{"ticker": "MRSH", "overview": {"cik": "62709", "ticker": "MRSH", "name": "MARSH & MCLENNAN COMPANIES, INC.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "CERT", "date": "2026-10-28", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000867", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-27", "title": "Form 8-A12B", "accession": "0001193125-26-434250", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434167", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000263", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007470", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007468", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-22", "title": "Form 424B2", "accession": "0001193125-26-428903", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-20", "title": "Form FWP", "accession": "0001193125-26-426649", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-19", "title": "Form 424B2", "accession": "0001193125-26-424597", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-15", "title": "Quarterly report", "accession": "0000062709-26-000258", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000062709-26-000256", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-21", "title": "Form 25-NSE", "accession": "0000876661-26-000777", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000228", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006646", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006618", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000218", "price_sensitive": false}]}, "description": "MARSH & MCLENNAN COMPANIES, INC. trades as MRSH on the NYSE and is registered in the United States, classified under Insurance Agents, Brokers & Service (SIC 6411). Privy Trades holds 89 insider filings for the company, from March 2026 to October 2026. Across those, 9 insiders disclosed 12 sales totalling $16.15M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 16154674.5555, "net": -16154674.5555, "insiders": 9, "first_date": "2026-03-03", "last_date": "2026-10-23"}, "metrics": {"ticker": "MRSH", "has_prices": true, "as_of": "2026-10-30", "last": 200.62, "prev_close": 197.03, "change": 3.5900000000000034, "change_pct": 0.01822057554687105, "session_volume": 2916829.0, "vwap_5": 195.4588745175056, "vwap_20": 185.6856108010765, "vwap_60": 182.2767150646386, "vwap_250": 177.79575323241048, "high_52w": 200.62, "low_52w": 157.32, "avg_volume_20": 2550512.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000062709-26-000264", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Dean Michael Klisura", "who_key": "Klisura Dean Michael", "role": "President & CEO, Marsh RE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 838800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO cashes out $839K of MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1901304/000006270926000264/0000062709-26-000264-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0000062709-26-000263", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Stacy Mills", "who_key": "Mills Stacy", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 243000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President sells $243K of MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1726937/000006270926000263/0000062709-26-000263-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "HOUSE-2026-20035588-T11", "src": "CONGRESS", "ticker": "MRSH", "cik": "", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "0,000\nF S: New\nS O: Hern Family Revocable Trust\nJT Marsh Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads MRSH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "HOUSE-2026-20035588-T10", "src": "CONGRESS", "ticker": "MRSH", "cik": "", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "5,000\nF S: New\nS O: Hern Family Revocable Trust\nJT Marsh Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads MRSH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67250}, {"id": "HOUSE-2026-20035491-T49", "src": "CONGRESS", "ticker": "MRSH", "cik": "", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "5,000\nF S: New\nS O: Hern Family Revocable Trust\nJT Marsh Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads MRSH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71570}, {"id": "HOUSE-2026-20035491-T50", "src": "CONGRESS", "ticker": "MRSH", "cik": "", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "Gains >\n$200?\nS O: Hern Family Revocable Trust\nJT Marsh Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads MRSH ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78770}, {"id": "HOUSE-2026-20035491-T48", "src": "CONGRESS", "ticker": "MRSH", "cik": "", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "5,000\nF S: New\nS O: Hern Family Revocable Trust\nJT Marsh Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads MRSH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "0000062709-26-000229", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Katherine Brennan", "who_key": "Brennan Katherine", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 224915.103, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Someone inside MRSH is selling \u2014 $225K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1917984/000006270926000229/0000062709-26-000229-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "0000062709-26-000228", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "John Q. Doyle", "who_key": "Doyle John Q", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3139822.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "$3.1M sale: The CEO lightens up on MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580963/000006270926000228/0000062709-26-000228-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "HOUSE-2026-20035326-T15", "src": "CONGRESS", "ticker": "MRSH", "cik": "", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "- $15,000\nF S: New\nS O: Hern Family Foundation\nJT Marsh Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells MRSH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0000062709-26-000218", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Steven A. Mills", "who_key": "MILLS STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36558.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180459/000006270926000218/0000062709-26-000218-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0000062709-26-000217", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Bruce D. Broussard", "who_key": "BROUSSARD BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36181.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185643/000006270926000217/0000062709-26-000217-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0000062709-26-000224", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Anthony Anderson", "who_key": "Anderson Anthony", "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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559294/000006270926000224/0000062709-26-000224-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0000062709-26-000220", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Jane H. Lute", "who_key": "Lute Jane 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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671434/000006270926000220/0000062709-26-000220-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0000062709-26-000221", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311411/000006270926000221/0000062709-26-000221-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0000062709-26-000219", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Jan Siegmund", "who_key": "Siegmund Jan", "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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306577/000006270926000219/0000062709-26-000219-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0000062709-26-000206", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "John Jude Jones", "who_key": "Jones John Jude", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1247723.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "An exit at the top? Exec sells $1.2M of MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1959460/000006270926000206/0000062709-26-000206-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127730}, {"id": "0000062709-26-000204", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Paul Beswick", "who_key": "Beswick Paul", "role": "SVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 141174.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider sells $141K of MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000204/0000062709-26-000204-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139250}, {"id": "0000062709-26-000201", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Martin South", "who_key": "South Martin", "role": "Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1348946.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider offloads $1.3M of MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000201/0000062709-26-000201-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140690}, {"id": "0000062709-26-000198", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2107800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Boardroom sells $2.1M of MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000198/0000062709-26-000198-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147890}, {"id": "0000062709-26-000164", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "John Q. Doyle", "who_key": "Doyle John Q", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2693441.7600000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "The CEO cashes out $2.7M of MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000164/0000062709-26-000164-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221330}, {"id": "0000062709-26-000150", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Bruce D. Broussard", "who_key": "BROUSSARD BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 214868.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000150/0000062709-26-000150-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000151", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Peter Harrison", "who_key": "Harrison Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 231467.2888, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000151/0000062709-26-000151-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000152", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Judith Hartmann", "who_key": "Hartmann Judith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 214868.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000152/0000062709-26-000152-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000153", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "H. Edward Hanway", "who_key": "HANWAY H EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 214868.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000153/0000062709-26-000153-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000155", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Steven A. Mills", "who_key": "MILLS STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 214868.