, "volume": 685129.0}, {"date": "2024-05-31", "close": 253.33, "volume": 1537100.0}, {"date": "2024-06-03", "close": 253.03, "volume": 698734.0}, {"date": "2024-06-04", "close": 255.22, "volume": 621295.0}, {"date": "2024-06-05", "close": 253.09, "volume": 1110522.0}, {"date": "2024-06-06", "close": 251.64, "volume": 1005106.0}, {"date": "2024-06-07", "close": 253.53, "volume": 698885.0}, {"date": "2024-06-10", "close": 255.17, "volume": 976089.0}, {"date": "2024-06-11", "close": 256.12, "volume": 1156917.0}, {"date": "2024-06-12", "close": 258.88, "volume": 1045679.0}, {"date": "2024-06-13", "close": 260.78, "volume": 1242556.0}, {"date": "2024-06-14", "close": 258.24, "volume": 637176.0}, {"date": "2024-06-17", "close": 261.16, "volume": 751679.0}, {"date": "2024-06-18", "close": 261.87, "volume": 1177540.0}, {"date": "2024-06-20", "close": 264.66, "volume": 711674.0}, {"date": "2024-06-21", "close": 264.6, "volume": 1541437.0}, {"date": "2024-06-24", "close": 265.19, "volume": 982366.0}, {"date": "2024-06-25", "close": 259.9, "volume": 1426651.0}, {"date": "2024-06-26", "close": 253.5, "volume": 1053699.0}, {"date": "2024-06-27", "close": 260.13, "volume": 1201558.0}, {"date": "2024-06-28", "close": 259.31, "volume": 1393176.0}, {"date": "2024-07-01", "close": 259.22, "volume": 581456.0}, {"date": "2024-07-02", "close": 262.0, "volume": 809066.0}, {"date": "2024-07-03", "close": 262.63, "volume": 412782.0}, {"date": "2024-07-05", "close": 264.67, "volume": 712989.0}, {"date": "2024-07-08", "close": 264.54, "volume": 722243.0}, {"date": "2024-07-09", "close": 263.93, "volume": 586861.0}, {"date": "2024-07-10", "close": 267.8, "volume": 742895.0}, {"date": "2024-07-11", "close": 270.12, "volume": 573136.0}, {"date": "2024-07-12", "close": 271.05, "volume": 855982.0}, {"date": "2024-07-15", "close": 270.46, "volume": 483243.0}, {"date": "2024-07-16", "close": 267.62, "volume": 710871.0}, {"date": "2024-07-17", "close": 271.85, "volume": 795649.0}, {"date": "2024-07-18", "close": 270.53, "volume": 833158.0}, {"date": "2024-07-19", "close": 270.27, "volume": 599198.0}, {"date": "2024-07-22", "close": 271.76, "volume": 639084.0}, {"date": "2024-07-23", "close": 273.22, "volume": 459988.0}, {"date": "2024-07-24", "close": 274.32, "volume": 1215266.0}, {"date": "2024-07-25", "close": 273.97, "volume": 1152810.0}, {"date": "2024-07-26", "close": 283.58, "volume": 1161116.0}, {"date": "2024-07-29", "close": 279.37, "volume": 1003385.0}, {"date": "2024-07-30", "close": 285.0, "volume": 803107.0}, {"date": "2024-07-31", "close": 283.49, "volume": 591105.0}, {"date": "2024-08-01", "close": 287.12, "volume": 548625.0}, {"date": "2024-08-02", "close": 287.14, "volume": 917328.0}, {"date": "2024-08-05", "close": 278.32, "volume": 1397534.0}, {"date": "2024-08-06", "close": 281.25, "volume": 772521.0}, {"date": "2024-08-07", "close": 281.64, "volume": 965670.0}, {"date": "2024-08-08", "close": 282.84, "volume": 955020.0}, {"date": "2024-08-09", "close": 282.75, "volume": 800718.0}, {"date": "2024-08-12", "close": 281.6, "volume": 614706.0}, {"date": "2024-08-13", "close": 281.21, "volume": 475992.0}, {"date": "2024-08-14", "close": 284.7, "volume": 663130.0}, {"date": "2024-08-15", "close": 284.4, "volume": 418596.0}, {"date": "2024-08-16", "close": 285.08, "volume": 774860.0}, {"date": "2024-08-19", "close": 286.55, "volume": 491597.0}, {"date": "2024-08-20", "close": 288.25, "volume": 514351.0}, {"date": "2024-08-21", "close": 289.51, "volume": 362579.0}, {"date": "2024-08-22", "close": 291.82, "volume": 402956.0}, {"date": "2024-08-23", "close": 287.83, "volume": 431617.0}, {"date": "2024-08-26", "close": 286.78, "volume": 652114.0}, {"date": "2024-08-27", "close": 290.06, "volume": 817061.0}, {"date": "2024-08-28", "close": 290.87, "volume": 608858.0}, {"date": "2024-08-29", "close": 291.47, "volume": 374964.0}, {"date": "2024-08-30", "close": 292.57, "volume": 1405032.0}, {"date": "2024-09-03", "close": 294.49, "volume": 751216.0}, {"date": "2024-09-04", "close": 297.75, "volume": 714582.0}, {"date": "2024-09-05", "close": 295.55, "volume": 527349.0}, {"date": "2024-09-06", "close": 294.19, "volume": 671525.0}, {"date": "2024-09-09", "close": 298.94, "volume": 839623.0}, {"date": "2024-09-10", "close": 298.82, "volume": 742288.0}, {"date": "2024-09-11", "close": 294.65, "volume": 582012.0}, {"date": "2024-09-12", "close": 296.6, "volume": 410456.0}, {"date": "2024-09-13", "close": 297.39, "volume": 400558.0}, {"date": "2024-09-16", "close": 299.55, "volume": 541528.0}, {"date": "2024-09-17", "close": 295.94, "volume": 556276.0}, {"date": "2024-09-18", "close": 291.18, "volume": 685273.0}, {"date": "2024-09-19", "close": 