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000155/0000062709-26-000155-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000156", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Jan Siegmund", "who_key": "Siegmund Jan", "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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000156/0000062709-26-000156-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000157", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Jane H. Lute", "who_key": "Lute Jane 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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000157/0000062709-26-000157-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000158", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000158/0000062709-26-000158-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0000062709-26-000159", "src": "INSIDERS", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Tamara Ingram", "who_key": "Ingram Tamara", "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 MRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000159/0000062709-26-000159-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000874", "src": "13DG", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Marsh & McLennan Companies, Inc.", "who_key": "MARSH & MCLENNAN COMPANIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "MARSH & MCLENNAN COMPANIES, INC. takes a 7.52% passive stake in MRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/0002100119-26-000874-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-001788", "src": "13DG", "ticker": "MRSH", "cik": "62709", "company": "MARSH & MCLENNAN COMPANIES, INC.", "company_raw": "MARSH & MCLENNAN COMPANIES, INC.", "who": "Marsh & McLennan Companies, Inc.", "who_key": "MARSH & MCLENNAN COMPANIES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "MARSH & MCLENNAN COMPANIES, INC. adjusts its stake in MRSH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62709/0000102909-26-001788-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Marsh Common Stock", "new_value": "MARSH & MCLENNAN COMPANIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000062709", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000062709", "applied": 1, "detected_at": "2026-10-26T02:17:42.717375"}]}, "key_people": [{"who": "John Q. Doyle", "who_key": "Doyle John Q", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8886125.82, "net": -8886125.82, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3139822.56, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580963/000006270926000228/0000062709-26-000228-index.htm"}, {"action": "SELL", "amount": 2693441.7600000002, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000164/0000062709-26-000164-index.htm"}, {"action": "SELL", "amount": 3052861.5, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000065/0000062709-26-000065-index.htm"}], "latest": {"action": "SELL", "amount": 3139822.56, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580963/000006270926000228/0000062709-26-000228-index.htm"}}, {"who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2107800.0, "net": -2107800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2107800.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000198/0000062709-26-000198-index.htm"}], "latest": {"action": "SELL", "amount": 2107800.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000198/0000062709-26-000198-index.htm"}}, {"who": "John Jude Jones", "who_key": "Jones John Jude", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1657790.1562, "net": -1657790.1562, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1247723.1, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959460/000006270926000206/0000062709-26-000206-index.htm"}, {"action": "SELL", "amount": 410067.0562, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000072/0000062709-26-000072-index.htm"}], "latest": {"action": "SELL", "amount": 1247723.1, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959460/000006270926000206/0000062709-26-000206-index.htm"}}, {"who": "Martin South", "who_key": "South Martin", "role": "Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1348946.75, "net": -1348946.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1348946.75, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000201/0000062709-26-000201-index.htm"}], "latest": {"action": "SELL", "amount": 1348946.75, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000201/0000062709-26-000201-index.htm"}}, {"who": "Dean Michael Klisura", "who_key": "Klisura Dean Michael", "role": "President & CEO, Marsh RE", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 838800.0, "net": -838800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 838800.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1901304/000006270926000264/0000062709-26-000264-index.htm"}], "latest": {"action": "SELL", "amount": 838800.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1901304/000006270926000264/0000062709-26-000264-index.htm"}}, {"who": "Nicholas Mark Studer", "who_key": "Studer Nicholas Mark", "role": "President and CEO of OWG", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 706122.7263, "net": -706122.7263, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 706122.7263, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000064/0000062709-26-000064-index.htm"}], "latest": {"action": "SELL", "amount": 706122.7263, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62709/000006270926000064/0000062709-26-000064-index.htm"}}, {"who": "Stacy Mills", "who_key": "Mills Stacy", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 243000.0, "net": -243000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243000.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726937/000006270926000263/0000062709-26-000263-index.htm"}], "latest": {"action": "SELL", "amount": 243000.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726937/000006270926000263/0000062709-26-000263-index.htm"}}, {"who": "Katherine Brennan", "who_key": "Brennan Katherine", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 224915.103, "net": -224915.103, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224915.103, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917984/000006270926000229/0000062709-26-000229-index.htm"}], "latest": {"action": "SELL", "amount": 224915.103, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917984/000006270926000229/0000062709-26-000229-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -1247723.1}, {"date": "2026-08-24", "net": -1001.0}, {"date": "2026-09-02", "net": -3365738.663}, {"date": "2026-09-09", "net": -100001.0}, {"date": "2026-09-14", "net": -1001.0}, {"date": "2026-09-17", "net": -50001.0}, {"date": "2026-09-23", "net": -50001.0}, {"date": "2026-10-23", "net": -1081800.0}], "announcements": [{"form": "CERT", "date": "2026-10-28", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000867", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-27", "title": "Form 8-A12B", "accession": "0001193125-26-434250", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434167", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000263", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007470", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007468", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-22", "title": "Form 424B2", "accession": "0001193125-26-428903", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-20", "title": "Form FWP", "accession": "0001193125-26-426649", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-19", "title": "Form 424B2", "accession": "0001193125-26-424597", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-15", "title": "Quarterly report", "accession": "0000062709-26-000258", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000062709-26-000256", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-21", "title": "Form 25-NSE", "accession": "0000876661-26-000777", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000228", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006646", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006618", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000062709-26-000218", "price_sensitive": false}], "performance": {"ticker": "MRSH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 63.39, "volume": 1804173.0}, {"date": "2016-11-01", "close": 62.86, "volume": 2652123.0}, {"date": "2016-11-02", "close": 62.96, "volume": 3108312.0}, {"date": "2016-11-03", "close": 63.64, "volume": 1963409.0}, {"date": "2016-11-04", "close": 63.9, "volume": 2361480.0}, {"date": "2016-11-07", "close": 65.09, "volume": 2202190.0}, {"date": "2016-11-08", "close": 65.38, "volume": 2020880.0}, {"date": "2016-11-09", "close": 66.91, "volume": 4302414.0}, {"date": "2016-11-10", "close": 67.8, "volume": 3746610.0}, {"date": "2016-11-11", "close": 67.78, "volume": 2424910.0}, {"date": "2016-11-14", "close": 67.61, "volume": 2803903.0}, {"date": "2016-11-15", "close": 67.73, "volume": 1777412.0}, {"date": "2016-11-16", "close": 67.7, "volume": 1789472.0}, {"date": "2016-11-17", "close": 69.07, "volume": 1960739.0}, {"date": "2016-11-18", "close": 69.23, "volume": 2058586.0}, {"date": "2016-11-21", "close": 69.21, "volume": 1924604.0}, {"date": "2016-11-22", "close": 69.4, "volume": 1876559.0}, {"date": "2016-11-23", "close": 69.46, "volume": 1967969.0}, {"date": "2016-11-25", "close": 69.77, "volume": 928184.0}, {"date": "2016-11-28", "close": 68.91, "volume": 2040353.0}, {"date": "2016-11-29", "close": 68.98, "volume": 1772373.0}, {"date": "2016-11-30", "close": 69.31, "volume": 2927113.0}, {"date": "2016-12-01", "close": 68.9, "volume": 2267353.0}, {"date": "2016-12-02", "close": 68.39, "volume": 1560533.0}, {"date": "2016-12-05", "close": 68.69, "volume": 1894084.0}, {"date": "2016-12-06", "close": 68.78, "volume": 2675016.0}, {"date": "2016-12-07", "close": 69.43, "volume": 2677315.0}, {"date": "2016-12-08", "close": 69.33, "volume": 2622548.0}, {"date": "2016-12-09", "close": 69.47, "volume": 3119180.0}, {"date": "2016-12-12", "close": 69.46, "volume": 2953008.0}, {"date": "2016-12-13", "close": 69.32, "volume": 3760784.0}, {"date": "2016-12-14", "close": 68.54, "volume": 3207759.0}, {"date": "2016-12-15", "close": 68.56, "volume": 2446356.0}, {"date": "2016-12-16", "close": 68.46, "volume": 4240768.0}, {"date": "2016-12-19", "close": 68.68, "volume": 3181830.0}, {"date": "2016-12-20", "close": 68.39, "volume": 2433719.0}, {"date": "2016-12-21", "close": 68.31, "volume": 1762695.0}, {"date": "2016-12-22", "close": 68.41, "volume": 1268190.0}, {"date": "2016-12-23", "close": 68.52, "volume": 1796582.0}, {"date": "2016-12-27", "close": 68.2, "volume": 1214800.0}, {"date": "2016-12-28", "close": 67.72, "volume": 1160281.0}, {"date": "2016-12-29", "close": 67.75, "volume": 920141.0}, {"date": "2016-12-30", "close": 67.59, "volume": 1397051.0}, {"date": "2017-01-03", "close": 67.87, "volume": 2318664.0}, {"date": "2017-01-04", "close": 68.29, "volume": 1715110.0}, {"date": "2017-01-05", "close": 68.31, "volume": 1562293.0}, {"date": "2017-01-06", "close": 68.68, "volume": 1842488.0}, {"date": "2017-01-09", "close": 67.8, "volume": 1167978.0}, {"date": "2017-01-10", "close": 67.51, "volume": 1781966.0}, {"date": "2017-01-11", "close": 67.44, "volume": 2162076.0}, {"date": "2017-01-12", "close": 67.58, "volume": 2110344.0}, {"date": "2017-01-13", "close": 67.73, "volume": 1221732.0}, {"date": "2017-01-17", "close": 67.64, "volume": 1384844.0}, {"date": "2017-01-18", "close": 68.17, "volume": 1750220.0}, {"date": "2017-01-19", "close": 67.45, "volume": 1577606.0}, {"date": "2017-01-20", "close": 67.99, "volume": 2107167.0}, {"date": "2017-01-23", "close": 67.56, "volume": 1235073.0}, {"date": "2017-01-24", "close": 68.23, "volume": 1813272.0}, {"date": "2017-01-25", "close": 68.66, "volume": 2163994.0}, {"date": "2017-01-26", "close": 68.75, "volume": 1418142.0}, {"date": "2017-01-27", "close": 68.85, "volume": 1956768.0}, {"date": "2017-01-30", "close": 68.34, "volume": 1874923.0}, {"date": "2017-01-31", "close": 68.02, "volume": 2191438.0}, {"date": "2017-02-01", "close": 67.41, "volume": 2126318.0}, {"date": "2017-02-02", "close": 69.55, "volume": 2931520.0}, {"date": "2017-02-03", "close": 70.52, "volume": 2986389.0}, {"date": "2017-02-06", "close": 69.91, "volume": 1654894.0}, {"date": "2017-02-07", "close": 69.77, "volume": 1127867.0}, {"date": "2017-02-08", "close": 70.41, "volume": 2278201.0}, {"date": "2017-02-09", "close": 70.58, "volume": 1641454.0}, {"date": "2017-02-10", "close": 71.08, "volume": 1564207.0}, {"date": "2017-02-13", "close": 71.48, "volume": 1414345.0}, {"date": "2017-02-14", "close": 71.94, "volume": 1492129.0}, {"date": "2017-02-15", "close": 72.63, "volume": 1609015.0}, {"date": "2017-02-16", "close": 73.26, "volume": 2173657.0}, {"date": "2017-02-17", "close": 73.52, "volume": 2029848.0}, {"date": "2017-02-21", "close": 72.93, "volume": 1729613.0}, {"date": "2017-02-22", "close": 72.93, "volume": 1502901.0}, {"date": "2017-02-23", "close": 73.54, "volume": 2203063.0}, {"date": "2017-02-24", "close": 73.51, "volume": 1908356.0}, {"date": "2017-02-27", "close": 73.47, "volume": 868775.0}, {"date": "2017-02-28", "close": 73.48, "volume": 1825566.0}, {"date": "2017-03-01", "close": 74.65, "volume": 1677264.0}, {"date": "2017-03-02", "close": 74.13, "volume": 1245427.0}, {"date": "2017-03-03", "close": 74.22, "volume": 1014915.0}, {"date": "2017-03-06", "close": 73.82, "volume": 1197874.0}, {"date": "2017-03-07", "close": 73.62, "volume": 1261248.0}, {"date": "2017-03-08", "close": 72.95, "volume": 2038852.0}, {"date": "2017-03-09", "close": 73.1, "volume": 1745870.0}, {"date": "2017-03-10", "close": 73.67, "volume": 1363922.0}, {"date": "2017-03-13", "close": 74.23, "volume": 1265094.0}, {"date": "2017-03-14", "close": 74.25, "volume": 1411403.0}, {"date": "2017-03-15", "close": 74.35, "volume": 1376108.0}, {"date": "2017-03-16", "close": 74.68, "volume": 1546648.0}, {"date": "2017-03-17", "close": 75.14, "volume": 2466080.0}, {"date": "2017-03-20", "close": 75.03, "volume": 1719345.0}, {"date": "2017-03-21", "close": 74.2, "volume": 1664669.0}, {"date": "2017-03-22", "close": 74.44, "volume": 1064134.0}, {"date": "2017-03-23", "close": 74.61, "volume": 1725878.0}, {"date": "2017-03-24", "close": 74.57, "volume": 2273986.0}, {"date": "2017-03-27", "close": 74.61, "volume": 1321929.0}, {"date": "2017-03-28", "close": 74.92, "volume": 3454368.0}, {"date": "2017-03-29", "close": 74.4, "volume": 1644002.0}, {"date": "2017-03-30", "close": 74.11, "volume": 1833566.0}, {"date": "2017-03-31", "close": 73.89, "volume": 3018174.0}, {"date": "2017-04-03", "close": 73.32, "volume": 2428526.0}, {"date": "2017-04-04", "close": 73.42, "volume": 1765349.0}, {"date": "2017-04-05", "close": 73.38, "volume": 2581037.0}, {"date": "2017-04-06", "close": 73.27, "volume": 1646500.0}, {"date": "2017-04-07", "close": 73.42, "volume": 1352382.0}, {"date": "2017-04-10", "close": 73.38, "volume": 1348537.0}, {"date": "2017-04-11", "close": 73.39, "volume": 1525562.0}, {"date": "2017-04-12", "close": 72.72, "volume": 2147151.0}, {"date": "2017-04-13", "close": 72.07, "volume": 1682201.0}, {"date": "2017-04-17", "close": 72.71, "volume": 1948442.0}, {"date": "2017-04-18", "close": 72.62, "volume": 1098501.0}, {"date": "2017-04-19", "close": 72.65, "volume": 1461902.0}, {"date": "2017-04-20", "close": 73.29, "volume": 2274296.0}, {"date": "2017-04-21", "close": 71.88, "volume": 3067654.0}, {"date": "2017-04-24", "close": 73.03, "volume": 2248962.0}, {"date": "2017-04-25", "close": 73.06, "volume": 1722701.0}, {"date": "2017-04-26", "close": 73.42, "volume": 2439527.0}, {"date": "2017-04-27", "close": 74.25, "volume": 4044206.0}, {"date": "2017-04-28", "close": 74.13, "volume": 1862726.0}, {"date": "2017-05-01", "close": 74.32, "volume": 1890641.0}, {"date": "2017-05-02", "close": 74.05, "volume": 1561969.0}, {"date": "2017-05-03", "close": 73.91, "volume": 1698573.0}, {"date": "2017-05-04", "close": 74.38, "volume": 1529914.0}, {"date": "2017-05-05", "close": 74.51, "volume": 1411708.0}, {"date": "2017-05-08", "close": 74.12, "volume": 1100356.0}, {"date": "2017-05-09", "close": 73.65, "volume": 1462035.0}, {"date": "2017-05-10", "close": 73.79, "volume": 1145090.0}, {"date": "2017-05-11", "close": 73.68, "volume": 1312463.0}, {"date": "2017-05-12", "close": 73.38, "volume": 1122471.0}, {"date": "2017-05-15", "close": 73.81, "volume": 1035640.0}, {"date": "2017-05-16", "close": 74.08, "volume": 1233844.0}, {"date": "2017-05-17", "close": 73.71, "volume": 1989087.0}, {"date": "2017-05-18", "close": 74.5, "volume": 2246713.0}, {"date": "2017-05-19", "close": 74.61, "volume": 2129300.0}, {"date": "2017-05-22", "close": 74.73, "volume": 1134965.0}, {"date": "2017-05-23", "close": 74.74, "volume": 1132647.0}, {"date": "2017-05-24", "close": 75.1, "volume": 1029030.0}, {"date": "2017-05-25", "close": 76.53, "volume": 1675175.0}, {"date": "2017-05-26", "close": 76.37, "volume": 1454498.0}, {"date": "2017-05-30", "close": 77.39, "volume": 3545243.0}, {"date": "2017-05-31", "close": 77.56, "volume": 3769738.0}, {"date": "2017-06-01", "close": 77.35, "volume": 2023172.0}, {"date": "2017-06-02", "close": 77.5, "volume": 1497669.0}, {"date": "2017-06-05", "close": 77.38, "volume": 857924.0}, {"date": "2017-06-06", "close": 76.84, "volume": 2028539.0}, {"date": "2017-06-07", "close": 76.89, "volume": 1952586.0}, {"date": "2017-06-08", "close": 77.3, "volume": 1823281.0}, {"date": "2017-06-09", "close": 78.23, "volume": 1651400.0}, {"date": "2017-06-12", "close": 78.51, "volume": 1902645.0}, {"date": "2017-06-13", "close": 78.6, "volume": 1336552.0}, {"date": "2017-06-14", "close": 79.58, "volume": 2055913.0}, {"date": "2017-06-15", "close": 80.1, "volume": 1501068.0}, {"date": "2017-06-16", "close": 80.27, "volume": 1795534.0}, {"date": "2017-06-19", "close": 80.14, "volume": 2196793.0}, {"date": "2017-06-20", "close": 79.8, "volume": 1319713.0}, {"date": "2017-06-21", "close": 79.4, "volume": 1848960.0}, {"date": "2017-06-22", "close": 78.68, "volume": 1692609.0}, {"date": "2017-06-23", "close": 78.06, "volume": 1860268.0}, {"date": "2017-06-26", "close": 78.15, "volume": 1552922.0}, {"date": "2017-06-27", "close": 77.91, "volume": 2038993.0}, {"date": "2017-06-28", "close": 78.71, "volume": 1760078.0}, {"date": "2017-06-29", "close": 77.66, "volume": 2161821.0}, {"date": "2017-06-30", "close": 77.96, "volume": 2057980.0}, {"date": "2017-07-03", "close": 78.01, "volume": 1003050.0}, {"date": "2017-07-05", "close": 78.12, "volume": 1323173.0}, {"date": "2017-07-06", "close": 77.67, "volume": 1910746.0}, {"date": "2017-07-07", "close": 78.33, "volume": 1350848.0}, {"date": "2017-07-10", "close": 78.09, "volume": 1038329.0}, {"date": "2017-07-11", "close": 77.41, "volume": 1108715.0}, {"date": "2017-07-12", "close": 78.16, "volume": 1342092.0}, {"date": "2017-07-13", "close": 78.74, "volume": 1342254.0}, {"date": "2017-07-14", "close": 78.86, "volume": 989097.0}, {"date": "2017-07-17", "close": 78.99, "volume": 1266453.0}, {"date": "2017-07-18", "close": 79.15, "volume": 1081524.0}, {"date": "2017-07-19", "close": 79.2, "volume": 1081706.0}, {"date": "2017-07-20", "close": 79.64, "volume": 1855970.0}, {"date": "2017-07-21", "close": 80.01, "volume": 1609788.0}, {"date": "2017-07-24", "close": 80.28, "volume": 1228454.0}, {"date": "2017-07-25", "close": 80.56, "volume": 2113108.0}, {"date": "2017-07-26", "close": 80.22, "volume": 1689535.0}, {"date": "2017-07-27", "close": 77.41, "volume": 4164498.0}, {"date": "2017-07-28", "close": 78.68, "volume": 1758624.0}, {"date": "2017-07-31", "close": 77.97, "volume": 2309448.0}, {"date": "2017-08-01", "close": 78.76, "volume": 1802453.0}, {"date": "2017-08-02", "close": 78.64, "volume": 2273627.0}, {"date": "2017-08-03", "close": 78.43, "volume": 1401941.0}, {"date": "2017-08-04", "close": 78.18, "volume": 2033346.0}, {"date": "2017-08-07", "close": 78.0, "volume": 1443016.0}, {"date": "2017-08-08", "close": 77.44, "volume": 1439032.0}, {"date": "2017-08-09", "close": 77.48, "volume": 1656199.0}, {"date": "2017-08-10", "close": 77.08, "volume": 1600399.0}, {"date": "2017-08-11", "close": 77.02, "volume": 882325.0}, {"date": "2017-08-14", "close": 77.77, "volume": 856587.0}, {"date": "2017-08-15", "close": 78.11, "volume": 1423610.0}, {"date": "2017-08-16", "close": 78.15, "volume": 1737706.0}, {"date": "2017-08-17", "close": 77.21, "volume": 1644705.0}, {"date": "2017-08-18", "close": 77.36, "volume": 1864568.0}, {"date": "2017-08-21", "close": 77.46, "volume": 1074202.0}, {"date": "2017-08-22", "close": 78.13, "volume": 971046.0}, {"date": "2017-08-23", "close": 77.16, "volume": 1156589.0}, {"date": "2017-08-24", "close": 76.88, "volume": 874181.0}, {"date": "2017-08-25", "close": 76.96, "volume": 1692648.0}, {"date": "2017-08-28", "close": 77.44, "volume": 2344106.0}, {"date": "2017-08-29", "close": 77.0, "volume": 1165696.0}, {"date": "2017-08-30", "close": 77.41, "volume": 1268900.0}, {"date": "2017-08-31", "close": 78.08, "volume": 1888658.0}, {"date": "2017-09-01", "close": 77.87, "volume": 1285982.0}, {"date": "2017-09-05", "close": 78.09, "volume": 2408015.0}, {"date": "2017-09-06", "close": 78.97, "volume": 2844703.0}, {"date": "2017-09-07", "close": 78.84, "volume": 2582884.0}, {"date": "2017-09-08", "close": 81.95, "volume": 4130975.0}, {"date": "2017-09-11", "close": 81.2, "volume": 4268500.0}, {"date": "2017-09-12", "close": 81.76, "volume": 1885455.0}, {"date": "2017-09-13", "close": 81.75, "volume": 1955424.0}, {"date": "2017-09-14", "close": 81.2, "volume": 3248233.0}, {"date": "2017-09-15", "close": 81.32, "volume": 3326053.0}, {"date": "2017-09-18", "close": 81.45, "volume": 2473516.0}, {"date": "2017-09-19", "close": 81.77, "volume": 1444244.0}, {"date": "2017-09-20", "close": 82.59, "volume": 1670039.0}, {"date": "2017-09-21", "close": 82.34, "volume": 1716826.0}, {"date": "2017-09-22", "close": 82.72, "volume": 1139487.0}, {"date": "2017-09-25", "close": 82.88, "volume": 1695422.0}, {"date": "2017-09-26", "close": 83.65, "volume": 2296397.0}, {"date": "2017-09-27", "close": 84.22, "volume": 2079902.0}, {"date": "2017-09-28", "close": 83.66, "volume": 2663502.0}, {"date": "2017-09-29", "close": 83.81, "volume": 2004385.0}, {"date": "2017-10-02", "close": 84.52, "volume": 1477191.0}, {"date": "2017-10-03", "close": 84.39, "volume": 1450817.0}, {"date": "2017-10-04", "close": 83.26, "volume": 2200624.0}, {"date": "2017-10-05", "close": 83.7, "volume": 1863037.0}, {"date": "2017-10-06", "close": 83.2, "volume": 1068231.0}, {"date": "2017-10-09", "close": 83.35, "volume": 1353019.0}, {"date": "2017-10-10", "close": 83.49, "volume": 1185082.0}, {"date": "2017-10-11", "close": 83.58, "volume": 1037678.0}, {"date": "2017-10-12", "close": 83.57, "volume": 1604638.0}, {"date": "2017-10-13", "close": 83.9, "volume": 1237585.0}, {"date": "2017-10-16", "close": 83.91, "volume": 1220103.0}, {"date": "2017-10-17", "close": 83.53, "volume": 1437760.0}, {"date": "2017-10-18", "close": 83.55, "volume": 1374838.0}, {"date": "2017-10-19", "close": 84.29, "volume": 1028169.0}, {"date": "2017-10-20", "close": 84.44, "volume": 1435752.0}, {"date": "2017-10-23", "close": 84.28, "volume": 1078774.0}, {"date": "2017-10-24", "close": 84.49, "volume": 1405271.0}, {"date": "2017-10-25", "close": 84.47, "volume": 1926218.0}, {"date": "2017-10-26", "close": 81.36, "volume": 3179196.0}, {"date": "2017-10-27", "close": 81.0, "volume": 2511359.0}, {"date": "2017-10-30", "close": 80.62, "volume": 2841963.0}, {"date": "2017-10-31", "close": 80.93, "volume": 2232117.0}, {"date": "2017-11-01", "close": 82.42, "volume": 3550832.0}, {"date": "2017-11-02", "close": 83.66, "volume": 2685410.0}, {"date": "2017-11-03", "close": 82.38, "volume": 1511669.0}, {"date": "2017-11-06", "close": 82.63, "volume": 1274391.0}, {"date": "2017-11-07", "close": 82.46, "volume": 1623317.0}, {"date": "2017-11-08", "close": 82.43, "volume": 1523912.0}, {"date": "2017-11-09", "close": 82.93, "volume": 1262052.0}, {"date": "2017-11-10", "close": 83.15, "volume": 