282.2, "volume": 1530976.0}, {"date": "2024-09-20", "close": 276.06, "volume": 2482774.0}, {"date": "2024-09-23", "close": 282.03, "volume": 1459263.0}, {"date": "2024-09-24", "close": 279.33, "volume": 759188.0}, {"date": "2024-09-25", "close": 280.75, "volume": 896947.0}, {"date": "2024-09-26", "close": 277.99, "volume": 1211050.0}, {"date": "2024-09-27", "close": 279.45, "volume": 740367.0}, {"date": "2024-09-30", "close": 281.37, "volume": 851880.0}, {"date": "2024-10-01", "close": 286.3, "volume": 1083086.0}, {"date": "2024-10-02", "close": 285.91, "volume": 1336082.0}, {"date": "2024-10-03", "close": 286.06, "volume": 947023.0}, {"date": "2024-10-04", "close": 289.62, "volume": 828669.0}, {"date": "2024-10-07", "close": 286.9, "volume": 1376054.0}, {"date": "2024-10-08", "close": 293.16, "volume": 1219909.0}, {"date": "2024-10-09", "close": 294.94, "volume": 1081398.0}, {"date": "2024-10-10", "close": 285.7, "volume": 1504520.0}, {"date": "2024-10-11", "close": 287.91, "volume": 749335.0}, {"date": "2024-10-14", "close": 289.71, "volume": 735981.0}, {"date": "2024-10-15", "close": 287.57, "volume": 931976.0}, {"date": "2024-10-16", "close": 289.52, "volume": 1004881.0}, {"date": "2024-10-17", "close": 290.76, "volume": 908305.0}, {"date": "2024-10-18", "close": 289.25, "volume": 738646.0}, {"date": "2024-10-21", "close": 289.62, "volume": 577062.0}, {"date": "2024-10-22", "close": 287.22, "volume": 609438.0}, {"date": "2024-10-23", "close": 288.93, "volume": 612310.0}, {"date": "2024-10-24", "close": 287.55, "volume": 938123.0}, {"date": "2024-10-25", "close": 282.97, "volume": 1478179.0}, {"date": "2024-10-28", "close": 285.99, "volume": 1008168.0}, {"date": "2024-10-29", "close": 285.12, "volume": 791784.0}, {"date": "2024-10-30", "close": 284.48, "volume": 556628.0}, {"date": "2024-10-31", "close": 281.2, "volume": 868189.0}, {"date": "2024-11-01", "close": 280.4, "volume": 738425.0}, {"date": "2024-11-04", "close": 281.65, "volume": 654158.0}, {"date": "2024-11-05", "close": 283.14, "volume": 787932.0}, {"date": "2024-11-06", "close": 290.68, "volume": 1284330.0}, {"date": "2024-11-07", "close": 290.56, "volume": 862323.0}, {"date": "2024-11-08", "close": 294.77, "volume": 787835.0}, {"date": "2024-11-11", "close": 292.72, "volume": 731031.0}, {"date": "2024-11-12", "close": 295.27, "volume": 764625.0}, {"date": "2024-11-13", "close": 298.32, "volume": 966174.0}, {"date": "2024-11-14", "close": 294.71, "volume": 634372.0}, {"date": "2024-11-15", "close": 294.58, "volume": 948405.0}, {"date": "2024-11-18", "close": 293.59, "volume": 728406.0}, {"date": "2024-11-19", "close": 292.49, "volume": 692023.0}, {"date": "2024-11-20", "close": 295.88, "volume": 772819.0}, {"date": "2024-11-21", "close": 302.44, "volume": 1032889.0}, {"date": "2024-11-22", "close": 304.29, "volume": 626002.0}, {"date": "2024-11-25", "close": 306.39, "volume": 2181340.0}, {"date": "2024-11-26", "close": 312.96, "volume": 1538546.0}, {"date": "2024-11-27", "close": 315.16, "volume": 1383183.0}, {"date": "2024-11-29", "close": 312.24, "volume": 811937.0}, {"date": "2024-12-02", "close": 307.96, "volume": 592077.0}, {"date": "2024-12-03", "close": 309.81, "volume": 1183102.0}, {"date": "2024-12-04", "close": 307.26, "volume": 850591.0}, {"date": "2024-12-05", "close": 303.58, "volume": 869234.0}, {"date": "2024-12-06", "close": 296.71, "volume": 887832.0}, {"date": "2024-12-09", "close": 291.85, "volume": 2811482.0}, {"date": "2024-12-10", "close": 283.74, "volume": 13426560.0}, {"date": "2024-12-11", "close": 283.58, "volume": 4921559.0}, {"date": "2024-12-12", "close": 281.19, "volume": 5645978.0}, {"date": "2024-12-13", "close": 284.59, "volume": 2827249.0}, {"date": "2024-12-16", "close": 286.0, "volume": 2981700.0}, {"date": "2024-12-17", "close": 282.91, "volume": 2371137.0}, {"date": "2024-12-18", "close": 278.49, "volume": 2028231.0}, {"date": "2024-12-19", "close": 279.09, "volume": 2244106.0}, {"date": "2024-12-20", "close": 283.1, "volume": 2774935.0}, {"date": "2024-12-23", "close": 284.51, "volume": 1935227.0}, {"date": "2024-12-24", "close": 288.35, "volume": 1045803.0}, {"date": "2024-12-26", "close": 288.36, "volume": 1173686.0}, {"date": "2024-12-27", "close": 286.54, "volume": 7623032.0}, {"date": "2024-12-30", "close": 284.46, "volume": 1709791.0}, {"date": "2024-12-31", "close": 283.85, "volume": 1354091.0}, {"date": "2025-01-02", "close": 275.89, "volume": 2560805.0}, {"date": "2025-01-03", "close": 280.4, "volume": 3729046.0}, {"date": "2025-01-06", "close": 276.42, "volume": 1678141.0}, {"date": "2025-01-07", "close": 279.77, "volume": 2776806.0}, {"date": "2025-01-08", "close": 285.5, "volume": 1853584.0}, {"date": "2025-01-10", "close": 287.01, "volume": 3074562.0}, {"date": "2025-01-13", "close": 285.81, "volume": 1918412.0}, {"date": "2025-01-14", "close": 289.11, "volume": 1284615.0}, {"date": "2025-01-15", "close": 290.19, "volume": 1869239.0}, {"date": "2025-01-16", "close": 295.79, "volume": 1230496.0}, {"date": "2025-01-17", "close": 294.82, "volume": 1261480.0}, {"date": "2025-01-21", "close": 296.77, "volume": 1626480.0}, {"date": "2025-01-22", "close": 293.5, "volume": 1504749.0}, {"date": "2025-01-23", "close": 288.0, "volume": 1565326.0}, {"date": "2025-01-24", "close": 289.51, "volume": 2030433.0}, {"date": "2025-01-27", "close": 296.0, "volume": 1630400.0}, {"date": "2025-01-28", "close": 293.41, "volume": 1781711.0}, {"date": "2025-01-29", "close": 294.1, "volume": 1593763.0}, {"date": "2025-01-30", "close": 299.03, "volume": 1641615.0}, {"date": "2025-01-31", "close": 301.82, "volume": 2411734.0}, {"date": "2025-02-03", "close": 309.0, "volume": 2216646.0}, {"date": "2025-02-04", "close": 312.21, "volume": 1680526.0}, {"date": "2025-02-05", "close": 316.3, "volume": 1481120.0}, {"date": "2025-02-06", "close": 319.99, "volume": 1852549.0}, {"date": "2025-02-07", "close": 322.33, "volume": 1722130.0}, {"date": "2025-02-10", "close": 324.29, "volume": 1573139.0}, {"date": "2025-02-11", "close": 322.0, "volume": 1537932.0}, {"date": "2025-02-12", "close": 324.61, "volume": 1099557.0}, {"date": "2025-02-13", "close": 328.56, "volume": 1210937.0}, {"date": "2025-02-14", "close": 321.5, "volume": 2079602.0}, {"date": "2025-02-18", "close": 326.3, "volume": 1318477.0}, {"date": "2025-02-19", "close": 327.33, "volume": 709578.0}, {"date": "2025-02-20", "close": 325.13, "volume": 876411.0}, {"date": "2025-02-21", "close": 325.56, "volume": 952442.0}, {"date": "2025-02-24", "close": 328.49, "volume": 1465534.0}, {"date": "2025-02-25", "close": 331.83, "volume": 1712725.0}, {"date": "2025-02-26", "close": 328.33, "volume": 991835.0}, {"date": "2025-02-27", "close": 333.17, "volume": 1462514.0}, {"date": "2025-02-28", "close": 337.74, "volume": 1745005.0}, {"date": "2025-03-03", "close": 341.8, "volume": 1360505.0}, {"date": "2025-03-04", "close": 337.27, "volume": 1914722.0}, {"date": "2025-03-05", "close": 340.79, "volume": 1217007.0}, {"date": "2025-03-06", "close": 339.85, "volume": 1492003.0}, {"date": "2025-03-07", "close": 324.0, "volume": 4131437.0}, {"date": "2025-03-10", "close": 321.85, "volume": 3180794.0}, {"date": "2025-03-11", "close": 325.75, "volume": 1635467.0}, {"date": "2025-03-12", "close": 325.08, "volume": 1185127.0}, {"date": "2025-03-13", "close": 322.85, "volume": 1151143.0}, {"date": "2025-03-14", "close": 325.24, "volume": 1265291.0}, {"date": "2025-03-17", "close": 329.14, "volume": 1172039.0}, {"date": "2025-03-18", "close": 329.66, "volume": 1422465.0}, {"date": "2025-03-19", "close": 326.64, "volume": 974050.0}, {"date": "2025-03-20", "close": 334.44, "volume": 1497417.0}, {"date": "2025-03-21", "close": 331.79, "volume": 2675954.0}, {"date": "2025-03-24", "close": 337.67, "volume": 1226407.0}, {"date": "2025-03-25", "close": 337.36, "volume": 1426987.0}, {"date": "2025-03-26", "close": 336.73, "volume": 1351237.0}, {"date": "2025-03-27", "close": 341.0, "volume": 1330669.0}, {"date": "2025-03-28", "close": 340.76, "volume": 1362710.0}, {"date": "2025-03-31", "close": 345.24, "volume": 1770766.0}, {"date": "2025-04-01", "close": 343.86, "volume": 903764.0}, {"date": "2025-04-02", "close": 344.07, "volume": 1271900.0}, {"date": "2025-04-03", "close": 344.4, "volume": 1322262.0}, {"date": "2025-04-04", "close": 319.25, "volume": 2901935.0}, {"date": "2025-04-07", "close": 310.86, "volume": 3404160.0}, {"date": "2025-04-08", "close": 311.53, "volume": 1812305.0}, {"date": "2025-04-09", "close": 323.82, "volume": 2285103.0}, {"date": "2025-04-10", "close": 325.72, "volume": 1570177.0}, {"date": "2025-04-11", "close": 334.02, "volume": 1179778.0}, {"date": "2025-04-14", "close": 342.92, "volume": 1236906.0}, {"date": "2025-04-15", "close": 335.56, "volume": 1313787.0}, {"date": "2025-04-16", "close": 332.66, "volume": 879259.0}, {"date": "2025-04-17", "close": 329.22, "volume": 1195137.0}, {"date": "2025-04-21", "close": 319.4, "volume": 837110.0}, {"date": "2025-04-22", "close": 330.75, "volume": 1041508.0}, {"date": "2025-04-23", "close": 331.79, "volume": 953658.0}, {"date": "2025-04-24", "close": 331.52, "volume": 961313.0}, {"date": "2025-04-25", "close": 322.3, "volume": 2164277.0}, {"date": "2025-04-28", "close": 323.81, "volume": 1536737.0}, {"date": "2025-04-29", "close": 317.14, "volume": 2753728.0}, {"date": "2025-04-30", "close": 