1040388.0}, {"date": "2017-11-13", "close": 83.0, "volume": 1857705.0}, {"date": "2017-11-14", "close": 83.6, "volume": 1364313.0}, {"date": "2017-11-15", "close": 83.14, "volume": 1822237.0}, {"date": "2017-11-16", "close": 82.91, "volume": 1463878.0}, {"date": "2017-11-17", "close": 82.35, "volume": 1507194.0}, {"date": "2017-11-20", "close": 82.93, "volume": 889677.0}, {"date": "2017-11-21", "close": 83.45, "volume": 1088784.0}, {"date": "2017-11-22", "close": 82.65, "volume": 1057687.0}, {"date": "2017-11-24", "close": 82.34, "volume": 445413.0}, {"date": "2017-11-27", "close": 82.5, "volume": 987021.0}, {"date": "2017-11-28", "close": 83.62, "volume": 1467867.0}, {"date": "2017-11-29", "close": 83.6, "volume": 1221257.0}, {"date": "2017-11-30", "close": 83.93, "volume": 2782652.0}, {"date": "2017-12-01", "close": 85.06, "volume": 2146762.0}, {"date": "2017-12-04", "close": 85.97, "volume": 2477751.0}, {"date": "2017-12-05", "close": 85.01, "volume": 2055347.0}, {"date": "2017-12-06", "close": 84.4, "volume": 1398873.0}, {"date": "2017-12-07", "close": 83.73, "volume": 934518.0}, {"date": "2017-12-08", "close": 84.13, "volume": 772845.0}, {"date": "2017-12-11", "close": 83.93, "volume": 1081079.0}, {"date": "2017-12-12", "close": 84.65, "volume": 1686413.0}, {"date": "2017-12-13", "close": 83.4, "volume": 2643632.0}, {"date": "2017-12-14", "close": 83.02, "volume": 2835075.0}, {"date": "2017-12-15", "close": 83.11, "volume": 3725153.0}, {"date": "2017-12-18", "close": 82.5, "volume": 2475356.0}, {"date": "2017-12-19", "close": 82.52, "volume": 2109425.0}, {"date": "2017-12-20", "close": 82.12, "volume": 1769943.0}, {"date": "2017-12-21", "close": 80.71, "volume": 3270640.0}, {"date": "2017-12-22", "close": 80.69, "volume": 1856914.0}, {"date": "2017-12-26", "close": 80.74, "volume": 734406.0}, {"date": "2017-12-27", "close": 81.69, "volume": 1759411.0}, {"date": "2017-12-28", "close": 81.97, "volume": 1055760.0}, {"date": "2017-12-29", "close": 81.39, "volume": 1408153.0}, {"date": "2018-01-02", "close": 80.4, "volume": 2927147.0}, {"date": "2018-01-03", "close": 81.45, "volume": 2025240.0}, {"date": "2018-01-04", "close": 82.3, "volume": 1600735.0}, {"date": "2018-01-05", "close": 82.87, "volume": 1487515.0}, {"date": "2018-01-08", "close": 81.99, "volume": 1430251.0}, {"date": "2018-01-09", "close": 81.99, "volume": 2526995.0}, {"date": "2018-01-10", "close": 81.16, "volume": 2568116.0}, {"date": "2018-01-11", "close": 81.02, "volume": 2674288.0}, {"date": "2018-01-12", "close": 81.74, "volume": 2716954.0}, {"date": "2018-01-16", "close": 81.26, "volume": 1990319.0}, {"date": "2018-01-17", "close": 81.53, "volume": 2234683.0}, {"date": "2018-01-18", "close": 81.56, "volume": 2612054.0}, {"date": "2018-01-19", "close": 82.08, "volume": 2376993.0}, {"date": "2018-01-22", "close": 82.71, "volume": 1769891.0}, {"date": "2018-01-23", "close": 82.96, "volume": 2033743.0}, {"date": "2018-01-24", "close": 83.42, "volume": 2882450.0}, {"date": "2018-01-25", "close": 83.57, "volume": 1985988.0}, {"date": "2018-01-26", "close": 85.72, "volume": 2187645.0}, {"date": "2018-01-29", "close": 84.71, "volume": 2226686.0}, {"date": "2018-01-30", "close": 83.74, "volume": 1690875.0}, {"date": "2018-01-31", "close": 83.52, "volume": 2243688.0}, {"date": "2018-02-01", "close": 85.05, "volume": 3926369.0}, {"date": "2018-02-02", "close": 84.69, "volume": 3409762.0}, {"date": "2018-02-05", "close": 82.52, "volume": 4196049.0}, {"date": "2018-02-06", "close": 82.24, "volume": 4985028.0}, {"date": "2018-02-07", "close": 82.16, "volume": 2716905.0}, {"date": "2018-02-08", "close": 79.31, "volume": 3724288.0}, {"date": "2018-02-09", "close": 80.43, "volume": 3077463.0}, {"date": "2018-02-12", "close": 81.04, "volume": 3075776.0}, {"date": "2018-02-13", "close": 81.28, "volume": 1675557.0}, {"date": "2018-02-14", "close": 82.26, "volume": 2040000.0}, {"date": "2018-02-15", "close": 82.44, "volume": 1827395.0}, {"date": "2018-02-16", "close": 82.76, "volume": 2011002.0}, {"date": "2018-02-20", "close": 83.51, "volume": 1829915.0}, {"date": "2018-02-21", "close": 82.76, "volume": 1629822.0}, {"date": "2018-02-22", "close": 81.9, "volume": 2307006.0}, {"date": "2018-02-23", "close": 83.57, "volume": 1428870.0}, {"date": "2018-02-26", "close": 84.69, "volume": 1654409.0}, {"date": "2018-02-27", "close": 84.31, "volume": 2437257.0}, {"date": "2018-02-28", "close": 83.02, "volume": 2003132.0}, {"date": "2018-03-01", "close": 81.82, "volume": 1917348.0}, {"date": "2018-03-02", "close": 82.62, "volume": 1872447.0}, {"date": "2018-03-05", "close": 83.33, "volume": 1795332.0}, {"date": "2018-03-06", "close": 83.54, "volume": 1264510.0}, {"date": "2018-03-07", "close": 83.8, "volume": 1194919.0}, {"date": "2018-03-08", "close": 84.44, "volume": 1461192.0}, {"date": "2018-03-09", "close": 85.87, "volume": 2046384.0}, {"date": "2018-03-12", "close": 84.91, "volume": 1411273.0}, {"date": "2018-03-13", "close": 84.62, "volume": 1428738.0}, {"date": "2018-03-14", "close": 83.77, "volume": 1407472.0}, {"date": "2018-03-15", "close": 83.86, "volume": 1786778.0}, {"date": "2018-03-16", "close": 84.33, "volume": 2371634.0}, {"date": "2018-03-19", "close": 84.42, "volume": 2445322.0}, {"date": "2018-03-20", "close": 84.93, "volume": 1600772.0}, {"date": "2018-03-21", "close": 84.49, "volume": 1489553.0}, {"date": "2018-03-22", "close": 82.43, "volume": 2015229.0}, {"date": "2018-03-23", "close": 80.54, "volume": 1932718.0}, {"date": "2018-03-26", "close": 82.09, "volume": 2259307.0}, {"date": "2018-03-27", "close": 81.39, "volume": 1371776.0}, {"date": "2018-03-28", "close": 81.89, "volume": 1395188.0}, {"date": "2018-03-29", "close": 82.59, "volume": 1383179.0}, {"date": "2018-04-02", "close": 80.97, "volume": 1972942.0}, {"date": "2018-04-03", "close": 81.26, "volume": 2157366.0}, {"date": "2018-04-04", "close": 81.98, "volume": 1757110.0}, {"date": "2018-04-05", "close": 82.14, "volume": 990301.0}, {"date": "2018-04-06", "close": 80.72, "volume": 1856396.0}, {"date": "2018-04-09", "close": 80.62, "volume": 1585801.0}, {"date": "2018-04-10", "close": 81.71, "volume": 1695708.0}, {"date": "2018-04-11", "close": 81.19, "volume": 1116817.0}, {"date": "2018-04-12", "close": 81.99, "volume": 1019403.0}, {"date": "2018-04-13", "close": 81.97, "volume": 1383383.0}, {"date": "2018-04-16", "close": 83.61, "volume": 1765894.0}, {"date": "2018-04-17", "close": 84.03, "volume": 1733320.0}, {"date": "2018-04-18", "close": 83.91, "volume": 1380118.0}, {"date": "2018-04-19", "close": 83.35, "volume": 1671427.0}, {"date": "2018-04-20", "close": 82.9, "volume": 2685159.0}, {"date": "2018-04-23", "close": 83.48, "volume": 1206309.0}, {"date": "2018-04-24", "close": 82.57, "volume": 1470319.0}, {"date": "2018-04-25", "close": 82.61, "volume": 1164548.0}, {"date": "2018-04-26", "close": 82.66, "volume": 2143744.0}, {"date": "2018-04-27", "close": 82.43, "volume": 1489924.0}, {"date": "2018-04-30", "close": 81.5, "volume": 1818986.0}, {"date": "2018-05-01", "close": 81.49, "volume": 1227420.0}, {"date": "2018-05-02", "close": 79.82, "volume": 1881505.0}, {"date": "2018-05-03", "close": 80.63, "volume": 2878076.0}, {"date": "2018-05-04", "close": 81.15, "volume": 1279556.0}, {"date": "2018-05-07", "close": 81.26, "volume": 946105.0}, {"date": "2018-05-08", "close": 81.16, "volume": 1326407.0}, {"date": "2018-05-09", "close": 81.25, "volume": 1230182.0}, {"date": "2018-05-10", "close": 81.77, "volume": 2113869.0}, {"date": "2018-05-11", "close": 81.57, "volume": 1417904.0}, {"date": "2018-05-14", "close": 81.12, "volume": 1028721.0}, {"date": "2018-05-15", "close": 80.73, "volume": 1348377.0}, {"date": "2018-05-16", "close": 80.62, "volume": 1251316.0}, {"date": "2018-05-17", "close": 81.0, "volume": 1424946.0}, {"date": "2018-05-18", "close": 81.17, "volume": 1585190.0}, {"date": "2018-05-21", "close": 81.42, "volume": 1074633.0}, {"date": "2018-05-22", "close": 81.66, "volume": 1455823.0}, {"date": "2018-05-23", "close": 81.64, "volume": 1296356.0}, {"date": "2018-05-24", "close": 81.44, "volume": 1134239.0}, {"date": "2018-05-25", "close": 81.3, "volume": 995080.0}, {"date": "2018-05-29", "close": 79.09, "volume": 1715237.0}, {"date": "2018-05-30", "close": 80.77, "volume": 1753291.0}, {"date": "2018-05-31", "close": 80.37, "volume": 3210005.0}, {"date": "2018-06-01", "close": 80.43, "volume": 1307482.0}, {"date": "2018-06-04", "close": 80.97, "volume": 912938.0}, {"date": "2018-06-05", "close": 81.11, "volume": 1509291.0}, {"date": "2018-06-06", "close": 81.57, "volume": 1507348.0}, {"date": "2018-06-07", "close": 82.19, "volume": 1366404.0}, {"date": "2018-06-08", "close": 82.9, "volume": 987132.0}, {"date": "2018-06-11", "close": 82.41, "volume": 930334.0}, {"date": "2018-06-12", "close": 81.7, "volume": 1317695.0}, {"date": "2018-06-13", "close": 82.18, "volume": 1602007.0}, {"date": "2018-06-14", "close": 81.94, "volume": 1754501.0}, {"date": "2018-06-15", "close": 82.34, "volume": 3927970.0}, {"date": "2018-06-18", "close": 82.62, "volume": 1579269.0}, {"date": "2018-06-19", "close": 82.3, "volume": 1623089.0}, {"date": "2018-06-20", "close": 81.04, "volume": 1375935.0}, {"date": "2018-06-21", "close": 80.76, "volume": 1740475.0}, {"date": "2018-06-22", "close": 81.6, "volume": 3488793.0}, {"date": "2018-06-25", "close": 81.9, "volume": 2143244.0}, {"date": "2018-06-26", "close": 81.3, "volume": 1541080.0}, {"date": "2018-06-27", "close": 80.25, "volume": 1707724.0}, {"date": "2018-06-28", "close": 81.03, "volume": 1404117.0}, {"date": "2018-06-29", "close": 81.97, "volume": 2378639.0}, {"date": "2018-07-02", "close": 82.24, "volume": 2072285.0}, {"date": "2018-07-03", "close": 82.55, "volume": 1163627.0}, {"date": "2018-07-05", "close": 83.38, "volume": 1827076.0}, {"date": "2018-07-06", "close": 84.23, "volume": 1897945.0}, {"date": "2018-07-09", "close": 85.89, "volume": 2118909.0}, {"date": "2018-07-10", "close": 85.18, "volume": 2352067.0}, {"date": "2018-07-11", "close": 84.87, "volume": 1954430.0}, {"date": "2018-07-12", "close": 85.89, "volume": 1349653.0}, {"date": "2018-07-13", "close": 86.56, "volume": 1623174.0}, {"date": "2018-07-16", "close": 86.76, "volume": 1945878.0}, {"date": "2018-07-17", "close": 86.93, "volume": 1460936.0}, {"date": "2018-07-18", "close": 87.73, "volume": 1568603.0}, {"date": "2018-07-19", "close": 87.13, "volume": 2140086.0}, {"date": "2018-07-20", "close": 87.48, "volume": 1357426.0}, {"date": "2018-07-23", "close": 87.44, "volume": 2002711.0}, {"date": "2018-07-24", "close": 87.09, "volume": 3003795.0}, {"date": "2018-07-25", "close": 87.59, "volume": 3274941.0}, {"date": "2018-07-26", "close": 85.5, "volume": 4432718.0}, {"date": "2018-07-27", "close": 84.26, "volume": 2480658.0}, {"date": "2018-07-30", "close": 84.07, "volume": 1746961.0}, {"date": "2018-07-31", "close": 83.36, "volume": 2404988.0}, {"date": "2018-08-01", "close": 83.05, "volume": 2001068.0}, {"date": "2018-08-02", "close": 82.82, "volume": 2002376.0}, {"date": "2018-08-03", "close": 83.15, "volume": 1357730.0}, {"date": "2018-08-06", "close": 83.49, "volume": 1583041.0}, {"date": "2018-08-07", "close": 83.74, "volume": 1361413.0}, {"date": "2018-08-08", "close": 84.0, "volume": 1999097.0}, {"date": "2018-08-09", "close": 84.02, "volume": 1693674.0}, {"date": "2018-08-10", "close": 83.01, "volume": 1466794.0}, {"date": "2018-08-13", "close": 82.38, "volume": 1370541.0}, {"date": "2018-08-14", "close": 82.76, "volume": 1979625.0}, {"date": "2018-08-15", "close": 82.8, "volume": 1977218.0}, {"date": "2018-08-16", "close": 83.63, "volume": 1143121.0}, {"date": "2018-08-17", "close": 84.0, "volume": 916482.0}, {"date": "2018-08-20", "close": 83.34, "volume": 1104906.0}, {"date": "2018-08-21", "close": 84.16, "volume": 1621109.0}, {"date": "2018-08-22", "close": 