320.69, "volume": 3032447.0}, {"date": "2025-05-01", "close": 317.64, "volume": 1995881.0}, {"date": "2025-05-02", "close": 331.08, "volume": 1818553.0}, {"date": "2025-05-05", "close": 334.86, "volume": 1402856.0}, {"date": "2025-05-06", "close": 338.27, "volume": 1402650.0}, {"date": "2025-05-07", "close": 339.55, "volume": 1279566.0}, {"date": "2025-05-08", "close": 338.47, "volume": 1037183.0}, {"date": "2025-05-09", "close": 338.18, "volume": 576359.0}, {"date": "2025-05-12", "close": 331.28, "volume": 1672355.0}, {"date": "2025-05-13", "close": 332.7, "volume": 1004025.0}, {"date": "2025-05-14", "close": 329.64, "volume": 898481.0}, {"date": "2025-05-15", "close": 338.28, "volume": 1013229.0}, {"date": "2025-05-16", "close": 342.24, "volume": 973191.0}, {"date": "2025-05-19", "close": 343.82, "volume": 611029.0}, {"date": "2025-05-20", "close": 340.33, "volume": 908815.0}, {"date": "2025-05-21", "close": 337.53, "volume": 867064.0}, {"date": "2025-05-22", "close": 335.48, "volume": 771693.0}, {"date": "2025-05-23", "close": 338.04, "volume": 859459.0}, {"date": "2025-05-27", "close": 342.75, "volume": 976453.0}, {"date": "2025-05-28", "close": 339.8, "volume": 1136798.0}, {"date": "2025-05-29", "close": 341.9, "volume": 628805.0}, {"date": "2025-05-30", "close": 347.44, "volume": 2545229.0}, {"date": "2025-06-02", "close": 348.77, "volume": 986107.0}, {"date": "2025-06-03", "close": 345.25, "volume": 1035784.0}, {"date": "2025-06-04", "close": 336.34, "volume": 1300214.0}, {"date": "2025-06-05", "close": 328.1, "volume": 1851455.0}, {"date": "2025-06-06", "close": 328.76, "volume": 735210.0}, {"date": "2025-06-09", "close": 317.83, "volume": 1616449.0}, {"date": "2025-06-10", "close": 314.4, "volume": 1473184.0}, {"date": "2025-06-11", "close": 312.94, "volume": 1428720.0}, {"date": "2025-06-12", "close": 320.15, "volume": 1416706.0}, {"date": "2025-06-13", "close": 316.64, "volume": 1039024.0}, {"date": "2025-06-16", "close": 316.33, "volume": 1294206.0}, {"date": "2025-06-17", "close": 316.13, "volume": 958454.0}, {"date": "2025-06-18", "close": 317.13, "volume": 1048906.0}, {"date": "2025-06-20", "close": 320.16, "volume": 2537151.0}, {"date": "2025-06-23", "close": 324.12, "volume": 1311678.0}, {"date": "2025-06-24", "close": 325.98, "volume": 1037382.0}, {"date": "2025-06-25", "close": 317.43, "volume": 1507302.0}, {"date": "2025-06-26", "close": 318.39, "volume": 1397270.0}, {"date": "2025-06-27", "close": 317.73, "volume": 5446971.0}, {"date": "2025-06-30", "close": 320.12, "volume": 1620083.0}, {"date": "2025-07-01", "close": 319.49, "volume": 1567367.0}, {"date": "2025-07-02", "close": 315.74, "volume": 1450848.0}, {"date": "2025-07-03", "close": 318.1, "volume": 639946.0}, {"date": "2025-07-07", "close": 316.07, "volume": 1232254.0}, {"date": "2025-07-08", "close": 313.76, "volume": 1110061.0}, {"date": "2025-07-09", "close": 315.25, "volume": 1401443.0}, {"date": "2025-07-10", "close": 313.58, "volume": 948819.0}, {"date": "2025-07-11", "close": 311.54, "volume": 715217.0}, {"date": "2025-07-14", "close": 315.4, "volume": 1425486.0}, {"date": "2025-07-15", "close": 308.06, "volume": 1011050.0}, {"date": "2025-07-16", "close": 309.92, "volume": 1567885.0}, {"date": "2025-07-17", "close": 313.91, "volume": 1288062.0}, {"date": "2025-07-18", "close": 313.14, "volume": 691271.0}, {"date": "2025-07-21", "close": 308.24, "volume": 772699.0}, {"date": "2025-07-22", "close": 312.41, "volume": 1107920.0}, {"date": "2025-07-23", "close": 310.79, "volume": 659361.0}, {"date": "2025-07-24", "close": 309.06, "volume": 738163.0}, {"date": "2025-07-25", "close": 315.14, "volume": 897384.0}, {"date": "2025-07-28", "close": 309.12, "volume": 1237247.0}, {"date": "2025-07-29", "close": 288.35, "volume": 4081300.0}, {"date": "2025-07-30", "close": 285.84, "volume": 2920361.0}, {"date": "2025-07-31", "close": 287.25, "volume": 2554727.0}, {"date": "2025-08-01", "close": 284.17, "volume": 2787757.0}, {"date": "2025-08-04", "close": 284.61, "volume": 1776089.0}, {"date": "2025-08-05", "close": 285.78, "volume": 1681717.0}, {"date": "2025-08-06", "close": 286.26, "volume": 1136219.0}, {"date": "2025-08-07", "close": 289.99, "volume": 3115980.0}, {"date": "2025-08-08", "close": 289.44, "volume": 1726231.0}, {"date": "2025-08-11", "close": 288.92, "volume": 1536865.0}, {"date": "2025-08-12", "close": 290.65, "volume": 1275915.0}, {"date": "2025-08-13", "close": 295.1, "volume": 1337795.0}, {"date": "2025-08-14", "close": 293.41, "volume": 1280156.0}, {"date": "2025-08-15", "close": 292.72, "volume": 1237952.0}, {"date": "2025-08-18", "close": 294.51, "volume": 1376345.0}, {"date": "2025-08-19", "close": 300.98, "volume": 1132003.0}, {"date": "2025-08-20", "close": 302.64, "volume": 1568451.0}, {"date": "2025-08-21", "close": 305.38, "volume": 1154636.0}, {"date": "2025-08-22", "close": 303.17, "volume": 1165433.0}, {"date": "2025-08-25", "close": 298.62, "volume": 1020592.0}, {"date": "2025-08-26", "close": 300.2, "volume": 2312415.0}, {"date": "2025-08-27", "close": 298.72, "volume": 1513535.0}, {"date": "2025-08-28", "close": 299.62, "volume": 769117.0}, {"date": "2025-08-29", "close": 302.75, "volume": 1472424.0}, {"date": "2025-09-02", "close": 302.57, "volume": 1673483.0}, {"date": "2025-09-03", "close": 303.7, "volume": 1842643.0}, {"date": "2025-09-04", "close": 300.22, "volume": 1282371.0}, {"date": "2025-09-05", "close": 299.18, "volume": 1217177.0}, {"date": "2025-09-08", "close": 299.12, "volume": 1153122.0}, {"date": "2025-09-09", "close": 298.5, "volume": 1119301.0}, {"date": "2025-09-10", "close": 293.18, "volume": 1854736.0}, {"date": "2025-09-11", "close": 300.61, "volume": 1335113.0}, {"date": "2025-09-12", "close": 297.28, "volume": 1302078.0}, {"date": "2025-09-15", "close": 289.4, "volume": 1169957.0}, {"date": "2025-09-16", "close": 291.46, "volume": 1175792.0}, {"date": "2025-09-17", "close": 292.66, "volume": 1248129.0}, {"date": "2025-09-18", "close": 296.74, "volume": 1405728.0}, {"date": "2025-09-19", "close": 299.65, "volume": 2605274.0}, {"date": "2025-09-22", "close": 300.06, "volume": 1446940.0}, {"date": "2025-09-23", "close": 304.36, "volume": 1602058.0}, {"date": "2025-09-24", "close": 304.55, "volume": 1125494.0}, {"date": "2025-09-25", "close": 303.08, "volume": 1366884.0}, {"date": "2025-09-26", "close": 304.15, "volume": 877053.0}, {"date": "2025-09-29", "close": 305.71, "volume": 1355603.0}, {"date": "2025-09-30", "close": 309.74, "volume": 1671255.0}, {"date": "2025-10-01", "close": 305.84, "volume": 1864306.0}, {"date": "2025-10-02", "close": 308.67, "volume": 1004339.0}, {"date": "2025-10-03", "close": 310.48, "volume": 767240.0}, {"date": "2025-10-06", "close": 309.15, "volume": 1053640.0}, {"date": "2025-10-07", "close": 309.81, "volume": 863762.0}, {"date": "2025-10-08", "close": 306.94, "volume": 636938.0}, {"date": "2025-10-09", "close": 302.25, "volume": 761610.0}, {"date": "2025-10-10", "close": 301.74, "volume": 1184572.0}, {"date": "2025-10-13", "close": 298.0, "volume": 1176167.0}, {"date": "2025-10-14", "close": 303.73, "volume": 1234641.0}, {"date": "2025-10-15", "close": 296.16, "volume": 2451563.0}, {"date": "2025-10-16", "close": 280.17, "volume": 2379717.0}, {"date": "2025-10-17", "close": 280.47, "volume": 1415287.0}, {"date": "2025-10-20", "close": 279.26, "volume": 1171205.0}, {"date": "2025-10-21", "close": 279.01, "volume": 1424058.0}, {"date": "2025-10-22", "close": 283.04, "volume": 1405959.0}, {"date": "2025-10-23", "close": 282.49, "volume": 1086919.0}, {"date": "2025-10-24", "close": 280.73, "volume": 1437242.0}, {"date": "2025-10-27", "close": 279.0, "volume": 930396.0}, {"date": "2025-10-28", "close": 267.5, "volume": 2838830.0}, {"date": "2025-10-29", "close": 262.02, "volume": 3165319.0}, {"date": "2025-10-30", "close": 262.03, "volume": 2712652.0}, {"date": "2025-10-31", "close": 249.49, "volume": 5066743.0}, {"date": "2025-11-03", "close": 242.98, "volume": 2586721.0}, {"date": "2025-11-04", "close": 251.7, "volume": 2473799.0}, {"date": "2025-11-05", "close": 248.05, "volume": 1673103.0}, {"date": "2025-11-06", "close": 245.24, "volume": 1456687.0}, {"date": "2025-11-07", "close": 250.01, "volume": 1746620.0}, {"date": "2025-11-10", "close": 251.06, "volume": 1463144.0}, {"date": "2025-11-11", "close": 255.0, "volume": 1338494.0}, {"date": "2025-11-12", "close": 255.86, "volume": 1256755.0}, {"date": "2025-11-13", "close": 256.71, "volume": 2174282.0}, {"date": "2025-11-14", "close": 258.51, "volume": 1828638.0}, {"date": "2025-11-17", "close": 259.31, "volume": 2174932.0}, {"date": "2025-11-18", "close": 258.64, "volume": 1814939.0}, {"date": "2025-11-19", "close": 248.72, "volume": 2191179.0}, {"date": "2025-11-20", "close": 247.3, "volume": 1571211.0}, {"date": "2025-11-21", "close": 251.41, "volume": 1710248.0}, {"date": "2025-11-24", "close": 248.21, "volume": 2094699.0}, {"date": "2025-11-25", "close": 250.24, "volume": 966352.0}, {"date": "2025-11-26", "close": 248.52, "volume": 1011035.0}, {"date": "2025-11-28", "close": 247.62, "volume": 756637.0}, {"date": "2025-12-01", "close": 246.1, "volume": 1418462.0}, {"date": "2025-12-02", "close": 244.22, "volume": 1691953.0}, {"date": "2025-12-03", "close": 245.36, "volume": 1519219.0}, {"date": "2025-12-04", "close": 245.41, "volume": 