83.46, "volume": 1319369.0}, {"date": "2018-08-23", "close": 83.45, "volume": 961256.0}, {"date": "2018-08-24", "close": 84.2, "volume": 1004266.0}, {"date": "2018-08-27", "close": 84.72, "volume": 1448905.0}, {"date": "2018-08-28", "close": 84.23, "volume": 1213631.0}, {"date": "2018-08-29", "close": 84.62, "volume": 1835568.0}, {"date": "2018-08-30", "close": 84.06, "volume": 1116516.0}, {"date": "2018-08-31", "close": 84.63, "volume": 1982782.0}, {"date": "2018-09-04", "close": 84.78, "volume": 1551637.0}, {"date": "2018-09-05", "close": 84.89, "volume": 1279613.0}, {"date": "2018-09-06", "close": 85.34, "volume": 1606489.0}, {"date": "2018-09-07", "close": 85.73, "volume": 1452159.0}, {"date": "2018-09-10", "close": 86.15, "volume": 1749902.0}, {"date": "2018-09-11", "close": 86.37, "volume": 1470810.0}, {"date": "2018-09-12", "close": 85.74, "volume": 1324850.0}, {"date": "2018-09-13", "close": 85.9, "volume": 1882070.0}, {"date": "2018-09-14", "close": 86.77, "volume": 1242897.0}, {"date": "2018-09-17", "close": 86.63, "volume": 1026465.0}, {"date": "2018-09-18", "close": 83.16, "volume": 4776707.0}, {"date": "2018-09-19", "close": 85.3, "volume": 3084828.0}, {"date": "2018-09-20", "close": 85.07, "volume": 2083681.0}, {"date": "2018-09-21", "close": 85.94, "volume": 2698669.0}, {"date": "2018-09-24", "close": 85.36, "volume": 1116863.0}, {"date": "2018-09-25", "close": 84.3, "volume": 1954526.0}, {"date": "2018-09-26", "close": 83.67, "volume": 2622343.0}, {"date": "2018-09-27", "close": 83.33, "volume": 1582481.0}, {"date": "2018-09-28", "close": 82.72, "volume": 2262777.0}, {"date": "2018-10-01", "close": 83.42, "volume": 1408977.0}, {"date": "2018-10-02", "close": 83.51, "volume": 1632125.0}, {"date": "2018-10-03", "close": 83.44, "volume": 1468341.0}, {"date": "2018-10-04", "close": 83.6, "volume": 1510255.0}, {"date": "2018-10-05", "close": 83.18, "volume": 967271.0}, {"date": "2018-10-08", "close": 83.53, "volume": 1348628.0}, {"date": "2018-10-09", "close": 83.28, "volume": 1263123.0}, {"date": "2018-10-10", "close": 81.06, "volume": 2559695.0}, {"date": "2018-10-11", "close": 79.64, "volume": 2933982.0}, {"date": "2018-10-12", "close": 79.58, "volume": 2138670.0}, {"date": "2018-10-15", "close": 79.0, "volume": 1682234.0}, {"date": "2018-10-16", "close": 80.33, "volume": 1335901.0}, {"date": "2018-10-17", "close": 80.91, "volume": 1354842.0}, {"date": "2018-10-18", "close": 80.05, "volume": 1053636.0}, {"date": "2018-10-19", "close": 80.46, "volume": 1697023.0}, {"date": "2018-10-22", "close": 80.34, "volume": 2328040.0}, {"date": "2018-10-23", "close": 80.09, "volume": 1842679.0}, {"date": "2018-10-24", "close": 77.18, "volume": 3565647.0}, {"date": "2018-10-25", "close": 81.72, "volume": 3567788.0}, {"date": "2018-10-26", "close": 81.95, "volume": 3852442.0}, {"date": "2018-10-29", "close": 82.36, "volume": 2556740.0}, {"date": "2018-10-30", "close": 84.19, "volume": 2058598.0}, {"date": "2018-10-31", "close": 84.75, "volume": 2474068.0}, {"date": "2018-11-01", "close": 84.58, "volume": 1413624.0}, {"date": "2018-11-02", "close": 84.5, "volume": 1578716.0}, {"date": "2018-11-05", "close": 85.72, "volume": 793358.0}, {"date": "2018-11-06", "close": 86.37, "volume": 892533.0}, {"date": "2018-11-07", "close": 87.23, "volume": 1921909.0}, {"date": "2018-11-08", "close": 87.83, "volume": 1069638.0}, {"date": "2018-11-09", "close": 87.76, "volume": 987790.0}, {"date": "2018-11-12", "close": 87.17, "volume": 1679396.0}, {"date": "2018-11-13", "close": 86.5, "volume": 1521020.0}, {"date": "2018-11-14", "close": 86.83, "volume": 2976726.0}, {"date": "2018-11-15", "close": 87.32, "volume": 1708877.0}, {"date": "2018-11-16", "close": 88.0, "volume": 1473325.0}, {"date": "2018-11-19", "close": 88.84, "volume": 2023341.0}, {"date": "2018-11-20", "close": 86.3, "volume": 2211343.0}, {"date": "2018-11-21", "close": 85.24, "volume": 2231616.0}, {"date": "2018-11-23", "close": 84.86, "volume": 685349.0}, {"date": "2018-11-26", "close": 85.9, "volume": 1354476.0}, {"date": "2018-11-27", "close": 85.86, "volume": 1542377.0}, {"date": "2018-11-28", "close": 87.33, "volume": 2590122.0}, {"date": "2018-11-29", "close": 87.17, "volume": 1049151.0}, {"date": "2018-11-30", "close": 88.7, "volume": 3603116.0}, {"date": "2018-12-03", "close": 89.1, "volume": 2040890.0}, {"date": "2018-12-04", "close": 86.78, "volume": 2530117.0}, {"date": "2018-12-06", "close": 85.23, "volume": 2960640.0}, {"date": "2018-12-07", "close": 84.77, "volume": 1622781.0}, {"date": "2018-12-10", "close": 84.57, "volume": 2137336.0}, {"date": "2018-12-11", "close": 83.48, "volume": 1597061.0}, {"date": "2018-12-12", "close": 83.95, "volume": 2065519.0}, {"date": "2018-12-13", "close": 84.03, "volume": 1840625.0}, {"date": "2018-12-14", "close": 83.0, "volume": 1521367.0}, {"date": "2018-12-17", "close": 81.46, "volume": 1923448.0}, {"date": "2018-12-18", "close": 80.98, "volume": 1901194.0}, {"date": "2018-12-19", "close": 80.19, "volume": 1677981.0}, {"date": "2018-12-20", "close": 79.3, "volume": 2515441.0}, {"date": "2018-12-21", "close": 77.49, "volume": 4661438.0}, {"date": "2018-12-24", "close": 75.52, "volume": 1874168.0}, {"date": "2018-12-26", "close": 77.45, "volume": 1971717.0}, {"date": "2018-12-27", "close": 78.9, "volume": 1830635.0}, {"date": "2018-12-28", "close": 78.87, "volume": 1351397.0}, {"date": "2018-12-31", "close": 79.75, "volume": 1334388.0}, {"date": "2019-01-02", "close": 79.04, "volume": 1596361.0}, {"date": "2019-01-03", "close": 78.01, "volume": 2304410.0}, {"date": "2019-01-04", "close": 79.92, "volume": 1789294.0}, {"date": "2019-01-07", "close": 80.27, "volume": 1211811.0}, {"date": "2019-01-08", "close": 80.82, "volume": 1584363.0}, {"date": "2019-01-09", "close": 80.89, "volume": 1451302.0}, {"date": "2019-01-10", "close": 81.46, "volume": 1333367.0}, {"date": "2019-01-11", "close": 81.15, "volume": 1316294.0}, {"date": "2019-01-14", "close": 81.49, "volume": 1391318.0}, {"date": "2019-01-15", "close": 81.68, "volume": 1443705.0}, {"date": "2019-01-16", "close": 82.0, "volume": 1510454.0}, {"date": "2019-01-17", "close": 82.38, "volume": 1325321.0}, {"date": "2019-01-18", "close": 84.06, "volume": 2247876.0}, {"date": "2019-01-22", "close": 83.17, "volume": 1548337.0}, {"date": "2019-01-23", "close": 83.31, "volume": 1763570.0}, {"date": "2019-01-24", "close": 83.0, "volume": 1351746.0}, {"date": "2019-01-25", "close": 83.52, "volume": 1239987.0}, {"date": "2019-01-28", "close": 83.06, "volume": 1426064.0}, {"date": "2019-01-29", "close": 82.62, "volume": 1663181.0}, {"date": "2019-01-30", "close": 83.76, "volume": 2010602.0}, {"date": "2019-01-31", "close": 88.19, "volume": 3754370.0}, {"date": "2019-02-01", "close": 90.25, "volume": 2830683.0}, {"date": "2019-02-04", "close": 91.87, "volume": 2609022.0}, {"date": "2019-02-05", "close": 92.09, "volume": 1561303.0}, {"date": "2019-02-06", "close": 90.45, "volume": 2999258.0}, {"date": "2019-02-07", "close": 89.51, "volume": 2347018.0}, {"date": "2019-02-08", "close": 89.92, "volume": 1632917.0}, {"date": "2019-02-11", "close": 90.57, "volume": 1311280.0}, {"date": "2019-02-12", "close": 90.91, "volume": 1531598.0}, {"date": "2019-02-13", "close": 91.24, "volume": 1515741.0}, {"date": "2019-02-14", "close": 90.15, "volume": 1140408.0}, {"date": "2019-02-15", "close": 91.16, "volume": 1502190.0}, {"date": "2019-02-19", "close": 91.53, "volume": 1183252.0}, {"date": "2019-02-20", "close": 91.95, "volume": 931430.0}, {"date": "2019-02-21", "close": 92.09, "volume": 1317694.0}, {"date": "2019-02-22", "close": 92.55, "volume": 1493012.0}, {"date": "2019-02-25", "close": 92.58, "volume": 1269788.0}, {"date": "2019-02-26", "close": 92.57, "volume": 983943.0}, {"date": "2019-02-27", "close": 92.8, "volume": 922458.0}, {"date": "2019-02-28", "close": 93.02, "volume": 2220243.0}, {"date": "2019-03-01", "close": 92.89, "volume": 2090442.0}, {"date": "2019-03-04", "close": 92.63, "volume": 1425999.0}, {"date": "2019-03-05", "close": 91.37, "volume": 2288809.0}, {"date": "2019-03-06", "close": 91.19, "volume": 1557236.0}, {"date": "2019-03-07", "close": 89.84, "volume": 2133324.0}, {"date": "2019-03-08", "close": 89.58, "volume": 1297088.0}, {"date": "2019-03-11", "close": 90.78, "volume": 2254772.0}, {"date": "2019-03-12", "close": 91.39, "volume": 1655579.0}, {"date": "2019-03-13", "close": 91.73, "volume": 1342452.0}, {"date": "2019-03-14", "close": 92.49, "volume": 1377868.0}, {"date": "2019-03-15", "close": 93.29, "volume": 4314918.0}, {"date": "2019-03-18", "close": 92.98, "volume": 1846266.0}, {"date": "2019-03-19", "close": 92.69, "volume": 1576853.0}, {"date": "2019-03-20", "close": 92.18, "volume": 1512362.0}, {"date": "2019-03-21", "close": 93.08, "volume": 1659982.0}, {"date": "2019-03-22", "close": 92.07, "volume": 2344248.0}, {"date": "2019-03-25", "close": 92.25, "volume": 1217013.0}, {"date": "2019-03-26", "close": 92.7, "volume": 1502451.0}, {"date": "2019-03-27", "close": 92.01, "volume": 1855729.0}, {"date": "2019-03-28", "close": 92.93, "volume": 1059160.0}, {"date": "2019-03-29", "close": 93.9, "volume": 1516677.0}, {"date": "2019-04-01", "close": 94.81, "volume": 1072138.0}, {"date": "2019-04-02", "close": 94.46, "volume": 1000286.0}, {"date": "2019-04-03", "close": 94.64, "volume": 1373042.0}, {"date": "2019-04-04", "close": 94.55, "volume": 698125.0}, {"date": "2019-04-05", "close": 94.01, "volume": 1539247.0}, {"date": "2019-04-08", "close": 93.59, "volume": 1115948.0}, {"date": "2019-04-09", "close": 92.69, "volume": 1710513.0}, {"date": "2019-04-10", "close": 93.12, "volume": 1399095.0}, {"date": "2019-04-11", "close": 93.63, "volume": 896103.0}, {"date": "2019-04-12", "close": 94.67, "volume": 1000692.0}, {"date": "2019-04-15", "close": 94.88, "volume": 1066579.0}, {"date": "2019-04-16", "close": 95.53, "volume": 1768022.0}, {"date": "2019-04-17", "close": 94.41, "volume": 1790442.0}, {"date": "2019-04-18", "close": 93.72, "volume": 2286743.0}, {"date": "2019-04-22", "close": 93.35, "volume": 893916.0}, {"date": "2019-04-23", "close": 94.79, "volume": 1507892.0}, {"date": "2019-04-24", "close": 94.63, "volume": 2045416.0}, {"date": "2019-04-25", "close": 93.91, "volume": 2684442.0}, {"date": "2019-04-26", "close": 93.64, "volume": 2348930.0}, {"date": "2019-04-29", "close": 93.3, "volume": 1440046.0}, {"date": "2019-04-30", "close": 94.29, "volume": 1713398.0}, {"date": "2019-05-01", "close": 92.5, "volume": 1620184.0}, {"date": "2019-05-02", "close": 93.14, "volume": 1405556.0}, {"date": "2019-05-03", "close": 93.88, "volume": 1513832.0}, {"date": "2019-05-06", "close": 94.0, "volume": 946557.0}, {"date": "2019-05-07", "close": 93.27, "volume": 1967834.0}, {"date": "2019-05-08", "close": 93.65, "volume": 1213253.0}, {"date": "2019-05-09", "close": 93.94, "volume": 1961722.0}, {"date": "2019-05-10", "close": 96.12, "volume": 2415214.0}, {"date": "2019-05-13", "close": 94.7, "volume": 4260735.0}, {"date": "2019-05-14", "close": 94.9, "volume": 2209832.0}, {"date": "2019-05-15", "close": 94.73, "volume": 1321316.0}, {"date": "2019-05-16", "close": 95.71, "volume": 1484998.0}, {"date": "2019-05-17", "close": 95.79, "volume": 2124351.0}, {"date": "2019-05-20", "close": 95.9, "volume": 1675261.0}, {"date": "2019-05-21", "close": 97.15, "volume": 1804766.0}, {"date": "2019-05-22", "close": 97.29, "volume": 1957641.0}, {"date": "2019-05-23", "close": 96.19, "volume": 1714576.0}, {"date": "2019-05-24", "close": 95.38, "volume": 2417655.0}, {"date": "2019-05-28", "close": 94.86, "volume": 2595269.0}, {"date": "2019-05-29", "close": 95.51, "volume": 2709241.0}, {"date": "2019-05-30", "close": 95.83, "volume": 1704046.0}, {"date": "2019-05-31", "close": 95.6, "volume": 1951631.0}, {"date": "2019-06-03", "close": 96.45, "volume": 