1281682.0}, {"date": "2025-12-05", "close": 239.71, "volume": 1772171.0}, {"date": "2025-12-08", "close": 237.85, "volume": 1358064.0}, {"date": "2025-12-09", "close": 239.91, "volume": 1066984.0}, {"date": "2025-12-10", "close": 240.45, "volume": 1745100.0}, {"date": "2025-12-11", "close": 247.62, "volume": 2426088.0}, {"date": "2025-12-12", "close": 255.38, "volume": 2238640.0}, {"date": "2025-12-15", "close": 256.19, "volume": 2327987.0}, {"date": "2025-12-16", "close": 251.98, "volume": 2062445.0}, {"date": "2025-12-17", "close": 250.9, "volume": 1666578.0}, {"date": "2025-12-18", "close": 252.64, "volume": 1262882.0}, {"date": "2025-12-19", "close": 253.39, "volume": 3971236.0}, {"date": "2025-12-22", "close": 258.25, "volume": 1590344.0}, {"date": "2025-12-23", "close": 258.7, "volume": 1153662.0}, {"date": "2025-12-24", "close": 260.77, "volume": 545124.0}, {"date": "2025-12-26", "close": 261.48, "volume": 844596.0}, {"date": "2025-12-29", "close": 263.14, "volume": 1367848.0}, {"date": "2025-12-30", "close": 261.83, "volume": 1017134.0}, {"date": "2025-12-31", "close": 258.79, "volume": 1018731.0}, {"date": "2026-01-02", "close": 256.0, "volume": 1252807.0}, {"date": "2026-01-05", "close": 263.24, "volume": 1543490.0}, {"date": "2026-01-06", "close": 262.77, "volume": 1347691.0}, {"date": "2026-01-07", "close": 259.0, "volume": 1928341.0}, {"date": "2026-01-08", "close": 264.54, "volume": 1407990.0}, {"date": "2026-01-09", "close": 264.59, "volume": 1012226.0}, {"date": "2026-01-12", "close": 264.84, "volume": 1815140.0}, {"date": "2026-01-13", "close": 257.0, "volume": 2950901.0}, {"date": "2026-01-14", "close": 256.98, "volume": 2607959.0}, {"date": "2026-01-15", "close": 256.15, "volume": 2452087.0}, {"date": "2026-01-16", "close": 258.52, "volume": 2126415.0}, {"date": "2026-01-20", "close": 254.88, "volume": 2115614.0}, {"date": "2026-01-21", "close": 250.08, "volume": 2710525.0}, {"date": "2026-01-22", "close": 250.38, "volume": 2703850.0}, {"date": "2026-01-23", "close": 253.21, "volume": 1504829.0}, {"date": "2026-01-26", "close": 255.41, "volume": 1592811.0}, {"date": "2026-01-27", "close": 242.33, "volume": 3488102.0}, {"date": "2026-01-28", "close": 242.37, "volume": 1728218.0}, {"date": "2026-01-29", "close": 245.84, "volume": 2250574.0}, {"date": "2026-01-30", "close": 249.37, "volume": 2537733.0}, {"date": "2026-02-02", "close": 245.27, "volume": 1890308.0}, {"date": "2026-02-03", "close": 247.73, "volume": 2189610.0}, {"date": "2026-02-04", "close": 249.55, "volume": 3285910.0}, {"date": "2026-02-05", "close": 242.75, "volume": 1647482.0}, {"date": "2026-02-06", "close": 241.58, "volume": 1387387.0}, {"date": "2026-02-09", "close": 217.79, "volume": 3456676.0}, {"date": "2026-02-10", "close": 212.58, "volume": 5002301.0}, {"date": "2026-02-11", "close": 205.31, "volume": 4421961.0}, {"date": "2026-02-12", "close": 204.79, "volume": 6242593.0}, {"date": "2026-02-13", "close": 208.45, "volume": 4973242.0}, {"date": "2026-02-17", "close": 214.0, "volume": 4648182.0}, {"date": "2026-02-18", "close": 214.49, "volume": 2387676.0}, {"date": "2026-02-19", "close": 218.37, "volume": 2708874.0}, {"date": "2026-02-20", "close": 216.51, "volume": 2064066.0}, {"date": "2026-02-23", "close": 214.33, "volume": 2375151.0}, {"date": "2026-02-24", "close": 215.98, "volume": 2984976.0}, {"date": "2026-02-25", "close": 218.13, "volume": 2263315.0}, {"date": "2026-02-26", "close": 225.22, "volume": 2313226.0}, {"date": "2026-02-27", "close": 228.2, "volume": 2959661.0}, {"date": "2026-03-02", "close": 229.27, "volume": 1941959.0}, {"date": "2026-03-03", "close": 225.23, "volume": 2289375.0}, {"date": "2026-03-04", "close": 225.58, "volume": 3109673.0}, {"date": "2026-03-05", "close": 229.65, "volume": 2057171.0}, {"date": "2026-03-06", "close": 228.13, "volume": 2191776.0}, {"date": "2026-03-09", "close": 217.78, "volume": 1977657.0}, {"date": "2026-03-10", "close": 211.72, "volume": 1880699.0}, {"date": "2026-03-11", "close": 209.84, "volume": 1922925.0}, {"date": "2026-03-12", "close": 204.21, "volume": 3724974.0}, {"date": "2026-03-13", "close": 207.93, "volume": 2477760.0}, {"date": "2026-03-16", "close": 211.85, "volume": 1516680.0}, {"date": "2026-03-17", "close": 209.16, "volume": 2195108.0}, {"date": "2026-03-18", "close": 209.48, "volume": 1671913.0}, {"date": "2026-03-19", "close": 209.68, "volume": 2049891.0}, {"date": "2026-03-20", "close": 214.82, "volume": 3845355.0}, {"date": "2026-03-23", "close": 216.74, "volume": 2136036.0}, {"date": "2026-03-24", "close": 216.28, "volume": 2508338.0}, {"date": "2026-03-25", "close": 213.56, "volume": 1592708.0}, {"date": "2026-03-26", "close": 210.27, "volume": 1939322.0}, {"date": "2026-03-27", "close": 207.1, "volume": 2103721.0}, {"date": "2026-03-30", "close": 215.95, "volume": 2001069.0}, {"date": "2026-03-31", "close": 216.58, "volume": 2938664.0}, {"date": "2026-04-01", "close": 216.34, "volume": 1863963.0}, {"date": "2026-04-02", "close": 217.61, "volume": 1730540.0}, {"date": "2026-04-06", "close": 219.27, "volume": 1437105.0}, {"date": "2026-04-07", "close": 217.57, "volume": 1850643.0}, {"date": "2026-04-08", "close": 220.8, "volume": 1709219.0}, {"date": "2026-04-09", "close": 218.39, "volume": 1637946.0}, {"date": "2026-04-10", "close": 213.55, "volume": 5172741.0}, {"date": "2026-04-13", "close": 222.5, "volume": 2301785.0}, {"date": "2026-04-14", "close": 219.91, "volume": 1178283.0}, {"date": "2026-04-15", "close": 223.17, "volume": 1221308.0}, {"date": "2026-04-16", "close": 224.08, "volume": 1574506.0}, {"date": "2026-04-17", "close": 221.61, "volume": 1851049.0}, {"date": "2026-04-20", "close": 223.07, "volume": 1307916.0}, {"date": "2026-04-21", "close": 224.46, "volume": 1550455.0}, {"date": "2026-04-22", "close": 221.11, "volume": 1309366.0}, {"date": "2026-04-23", "close": 219.37, "volume": 995331.0}, {"date": "2026-04-24", "close": 215.38, "volume": 1228578.0}, {"date": "2026-04-27", "close": 215.06, "volume": 1343491.0}, {"date": "2026-04-28", "close": 213.42, "volume": 1367618.0}, {"date": "2026-04-29", "close": 211.81, "volume": 1288249.0}, {"date": "2026-04-30", "close": 206.4, "volume": 3093708.0}, {"date": "2026-05-01", "close": 208.11, "volume": 2392419.0}, {"date": "2026-05-04", "close": 207.03, "volume": 1213454.0}, {"date": "2026-05-05", "close": 205.8, "volume": 1290862.0}, {"date": "2026-05-06", "close": 196.91, "volume": 2243975.0}, {"date": "2026-05-07", "close": 201.94, "volume": 3218124.0}, {"date": "2026-05-08", "close": 198.87, "volume": 1596737.0}, {"date": "2026-05-11", "close": 198.57, "volume": 1809562.0}, {"date": "2026-05-12", "close": 197.4, "volume": 2051185.0}, {"date": "2026-05-13", "close": 192.0, "volume": 2543365.0}, {"date": "2026-05-14", "close": 197.68, "volume": 3020143.0}, {"date": "2026-05-15", "close": 199.95, "volume": 2388400.0}, {"date": "2026-05-18", "close": 207.15, "volume": 1613989.0}, {"date": "2026-05-19", "close": 203.45, "volume": 1961844.0}, {"date": "2026-05-20", "close": 203.61, "volume": 1470534.0}, {"date": "2026-05-21", "close": 207.41, "volume": 1351669.0}, {"date": "2026-05-22", "close": 204.75, "volume": 1240303.0}, {"date": "2026-05-26", "close": 203.96, "volume": 2265817.0}, {"date": "2026-05-27", "close": 202.85, "volume": 1596883.0}, {"date": "2026-05-28", "close": 202.65, "volume": 1139860.0}, {"date": "2026-05-29", "close": 201.11, "volume": 1788074.0}, {"date": "2026-06-01", "close": 206.1, "volume": 1415972.0}, {"date": "2026-06-02", "close": 205.77, "volume": 1504788.0}, {"date": "2026-06-03", "close": 202.5, "volume": 1999519.0}, {"date": "2026-06-04", "close": 211.0, "volume": 1694120.0}, {"date": "2026-06-05", "close": 216.14, "volume": 1462895.0}, {"date": "2026-06-08", "close": 212.52, "volume": 1902138.0}, {"date": "2026-06-09", "close": 217.05, "volume": 1950609.0}, {"date": "2026-06-10", "close": 220.14, "volume": 2026693.0}, {"date": "2026-06-11", "close": 220.9, "volume": 2479435.0}, {"date": "2026-06-12", "close": 218.69, "volume": 1790835.0}, {"date": "2026-06-15", "close": 215.74, "volume": 1544782.0}, {"date": "2026-06-16", "close": 215.9, "volume": 1372809.0}, {"date": "2026-06-17", "close": 216.09, "volume": 1614583.0}, {"date": "2026-06-18", "close": 214.06, "volume": 2848451.0}, {"date": "2026-06-22", "close": 209.08, "volume": 2128802.0}, {"date": "2026-06-23", "close": 215.78, "volume": 2312834.0}, {"date": "2026-06-24", "close": 220.76, "volume": 3195786.0}, {"date": "2026-06-25", "close": 217.86, "volume": 1406477.0}, {"date": "2026-06-26", "close": 226.01, "volume": 2225573.0}, {"date": "2026-06-29", "close": 227.12, "volume": 1542718.0}, {"date": "2026-06-30", "close": 229.57, "volume": 1651777.0}, {"date": "2026-07-01", "close": 239.67, "volume": 3061520.0}, {"date": "2026-07-02", "close": 252.44, "volume": 2741390.0}, {"date": "2026-07-06", "close": 249.77, "volume": 1868654.0}, {"date": "2026-07-07", "close": 254.67, "volume": 1887178.0}, {"date": "2026-07-08", "close": 256.61, "volume": 1942533.0}, {"date": "2026-07-09", "close": 253.76, "volume": 1473468.0}, {"date": "2026-07-10", "close": 253.09, "volume": 1032990.0}, {"date": "2026-07-13", "close": 261.23, "volume": 1337230.0}, {"date": "2026-07-14", "close": 253.83, "volume": 1369294.0}, {"date": "2026-07-15", "close": 247.77, "volume": 1851828.0}, {"date": "2026-07-16", "close": 