1904915.0}, {"date": "2019-06-04", "close": 96.96, "volume": 1557935.0}, {"date": "2019-06-05", "close": 98.27, "volume": 2002468.0}, {"date": "2019-06-06", "close": 98.99, "volume": 1370907.0}, {"date": "2019-06-07", "close": 99.18, "volume": 1615383.0}, {"date": "2019-06-10", "close": 99.2, "volume": 2167004.0}, {"date": "2019-06-11", "close": 98.48, "volume": 1383306.0}, {"date": "2019-06-12", "close": 98.17, "volume": 1673267.0}, {"date": "2019-06-13", "close": 98.01, "volume": 1490035.0}, {"date": "2019-06-14", "close": 98.18, "volume": 2189122.0}, {"date": "2019-06-17", "close": 97.06, "volume": 1407456.0}, {"date": "2019-06-18", "close": 97.19, "volume": 2192603.0}, {"date": "2019-06-19", "close": 97.9, "volume": 2151525.0}, {"date": "2019-06-20", "close": 97.47, "volume": 2916629.0}, {"date": "2019-06-21", "close": 97.02, "volume": 4305115.0}, {"date": "2019-06-24", "close": 98.08, "volume": 1715524.0}, {"date": "2019-06-25", "close": 98.61, "volume": 2098478.0}, {"date": "2019-06-26", "close": 97.57, "volume": 2185830.0}, {"date": "2019-06-27", "close": 99.33, "volume": 1366452.0}, {"date": "2019-06-28", "close": 99.75, "volume": 4391087.0}, {"date": "2019-07-01", "close": 100.83, "volume": 1477991.0}, {"date": "2019-07-02", "close": 102.07, "volume": 1365547.0}, {"date": "2019-07-03", "close": 102.92, "volume": 1046864.0}, {"date": "2019-07-05", "close": 102.75, "volume": 1583866.0}, {"date": "2019-07-08", "close": 102.0, "volume": 1372546.0}, {"date": "2019-07-09", "close": 102.03, "volume": 1551731.0}, {"date": "2019-07-10", "close": 101.69, "volume": 1073737.0}, {"date": "2019-07-11", "close": 101.91, "volume": 967283.0}, {"date": "2019-07-12", "close": 102.81, "volume": 1024336.0}, {"date": "2019-07-15", "close": 103.02, "volume": 986236.0}, {"date": "2019-07-16", "close": 102.59, "volume": 1139493.0}, {"date": "2019-07-17", "close": 101.16, "volume": 1290704.0}, {"date": "2019-07-18", "close": 101.56, "volume": 1242964.0}, {"date": "2019-07-19", "close": 100.6, "volume": 1647126.0}, {"date": "2019-07-22", "close": 100.98, "volume": 954220.0}, {"date": "2019-07-23", "close": 101.47, "volume": 1036607.0}, {"date": "2019-07-24", "close": 102.08, "volume": 1650069.0}, {"date": "2019-07-25", "close": 101.74, "volume": 1230455.0}, {"date": "2019-07-26", "close": 102.45, "volume": 1368584.0}, {"date": "2019-07-29", "close": 103.13, "volume": 1578666.0}, {"date": "2019-07-30", "close": 100.45, "volume": 2361083.0}, {"date": "2019-07-31", "close": 98.8, "volume": 2920143.0}, {"date": "2019-08-01", "close": 98.61, "volume": 1938112.0}, {"date": "2019-08-02", "close": 98.93, "volume": 2494626.0}, {"date": "2019-08-05", "close": 95.73, "volume": 2363452.0}, {"date": "2019-08-06", "close": 97.66, "volume": 1550175.0}, {"date": "2019-08-07", "close": 97.05, "volume": 1579884.0}, {"date": "2019-08-08", "close": 99.66, "volume": 1277133.0}, {"date": "2019-08-09", "close": 99.28, "volume": 888865.0}, {"date": "2019-08-12", "close": 97.66, "volume": 940458.0}, {"date": "2019-08-13", "close": 99.22, "volume": 1329318.0}, {"date": "2019-08-14", "close": 96.13, "volume": 1869478.0}, {"date": "2019-08-15", "close": 96.66, "volume": 1246845.0}, {"date": "2019-08-16", "close": 97.78, "volume": 1474910.0}, {"date": "2019-08-19", "close": 98.61, "volume": 1363544.0}, {"date": "2019-08-20", "close": 97.21, "volume": 1099963.0}, {"date": "2019-08-21", "close": 97.8, "volume": 786300.0}, {"date": "2019-08-22", "close": 98.17, "volume": 845114.0}, {"date": "2019-08-23", "close": 95.66, "volume": 1478008.0}, {"date": "2019-08-26", "close": 96.98, "volume": 1101862.0}, {"date": "2019-08-27", "close": 97.56, "volume": 1606451.0}, {"date": "2019-08-28", "close": 97.74, "volume": 962183.0}, {"date": "2019-08-29", "close": 99.2, "volume": 1465953.0}, {"date": "2019-08-30", "close": 99.89, "volume": 1992049.0}, {"date": "2019-09-03", "close": 98.8, "volume": 1723457.0}, {"date": "2019-09-04", "close": 99.97, "volume": 1541730.0}, {"date": "2019-09-05", "close": 101.05, "volume": 1166993.0}, {"date": "2019-09-06", "close": 100.91, "volume": 1441814.0}, {"date": "2019-09-09", "close": 99.87, "volume": 1301849.0}, {"date": "2019-09-10", "close": 98.08, "volume": 1721866.0}, {"date": "2019-09-11", "close": 98.73, "volume": 2009655.0}, {"date": "2019-09-12", "close": 99.68, "volume": 1287757.0}, {"date": "2019-09-13", "close": 99.84, "volume": 1202403.0}, {"date": "2019-09-16", "close": 100.03, "volume": 934034.0}, {"date": "2019-09-17", "close": 101.46, "volume": 1339106.0}, {"date": "2019-09-18", "close": 101.62, "volume": 933066.0}, {"date": "2019-09-19", "close": 102.24, "volume": 1148733.0}, {"date": "2019-09-20", "close": 100.9, "volume": 4641202.0}, {"date": "2019-09-23", "close": 101.12, "volume": 974634.0}, {"date": "2019-09-24", "close": 100.53, "volume": 1363668.0}, {"date": "2019-09-25", "close": 100.39, "volume": 1234271.0}, {"date": "2019-09-26", "close": 100.27, "volume": 1128344.0}, {"date": "2019-09-27", "close": 99.76, "volume": 887202.0}, {"date": "2019-09-30", "close": 100.05, "volume": 1048432.0}, {"date": "2019-10-01", "close": 98.3, "volume": 1201940.0}, {"date": "2019-10-02", "close": 96.08, "volume": 1548196.0}, {"date": "2019-10-03", "close": 96.54, "volume": 1396852.0}, {"date": "2019-10-04", "close": 98.36, "volume": 1731782.0}, {"date": "2019-10-07", "close": 97.63, "volume": 1640874.0}, {"date": "2019-10-08", "close": 95.25, "volume": 2403549.0}, {"date": "2019-10-09", "close": 95.62, "volume": 2177335.0}, {"date": "2019-10-10", "close": 96.23, "volume": 1344625.0}, {"date": "2019-10-11", "close": 97.09, "volume": 1427531.0}, {"date": "2019-10-14", "close": 97.12, "volume": 821078.0}, {"date": "2019-10-15", "close": 97.68, "volume": 1146094.0}, {"date": "2019-10-16", "close": 98.2, "volume": 1416119.0}, {"date": "2019-10-17", "close": 98.45, "volume": 1949780.0}, {"date": "2019-10-18", "close": 99.05, "volume": 2367733.0}, {"date": "2019-10-21", "close": 99.74, "volume": 1519715.0}, {"date": "2019-10-22", "close": 99.05, "volume": 2609750.0}, {"date": "2019-10-23", "close": 98.99, "volume": 2234167.0}, {"date": "2019-10-24", "close": 98.7, "volume": 1777920.0}, {"date": "2019-10-25", "close": 97.57, "volume": 1513921.0}, {"date": "2019-10-28", "close": 97.87, "volume": 2283709.0}, {"date": "2019-10-29", "close": 102.09, "volume": 2827508.0}, {"date": "2019-10-30", "close": 103.53, "volume": 1644287.0}, {"date": "2019-10-31", "close": 103.62, "volume": 2149203.0}, {"date": "2019-11-01", "close": 104.27, "volume": 1961073.0}, {"date": "2019-11-04", "close": 102.69, "volume": 1864761.0}, {"date": "2019-11-05", "close": 101.7, "volume": 2207484.0}, {"date": "2019-11-06", "close": 103.45, "volume": 1247304.0}, {"date": "2019-11-07", "close": 103.19, "volume": 1339761.0}, {"date": "2019-11-08", "close": 103.31, "volume": 1446719.0}, {"date": "2019-11-11", "close": 103.41, "volume": 1226767.0}, {"date": "2019-11-12", "close": 104.15, "volume": 1035473.0}, {"date": "2019-11-13", "close": 104.99, "volume": 1801167.0}, {"date": "2019-11-14", "close": 105.34, "volume": 1498043.0}, {"date": "2019-11-15", "close": 105.5, "volume": 1706871.0}, {"date": "2019-11-18", "close": 106.24, "volume": 1517590.0}, {"date": "2019-11-19", "close": 107.18, "volume": 1678910.0}, {"date": "2019-11-20", "close": 107.16, "volume": 1759576.0}, {"date": "2019-11-21", "close": 107.12, "volume": 2059716.0}, {"date": "2019-11-22", "close": 107.93, "volume": 1601517.0}, {"date": "2019-11-25", "close": 108.0, "volume": 2028574.0}, {"date": "2019-11-26", "close": 108.18, "volume": 2501594.0}, {"date": "2019-11-27", "close": 108.35, "volume": 1107718.0}, {"date": "2019-11-29", "close": 108.07, "volume": 632337.0}, {"date": "2019-12-02", "close": 106.93, "volume": 1215212.0}, {"date": "2019-12-03", "close": 106.03, "volume": 1659771.0}, {"date": "2019-12-04", "close": 107.12, "volume": 1591660.0}, {"date": "2019-12-05", "close": 107.37, "volume": 1176633.0}, {"date": "2019-12-06", "close": 108.25, "volume": 1243882.0}, {"date": "2019-12-09", "close": 108.34, "volume": 1111149.0}, {"date": "2019-12-10", "close": 108.7, "volume": 1380776.0}, {"date": "2019-12-11", "close": 108.97, "volume": 1649084.0}, {"date": "2019-12-12", "close": 110.28, "volume": 1300164.0}, {"date": "2019-12-13", "close": 110.54, "volume": 1433359.0}, {"date": "2019-12-16", "close": 111.65, "volume": 1439317.0}, {"date": "2019-12-17", "close": 112.05, "volume": 1949961.0}, {"date": "2019-12-18", "close": 111.53, "volume": 2133723.0}, {"date": "2019-12-19", "close": 112.21, "volume": 1430389.0}, {"date": "2019-12-20", "close": 112.32, "volume": 2371997.0}, {"date": "2019-12-23", "close": 111.28, "volume": 1282804.0}, {"date": "2019-12-24", "close": 111.57, "volume": 391745.0}, {"date": "2019-12-26", "close": 111.84, "volume": 617046.0}, {"date": "2019-12-27", "close": 112.03, "volume": 1043748.0}, {"date": "2019-12-30", "close": 111.83, "volume": 1282110.0}, {"date": "2019-12-31", "close": 111.41, "volume": 1843445.0}, {"date": "2020-01-02", "close": 112.05, "volume": 1838533.0}, {"date": "2020-01-03", "close": 111.88, "volume": 1486483.0}, {"date": "2020-01-06", "close": 111.91, "volume": 1344383.0}, {"date": "2020-01-07", "close": 111.57, "volume": 1014954.0}, {"date": "2020-01-08", "close": 111.24, "volume": 1327273.0}, {"date": "2020-01-09", "close": 112.03, "volume": 1276381.0}, {"date": "2020-01-10", "close": 111.7, "volume": 1394087.0}, {"date": "2020-01-13", "close": 112.0, "volume": 1529836.0}, {"date": "2020-01-14", "close": 111.51, "volume": 1510025.0}, {"date": "2020-01-15", "close": 112.21, "volume": 1392134.0}, {"date": "2020-01-16", "close": 112.82, "volume": 1328008.0}, {"date": "2020-01-17", "close": 114.15, "volume": 2238899.0}, {"date": "2020-01-21", "close": 113.96, "volume": 1335138.0}, {"date": "2020-01-22", "close": 113.61, "volume": 1192989.0}, {"date": "2020-01-23", "close": 114.23, "volume": 1364933.0}, {"date": "2020-01-24", "close": 113.87, "volume": 915036.0}, {"date": "2020-01-27", "close": 113.0, "volume": 1047012.0}, {"date": "2020-01-28", "close": 115.14, "volume": 1937156.0}, {"date": "2020-01-29", "close": 115.94, "volume": 2176132.0}, {"date": "2020-01-30", "close": 114.6, "volume": 2240484.0}, {"date": "2020-01-31", "close": 111.86, "volume": 2621472.0}, {"date": "2020-02-03", "close": 113.45, "volume": 1627933.0}, {"date": "2020-02-04", "close": 114.73, "volume": 1462636.0}, {"date": "2020-02-05", "close": 116.69, "volume": 2033838.0}, {"date": "2020-02-06", "close": 116.45, "volume": 2415010.0}, {"date": "2020-02-07", "close": 116.68, "volume": 1307312.0}, {"date": "2020-02-10", "close": 117.57, "volume": 1131372.0}, {"date": "2020-02-11", "close": 118.15, "volume": 1198826.0}, {"date": "2020-02-12", "close": 118.75, "volume": 1247280.0}, {"date": "2020-02-13", "close": 119.37, "volume": 1207289.0}, {"date": "2020-02-14", "close": 118.78, "volume": 1214236.0}, {"date": "2020-02-18", "close": 119.45, "volume": 1352661.0}, {"date": "2020-02-19", "close": 118.48, "volume": 1143832.0}, {"date": "2020-02-20", "close": 117.08, "volume": 1322639.0}, {"date": "2020-02-21", "close": 116.35, "volume": 1947776.0}, {"date": "2020-02-24", "close": 113.33, "volume": 2349602.0}, {"date": "2020-02-25", "close": 111.11, "volume": 1721833.0}, {"date": "2020-02-26", "close": 112.59, "volume": 1964739.0}, {"date": "2020-02-27", "close": 106.88, "volume": 2325178.0}, {"date": "2020-02-28", "close": 104.56, "volume": 4077704.0}, {"date": "2020-03-02", "close": 108.01, "volume": 4028774.0}, {"date": "2020-03-03", "close": 106.52, "volume": 3264755.0}, {"date": "2020-03-04", "close": 110.6, "volume": 4734177.0}, {"date": "2020-03-05", "close": 106.56, "volume": 3075902.0}, {"date": "2020-03-06", "close": 105.67, "volume": 3651106.0}, {"date": "2020-03-09", "close": 99.88, "volume": 4864422.0}, {"date": "2020-03-10", "close": 103.09, "volume": 4267187.0}, {"date": "2020-03-11", "close": 98.95, "volume": 2827814.0}, {"date": "2020-03-12", "close": 93.0, "volume": 5559827.0}, {"date": "2020-03-13", "close": 98.64, "volume": 5974034.0}, {"date": "2020-03-16", "close": 87.86, "volume": 4249580.0}, {"date": "2020-03-17", "close": 91.9, "volume": 4341502.0}, {"date": "2020-03-18", "close": 80.81, "volume": 4721528.0}, {"date": "2020-03-19", "close": 79.03, "volume": 4356932.0}, {"date": "2020-03-20", "close": 79.87, "volume": 3788730.0}, {"date": "2020-03-23", "close": 76.69, "volume": 4772956.0}, {"date": "2020-03-24", "close": 86.93, "volume": 4379232.0}, {"date": "2020-03-25", "close": 86.86, "volume": 3000004.0}, {"date": "2020-03-26", "close": 85.86, "volume": 3560534.0}, {"date": "2020-03-27", "close": 85.45, "volume": 3159224.0}, {"date": "2020-03-30", "close": 89.55, "volume": 2785649.0}, {"date": "2020-03-31", "close": 86.46, "volume": 3670576.0}, {"date": "2020-04-01", "close": 82.02, "volume": 3228633.0}, {"date": "2020-04-02", "close": 82.75, "volume": 2451132.0}, {"date": "2020-04-03", "close": 79.9, "volume": 2720178.0}, {"date": "2020-04-06", "close": 87.33, "volume": 2911149.0}, {"date": "2020-04-07", "close": 87.4, "volume": 2399924.0}, {"date": "2020-04-08", "close": 93.61, "volume": 2707282.0}, {"date": "2020-04-09", "close": 96.61, "volume": 3061893.0}, {"date": "2020-04-13", "close": 95.02, "volume": 2294023.0}, {"date": "2020-04-14", "close": 99.44, "volume": 2438504.0}, {"date": "2020-04-15", "close": 96.3, "volume": 2264949.0}, {"date": "2020-04-16", "close": 97.22, "volume": 1736320.0}, {"date": "2020-04-17", "close": 98.54, "volume": 1892668.0}, {"date": "2020-04-20", "close": 95.76, "volume": 1594680.0}, {"date": "2020-04-21", "close": 92.7, "volume": 2259002.0}, {"date": "2020-04-22", "close": 94.08, "volume": 2153405.0}, {"date": "2020-04-23", "close": 92.59, "volume": 2010461.0}, {"date": "2020-04-24", "close": 93.29, "volume": 1460874.0}, {"date": "2020-04-27", "close": 94.7, "volume": 1859854.0}, {"date": "2020-04-28", "close": 93.26, "volume": 1557238.0}, {"date": "2020-04-29", "close": 94.62, "volume": 1831221.0}, {"date": "2020-04-30", "close": 97.33, "volume": 3734496.0}, {"date": "2020-05-01", "close": 97.1, "volume": 2637907.0}, {"date": "2020-05-04", "close": 98.74, "volume": 3989589.0}, {"date": "2020-05-05", "close": 100.26, "volume": 2596585.0}, {"date": "2020-05-06", "close": 98.88, "volume": 1932125.0}, {"date": "2020-05-07", "close": 101.65, "volume": 1776856.0}, {"date": "2020-05-08", "close": 103.98, "volume": 1559670.0}, {"date": "2020-05-11", "close": 104.09, "volume": 2242520.0}, {"date": "2020-05-12", "close": 104.3, "volume": 3331374.0}, {"date": "2020-05-13", "close": 105.1, "volume": 5368075.0}, {"date": "2020-05-14", "close": 106.1, "volume": 8540643.0}, {"date": "2020-05-15", "close": 104.47, "volume": 11085720.0}, {"date": "2020-05-18", "close": 107.0, "volume": 2885719.0}, {"date": "2020-05-19", "close": 105.53, "volume": 2227337.0}, {"date": "2020-05-20", "close": 103.98, "volume": 2640649.0}, {"date": "2020-05-21", "close": 104.54, "volume": 2410893.0}, {"date": "2020-05-22", "close": 104.5, "volume": 1926691.0}, {"date": "2020-05-26", "close": 105.75, "volume": 3342520.0}, {"date": "2020-05-27", "close": 105.96, "volume": 2401564.0}, {"date": "2020-05-28", "close": 106.59, "volume": 2200128.0}, {"date": "2020-05-29", "close": 105.92, "volume": 7207225.0}, {"date": "2020-06-01", "close": 106.7, "volume": 1481798.0}, {"date": "2020-06-02", "close": 108.02, "volume": 2102225.0}, {"date": "2020-06-03", "close": 109.23, "volume": 2751624.0}, {"date": "2020-06-04", "close": 108.72, "volume": 2102092.0}, {"date": "2020-06-05", "close": 111.49, "volume": 3699518.0}, {"date": "2020-06-08", "close": 111.41, "volume": 2450940.0}, {"date": "2020-06-09", "close": 110.44, "volume": 1662774.0}, {"date": "2020-06-10", "close": 110.12, "volume": 2228017.0}, {"date": "2020-06-11", "close": 104.23, "volume": 3343691.0}, {"date": "2020-06-12", "close": 104.34, "volume": 2764909.0}, {"date": "2020-06-15", "close": 106.0, "volume": 2307149.0}, {"date": "2020-06-16", "close": 107.37, "volume": 2077639.0}, {"date": "2020-06-17", "close": 108.54, "volume": 1700404.0}, {"date": "2020-06-18", "close": 108.42, "volume": 1340836.0}, {"date": "2020-06-19", "close": 103.58, "volume": 5036665.0}, {"date": "2020-06-22", "close": 105.56, "volume": 1915671.0}, {"date": "2020-06-23", "close": 105.76, "volume": 1394782.0}, {"date": "2020-06-24", "close": 103.93, "volume": 2004045.0}, {"date": "2020-06-25", "close": 106.98, "volume": 1744273.0}, {"date": "2020-06-26", "close": 104.75, "volume": 2585634.0}, {"date": "2020-06-29", "close": 105.28, "volume": 1788383.0}, {"date": "2020-06-30", "close": 107.37, "volume": 1986666.0}, {"date": "2020-07-01", "close": 107.53, "volume": 1594603.0}, {"date": "2020-07-02", "close": 107.89, "volume": 1378668.0}, {"date": "2020-07-06", "close": 107.92, "volume": 1461944.0}, {"date": "2020-07-07", "close": 107.35, "volume": 1697934.0}, {"date": "2020-07-08", "close": 109.08, "volume": 1850410.0}, {"date": "2020-07-09", "close": 108.23, "volume": 940208.0}, {"date": "2020-07-10", "close": 109.46, "volume": 979470.0}, {"date": "2020-07-13", "close": 108.76, "volume": 1453655.0}, {"date": "2020-07-14", "close": 110.24, "volume": 1026597.0}, {"date": "2020-07-15", "close": 111.58, "volume": 1134186.0}, {"date": "2020-07-16", "close": 111.83, "volume": 927434.0}, {"date": "2020-07-17", "close": 113.69, "volume": 1658119.0}, {"date": "2020-07-20", "close": 113.48, "volume": 890449.0}, {"date": "2020-07-21", "close": 114.4, "volume": 1247162.0}, {"date": "2020-07-22", "close": 115.51, "volume": 1468254.0}, {"date": "2020-07-23", "close": 115.28, "volume": 1293745.0}, {"date": "2020-07-24", "close": 114.62, "volume": 1008414.0}, {"date": "2020-07-27", "close": 114.61, "volume": 1392515.0}, {"date": "2020-07-28", "close": 114.21, "volume": 1435768.0}, {"date": "2020-07-29", "close": 115.58, "volume": 1354326.0}, {"date": "2020-07-30", "close": 116.71, "volume": 1721188.0}, {"date": "2020-07-31", "close": 116.6, "volume": 2093115.0}, {"date": "2020-08-03", "close": 115.82, "volume": 1723212.0}, {"date": "2020-08-04", "close": 117.39, "volume": 1897538.0}, {"date": "2020-08-05", "close": 118.43, "volume": 1556099.0}, {"date": "2020-08-06", "close": 118.77, "volume": 1345363.0}, {"date": "2020-08-07", "close": 117.74, "volume": 1544197.0}, {"date": "2020-08-10", "close": 116.41, "volume": 1503470.0}, {"date": "2020-08-11", "close": 116.98, "volume": 1726673.0}, {"date": "2020-08-12", "close": 116.65, "volume": 1370473.0}, {"date": "2020-08-13", "close": 117.15, "volume": 1115727.0}, {"date": "2020-08-14", "close": 116.61, "volume": 1059484.0}, {"date": "2020-08-17", "close": 116.51, "volume": 1029640.0}, {"date": "2020-08-18", "close": 116.93, "volume": 1236914.0}, {"date": "2020-08-19", "close": 116.1, "volume": 899358.0}, {"date": "2020-08-20", "close": 116.05, "volume": 1019464.0}, {"date": "2020-08-21", "close": 113.47, "volume": 2491819.0}, {"date": "2020-08-24", "close": 112.62, "volume": 1898588.0}, {"date": "2020-08-25", "close": 112.99, "volume": 1918257.0}, {"date": "2020-08-26", "close": 114.22, "volume": 1218184.0}, {"date": "2020-08-27", "close": 114.68, "volume": 1284270.0}, {"date": "2020-08-28", "close": 114.0, "volume": 1962042.0}, {"date": "2020-08-31", "close": 114.91, "volume": 1571409.0}, {"date": "2020-09-01", "close": 115.48, "volume": 1693861.0}, {"date": "2020-09-02", "close": 118.91, "volume": 2075128.0}, {"date": "2020-09-03", "close": 116.58, "volume": 3187668.0}, {"date": "2020-09-04", "close": 115.41, "volume": 1400630.0}, {"date": "2020-09-08", "close": 113.48, "volume": 2689460.0}, {"date": "2020-09-09", "close": 116.75, "volume": 1843634.0}, {"date": "2020-09-10", "close": 115.61, "volume": 1859217.0}, {"date": "2020-09-11", "close": 115.78, "volume": 1023818.0}, {"date": "2020-09-14", "close": 117.8, "volume": 1199337.0}, {"date": "2020-09-15", "close": 118.62, "volume": 1395409.0}, {"date": "2020-09-16", "close": 118.83, "volume": 1572812.0}, {"date": "2020-09-17", "close": 117.88, "volume": 1879720.0}, {"date": "2020-09-18", "close": 117.67, "volume": 3068865.0}, {"date": "2020-09-21", "close": 116.27, "volume": 2227821.0}, {"date": "2020-09-22", "close": 116.27, "volume": 1819233.0}, {"date": "2020-09-23", "close": 114.54, "volume": 1453462.0}, {"date": "2020-09-24", "close": 112.73, "volume": 1719634.0}, {"date": "2020-09-25", "close": 112.96, "volume": 2395149.0}, {"date": "2020-09-28", "close": 114.54, "volume": 2059318.0}, {"date": "2020-09-29", "close": 114.05, "volume": 1603562.0}, {"date": "2020-09-30", "close": 114.7, "volume": 2499631.0}, {"date": "2020-10-01", "close": 114.23, "volume": 2052302.0}, {"date": "2020-10-02", "close": 114.56, "volume": 1641639.0}, {"date": "2020-10-05", "close": 115.66, "volume": 1346729.0}, {"date": "2020-10-06", "close": 114.88, "volume": 2185631.0}, {"date": "2020-10-07", "close": 114.69, "volume": 1605357.0}, {"date": "2020-10-08", "close": 114.26, "volume": 2141299.0}, {"date": "2020-10-09", "close": 115.71, "volume": 1698181.0}, {"date": "2020-10-12", "close": 116.59, "volume": 1285789.0}, {"date": "2020-10-13", "close": 114.95, "volume": 1210225.0}, {"date": "2020-10-14", "close": 114.51, "volume": 1329401.0}, {"date": "2020-10-15", "close": 114.36, "volume": 1449037.0}, {"date": "2020-10-16", "close": 114.94, "volume": 1606906.0}, {"date": "2020-10-19", "close": 113.03, "volume": 1190913.0}, {"date": "2020-10-20", "close": 112.47, "volume": 1106411.0}, {"date": "2020-10-21", "close": 112.3, "volume": 1145856.0}, {"date": "2020-10-22", "close": 113.38, "volume": 1050461.0}, {"date": "2020-10-23", "close": 113.7, "volume": 1275365.0}, {"date": "2020-10-26", "close": 111.09, "volume": 1438616.0}, {"date": "2020-10-27", "close": 110.41, "volume": 1088943.0}, {"date": "2020-10-28", "close": 107.53, "volume": 2524316.0}, {"date": "2020-10-29", "close": 102.95, "volume": 3065435.0}, {"date": "2020-10-30", "close": 103.46, "volume": 2797580.0}, {"date": "2020-11-02", "close": 104.89, "volume": 2567025.0}, {"date": "2020-11-03", "close": 106.57, "volume": 2343938.0}, {"date": "2020-11-04", "close": 109.0, "volume": 2234362.0}, {"date": "2020-11-05", "close": 108.4, "volume": 1573457.0}, {"date": "2020-11-06", "close": 109.56, "volume": 1405310.0}, {"date": "2020-11-09", "close": 110.58, "volume": 3255083.0}, {"date": "2020-11-10", "close": 112.51, "volume": 2118205.0}, {"date": "2020-11-11", "close": 113.36, "volume": 1231544.0}, {"date": "2020-11-12", "close": 112.33, "volume": 1372685.0}, {"date": "2020-11-13", "close": 113.31, "volume": 1381552.0}, {"date": "2020-11-16", "close": 115.66, "volume": 1783351.0}, {"date": "2020-11-17", "close": 114.24, "volume": 1467884.0}, {"date": "2020-11-18", "close": 112.0, "volume": 1856972.0}, {"date": "2020-11-19", "close": 114.48, "volume": 2282540.0}, {"date": "2020-11-20", "close": 112.98, "volume": 1295460.0}, {"date": "2020-11-23", "close": 113.28, "volume": 1110215.0}, {"date": "2020-11-24", "close": 115.1, "volume": 1667172.0}, {"date": "2020-11-25", "close": 115.23, "volume": 1633918.0}, {"date": "2020-11-27", "close": 114.36, "volume": 564007.0}, {"date": "2020-11-30", "close": 114.64, "volume": 2837053.0}, {"date": "2020-12-01", "close": 116.34, "volume": 1510327.0}, {"date": "2020-12-02", "close": 116.02, "volume": 972355.0}, {"date": "2020-12-03", "close": 116.54, "volume": 2452470.0}, {"date": "2020-12-04", "close": 117.32, "volume": 2077142.0}, {"date": "2020-12-07", "close": 116.06, "volume": 1511662.0}, {"date": "2020-12-08", "close": 116.7, "volume": 1859627.0}, {"date": "2020-12-09", "close": 