255.93, "volume": 1443542.0}, {"date": "2026-07-17", "close": 253.9, "volume": 1530679.0}, {"date": "2026-07-20", "close": 253.66, "volume": 976184.0}, {"date": "2026-07-21", "close": 248.22, "volume": 1046914.0}, {"date": "2026-07-22", "close": 242.5, "volume": 974040.0}, {"date": "2026-07-23", "close": 242.21, "volume": 1345099.0}, {"date": "2026-07-24", "close": 247.77, "volume": 1259583.0}, {"date": "2026-07-27", "close": 253.36, "volume": 1110007.0}, {"date": "2026-07-28", "close": 265.31, "volume": 1533869.0}, {"date": "2026-07-29", "close": 268.91, "volume": 1573593.0}, {"date": "2026-07-30", "close": 256.46, "volume": 1926530.0}, {"date": "2026-07-31", "close": 249.42, "volume": 1736300.0}, {"date": "2026-08-03", "close": 247.79, "volume": 1581834.0}, {"date": "2026-08-04", "close": 248.06, "volume": 1419481.0}, {"date": "2026-08-05", "close": 251.03, "volume": 956427.0}, {"date": "2026-08-06", "close": 251.74, "volume": 1287562.0}, {"date": "2026-08-07", "close": 248.12, "volume": 1128734.0}, {"date": "2026-08-10", "close": 252.43, "volume": 1280106.0}, {"date": "2026-08-11", "close": 253.51, "volume": 1648696.0}, {"date": "2026-08-12", "close": 255.46, "volume": 1474991.0}, {"date": "2026-08-13", "close": 253.49, "volume": 1011593.0}, {"date": "2026-08-14", "close": 251.21, "volume": 895780.0}, {"date": "2026-08-17", "close": 247.97, "volume": 853840.0}, {"date": "2026-08-18", "close": 248.36, "volume": 1287038.0}, {"date": "2026-08-19", "close": 257.45, "volume": 1553375.0}, {"date": "2026-08-20", "close": 259.61, "volume": 1340744.0}, {"date": "2026-08-21", "close": 263.81, "volume": 1154641.0}, {"date": "2026-08-24", "close": 271.99, "volume": 1531388.0}, {"date": "2026-08-25", "close": 268.51, "volume": 1752845.0}, {"date": "2026-08-26", "close": 265.03, "volume": 1426516.0}, {"date": "2026-08-27", "close": 260.15, "volume": 977919.0}, {"date": "2026-08-28", "close": 267.56, "volume": 1151325.0}, {"date": "2026-08-31", "close": 262.15, "volume": 1496705.0}, {"date": "2026-09-01", "close": 262.0, "volume": 2024544.0}, {"date": "2026-09-02", "close": 264.46, "volume": 1847947.0}, {"date": "2026-09-03", "close": 266.66, "volume": 1499432.0}, {"date": "2026-09-04", "close": 262.69, "volume": 1013038.0}, {"date": "2026-09-08", "close": 251.45, "volume": 1121001.0}, {"date": "2026-09-09", "close": 244.28, "volume": 1213580.0}, {"date": "2026-09-10", "close": 243.31, "volume": 1063125.0}, {"date": "2026-09-11", "close": 240.32, "volume": 1074733.0}, {"date": "2026-09-14", "close": 253.3, "volume": 1630543.0}, {"date": "2026-09-15", "close": 248.04, "volume": 1642745.0}, {"date": "2026-09-16", "close": 243.78, "volume": 1180468.0}, {"date": "2026-09-17", "close": 241.41, "volume": 943542.0}, {"date": "2026-09-18", "close": 239.48, "volume": 1709710.0}, {"date": "2026-09-21", "close": 236.61, "volume": 1283721.0}, {"date": "2026-09-22", "close": 230.45, "volume": 1624500.0}, {"date": "2026-09-23", "close": 229.64, "volume": 1847273.0}, {"date": "2026-09-24", "close": 227.13, "volume": 1770018.0}, {"date": "2026-09-25", "close": 231.1, "volume": 1497327.0}, {"date": "2026-09-28", "close": 229.46, "volume": 1553449.0}, {"date": "2026-09-29", "close": 227.75, "volume": 1484669.0}, {"date": "2026-09-30", "close": 228.11, "volume": 1588652.0}, {"date": "2026-10-01", "close": 231.82, "volume": 2862273.0}, {"date": "2026-10-02", "close": 226.11, "volume": 1398268.0}, {"date": "2026-10-05", "close": 227.24, "volume": 1147854.0}, {"date": "2026-10-06", "close": 229.85, "volume": 1152776.0}, {"date": "2026-10-07", "close": 227.1, "volume": 1078115.0}, {"date": "2026-10-08", "close": 234.05, "volume": 1891334.0}, {"date": "2026-10-09", "close": 232.7, "volume": 960851.0}, {"date": "2026-10-12", "close": 233.92, "volume": 696200.0}, {"date": "2026-10-13", "close": 232.9, "volume": 862454.0}, {"date": "2026-10-14", "close": 237.04, "volume": 1006276.0}, {"date": "2026-10-15", "close": 250.1, "volume": 2189644.0}, {"date": "2026-10-16", "close": 254.88, "volume": 1207000.0}, {"date": "2026-10-19", "close": 253.01, "volume": 1082977.0}, {"date": "2026-10-20", "close": 259.26, "volume": 1694781.0}, {"date": "2026-10-21", "close": 258.37, "volume": 1380423.0}, {"date": "2026-10-22", "close": 270.98, "volume": 2138992.0}, {"date": "2026-10-23", "close": 268.04, "volume": 1832195.0}, {"date": "2026-10-26", "close": 266.79, "volume": 1488586.0}, {"date": "2026-10-27", "close": 259.01, "volume": 1774725.0}, {"date": "2026-10-28", "close": 260.42, "volume": 2017785.0}, {"date": "2026-10-29", "close": 268.2, "volume": 2502604.0}, {"date": "2026-10-30", "close": 276.07, "volume": 3190949.0}], "refreshing": false}