115.9, "volume": 2087309.0}, {"date": "2020-12-10", "close": 115.37, "volume": 3355102.0}, {"date": "2020-12-11", "close": 115.44, "volume": 2363529.0}, {"date": "2020-12-14", "close": 114.92, "volume": 1733941.0}, {"date": "2020-12-15", "close": 116.65, "volume": 2117630.0}, {"date": "2020-12-16", "close": 117.12, "volume": 1751378.0}, {"date": "2020-12-17", "close": 118.69, "volume": 1435493.0}, {"date": "2020-12-18", "close": 116.27, "volume": 3792619.0}, {"date": "2020-12-21", "close": 115.05, "volume": 1491054.0}, {"date": "2020-12-22", "close": 114.4, "volume": 1172547.0}, {"date": "2020-12-23", "close": 113.69, "volume": 846435.0}, {"date": "2020-12-24", "close": 115.13, "volume": 372388.0}, {"date": "2020-12-28", "close": 115.2, "volume": 968165.0}, {"date": "2020-12-29", "close": 114.8, "volume": 773694.0}, {"date": "2020-12-30", "close": 115.01, "volume": 651165.0}, {"date": "2020-12-31", "close": 117.0, "volume": 908583.0}, {"date": "2021-01-04", "close": 113.51, "volume": 1671419.0}, {"date": "2021-01-05", "close": 112.72, "volume": 1137895.0}, {"date": "2021-01-06", "close": 113.5, "volume": 2122646.0}, {"date": "2021-01-07", "close": 113.34, "volume": 2612315.0}, {"date": "2021-01-08", "close": 113.48, "volume": 2439406.0}, {"date": "2021-01-11", "close": 112.59, "volume": 1998902.0}, {"date": "2021-01-12", "close": 113.0, "volume": 2027633.0}, {"date": "2021-01-13", "close": 113.48, "volume": 1498715.0}, {"date": "2021-01-14", "close": 111.99, "volume": 1358272.0}, {"date": "2021-01-15", "close": 111.84, "volume": 2533348.0}, {"date": "2021-01-19", "close": 112.22, "volume": 1656283.0}, {"date": "2021-01-20", "close": 113.44, "volume": 1704020.0}, {"date": "2021-01-21", "close": 111.83, "volume": 1249133.0}, {"date": "2021-01-22", "close": 111.52, "volume": 1490422.0}, {"date": "2021-01-25", "close": 112.03, "volume": 1223145.0}, {"date": "2021-01-26", "close": 111.26, "volume": 1140721.0}, {"date": "2021-01-27", "close": 107.6, "volume": 2370583.0}, {"date": "2021-01-28", "close": 108.83, "volume": 2144264.0}, {"date": "2021-01-29", "close": 109.91, "volume": 2488393.0}, {"date": "2021-02-01", "close": 109.99, "volume": 2278378.0}, {"date": "2021-02-02", "close": 112.9, "volume": 2110370.0}, {"date": "2021-02-03", "close": 111.14, "volume": 1631766.0}, {"date": "2021-02-04", "close": 111.7, "volume": 1590642.0}, {"date": "2021-02-05", "close": 113.6, "volume": 1638797.0}, {"date": "2021-02-08", "close": 113.87, "volume": 1346282.0}, {"date": "2021-02-09", "close": 113.85, "volume": 1271482.0}, {"date": "2021-02-10", "close": 112.73, "volume": 1331768.0}, {"date": "2021-02-11", "close": 112.8, "volume": 1104932.0}, {"date": "2021-02-12", "close": 112.8, "volume": 1339071.0}, {"date": "2021-02-16", "close": 114.5, "volume": 2340842.0}, {"date": "2021-02-17", "close": 117.68, "volume": 2777133.0}, {"date": "2021-02-18", "close": 117.73, "volume": 2422759.0}, {"date": "2021-02-19", "close": 117.07, "volume": 1445468.0}, {"date": "2021-02-22", "close": 118.39, "volume": 1758901.0}, {"date": "2021-02-23", "close": 118.33, "volume": 1342109.0}, {"date": "2021-02-24", "close": 119.02, "volume": 1536805.0}, {"date": "2021-02-25", "close": 118.23, "volume": 1419183.0}, {"date": "2021-02-26", "close": 115.22, "volume": 1845694.0}, {"date": "2021-03-01", "close": 117.46, "volume": 1330372.0}, {"date": "2021-03-02", "close": 115.96, "volume": 1757186.0}, {"date": "2021-03-03", "close": 115.03, "volume": 2388105.0}, {"date": "2021-03-04", "close": 113.21, "volume": 2210264.0}, {"date": "2021-03-05", "close": 117.01, "volume": 2015467.0}, {"date": "2021-03-08", "close": 117.35, "volume": 1840729.0}, {"date": "2021-03-09", "close": 116.81, "volume": 2038738.0}, {"date": "2021-03-10", "close": 117.35, "volume": 1449224.0}, {"date": "2021-03-11", "close": 118.2, "volume": 3677415.0}, {"date": "2021-03-12", "close": 117.89, "volume": 1441927.0}, {"date": "2021-03-15", "close": 118.86, "volume": 1358820.0}, {"date": "2021-03-16", "close": 118.78, "volume": 1368682.0}, {"date": "2021-03-17", "close": 119.16, "volume": 1702201.0}, {"date": "2021-03-18", "close": 119.32, "volume": 2267594.0}, {"date": "2021-03-19", "close": 116.88, "volume": 4104288.0}, {"date": "2021-03-22", "close": 117.28, "volume": 2146262.0}, {"date": "2021-03-23", "close": 116.93, "volume": 1581364.0}, {"date": "2021-03-24", "close": 118.0, "volume": 1493375.0}, {"date": "2021-03-25", "close": 118.67, "volume": 1730895.0}, {"date": "2021-03-26", "close": 120.23, "volume": 1966594.0}, {"date": "2021-03-29", "close": 121.88, "volume": 1558399.0}, {"date": "2021-03-30", "close": 121.52, "volume": 1299716.0}, {"date": "2021-03-31", "close": 121.8, "volume": 2233508.0}, {"date": "2021-04-01", "close": 123.15, "volume": 1827202.0}, {"date": "2021-04-05", "close": 124.89, "volume": 1798429.0}, {"date": "2021-04-06", "close": 124.48, "volume": 1138997.0}, {"date": "2021-04-07", "close": 124.06, "volume": 1334551.0}, {"date": "2021-04-08", "close": 124.83, "volume": 1316102.0}, {"date": "2021-04-09", "close": 126.18, "volume": 1117448.0}, {"date": "2021-04-12", "close": 126.21, "volume": 956655.0}, {"date": "2021-04-13", "close": 126.24, "volume": 1110809.0}, {"date": "2021-04-14", "close": 125.44, "volume": 1097574.0}, {"date": "2021-04-15", "close": 126.96, "volume": 1624161.0}, {"date": "2021-04-16", "close": 127.44, "volume": 2206734.0}, {"date": "2021-04-19", "close": 127.15, "volume": 1236764.0}, {"date": "2021-04-20", "close": 127.35, "volume": 1238529.0}, {"date": "2021-04-21", "close": 127.53, "volume": 1765536.0}, {"date": "2021-04-22", "close": 126.91, "volume": 1032624.0}, {"date": "2021-04-23", "close": 127.67, "volume": 1231414.0}, {"date": "2021-04-26", "close": 127.2, "volume": 1337054.0}, {"date": "2021-04-27", "close": 132.21, "volume": 2571282.0}, {"date": "2021-04-28", "close": 134.01, "volume": 1855183.0}, {"date": "2021-04-29", "close": 135.98, "volume": 1681656.0}, {"date": "2021-04-30", "close": 135.7, "volume": 2295724.0}, {"date": "2021-05-03", "close": 135.3, "volume": 2094755.0}, {"date": "2021-05-04", "close": 135.16, "volume": 2003255.0}, {"date": "2021-05-05", "close": 137.66, "volume": 1475508.0}, {"date": "2021-05-06", "close": 137.77, "volume": 1023354.0}, {"date": "2021-05-07", "close": 137.97, "volume": 1623629.0}, {"date": "2021-05-10", "close": 137.79, "volume": 1588322.0}, {"date": "2021-05-11", "close": 134.77, "volume": 1839111.0}, {"date": "2021-05-12", "close": 132.79, "volume": 2695562.0}, {"date": "2021-05-13", "close": 134.59, "volume": 2104170.0}, {"date": "2021-05-14", "close": 134.56, "volume": 1562218.0}, {"date": "2021-05-17", "close": 134.49, "volume": 1649856.0}, {"date": "2021-05-18", "close": 133.79, "volume": 1268252.0}, {"date": "2021-05-19", "close": 134.24, "volume": 1580338.0}, {"date": "2021-05-20", "close": 135.71, "volume": 1430251.0}, {"date": "2021-05-21", "close": 136.18, "volume": 1558447.0}, {"date": "2021-05-24", "close": 136.43, "volume": 1032638.0}, {"date": "2021-05-25", "close": 136.6, "volume": 1218548.0}, {"date": "2021-05-26", "close": 136.5, "volume": 1381130.0}, {"date": "2021-05-27", "close": 137.28, "volume": 1822867.0}, {"date": "2021-05-28", "close": 138.35, "volume": 1424798.0}, {"date": "2021-06-01", "close": 138.81, "volume": 1704521.0}, {"date": "2021-06-02", "close": 139.33, "volume": 2110814.0}, {"date": "2021-06-03", "close": 139.37, "volume": 1858966.0}, {"date": "2021-06-04", "close": 139.67, "volume": 1531931.0}, {"date": "2021-06-07", "close": 137.97, "volume": 1524572.0}, {"date": "2021-06-08", "close": 137.41, "volume": 1237905.0}, {"date": "2021-06-09", "close": 137.42, "volume": 1031313.0}, {"date": "2021-06-10", "close": 138.49, "volume": 1310541.0}, {"date": "2021-06-11", "close": 138.92, "volume": 1098070.0}, {"date": "2021-06-14", "close": 139.63, "volume": 1054248.0}, {"date": "2021-06-15", "close": 140.63, "volume": 1825859.0}, {"date": "2021-06-16", "close": 139.71, "volume": 2215402.0}, {"date": "2021-06-17", "close": 136.84, "volume": 3256600.0}, {"date": "2021-06-18", "close": 134.31, "volume": 4441112.0}, {"date": "2021-06-21", "close": 136.34, "volume": 1784191.0}, {"date": "2021-06-22", "close": 136.72, "volume": 2194984.0}, {"date": "2021-06-23", "close": 137.49, "volume": 1540172.0}, {"date": "2021-06-24", "close": 138.15, "volume": 1672693.0}, {"date": "2021-06-25", "close": 139.7, "volume": 6748970.0}, {"date": "2021-06-28", "close": 138.95, "volume": 2550694.0}, {"date": "2021-06-29", "close": 140.94, "volume": 1600932.0}, {"date": "2021-06-30", "close": 140.68, "volume": 2048724.0}, {"date": "2021-07-01", "close": 142.34, "volume": 1589918.0}, {"date": "2021-07-02", "close": 142.31, "volume": 1601768.0}, {"date": "2021-07-06", "close": 142.55, "volume": 2850842.0}, {"date": "2021-07-07", "close": 142.57, "volume": 1568513.0}, {"date": "2021-07-08", "close": 141.52, "volume": 2788604.0}, {"date": "2021-07-09", "close": 142.6, "volume": 1870645.0}, {"date": "2021-07-12", "close": 141.83, "volume": 1526490.0}, {"date": "2021-07-13", "close": 141.05, "volume": 1379875.0}, {"date": "2021-07-14", "close": 140.96, "volume": 1438100.0}, {"date": "2021-07-15", "close": 141.05, "volume": 1819443.0}, {"date": "2021-07-16", "close": 141.33, "volume": 1912816.0}, {"date": "2021-07-19", "close": 139.04, "volume": 1664956.0}, {"date": "2021-07-20", "close": 141.7, "volume": 1813153.0}, {"date": "2021-07-21", "close": 142.39, "volume": 2727179.0}, {"date": "2021-07-22", "close": 145.9, "volume": 3104936.0}, {"date": "2021-07-23", "close": 147.41, "volume": 1694114.0}, {"date": "2021-07-26", "close": 147.64, "volume": 3895562.0}, {"date": "2021-07-27", "close": 146.71, "volume": 3463280.0}, {"date": "2021-07-28", "close": 144.79, "volume": 2798339.0}, {"date": "2021-07-29", "close": 146.8, "volume": 1780091.0}, {"date": "2021-07-30", "close": 147.22, "volume": 2145737.0}, {"date": "2021-08-02", "close": 147.99, "volume": 1514048.0}, {"date": "2021-08-03", "close": 150.33, "volume": 1954650.0}, {"date": "2021-08-04", "close": 148.89, "volume": 1428301.0}, {"date": "2021-08-05", "close": 150.93, "volume": 1365152.0}, {"date": "2021-08-06", "close": 149.89, "volume": 2065921.0}, {"date": "2021-08-09", "close": 150.64, "volume": 994572.0}, {"date": "2021-08-10", "close": 150.32, "volume": 2839354.0}, {"date": "2021-08-11", "close": 151.59, "volume": 1539728.0}, {"date": "2021-08-12", "close": 151.08, "volume": 1327653.0}, {"date": "2021-08-13", "close": 151.64, "volume": 1963210.0}, {"date": "2021-08-16", "close": 153.53, "volume": 1510015.0}, {"date": "2021-08-17", "close": 154.52, "volume": 1432836.0}, {"date": "2021-08-18", "close": 152.94, "volume": 1718998.0}, {"date": "2021-08-19", "close": 153.92, "volume": 1909201.0}, {"date": "2021-08-20", "close": 155.13, "volume": 1914339.0}, {"date": "2021-08-23", "close": 155.86, "volume": 1771393.0}, {"date": "2021-08-24", "close": 155.27, "volume": 1339396.0}, {"date": "2021-08-25", "close": 155.32, "volume": 1281385.0}, {"date": "2021-08-26", "close": 154.72, "volume": 1280119.0}, {"date": "2021-08-27", "close": 156.35, "volume": 1334769.0}, {"date": "2021-08-30", "close": 156.41, "volume": 1531741.0}, {"date": "2021-08-31", "close": 157.2, "volume": 2096784.0}, {"date": "2021-09-01", "close": 158.05, "volume": 1335001.0}, {"date": "2021-09-02", "close": 159.42, "volume": 1680009.0}, {"date": "2021-09-03", "close": 159.5, "volume": 1078496.0}, {"date": "2021-09-07", "close": 157.89, "volume": 1314934.0}, {"date": "2021-09-08", "close": 159.0, "volume": 1239102.0}, {"date": "2021-09-09", "close": 160.29, "volume": 2022675.0}, {"date": "2021-09-10", "close": 160.48, "volume": 1112735.0}, {"date": "2021-09-13", "close": 159.14, "volume": 1727221.0}, {"date": "2021-09-14", "close": 157.61, "volume": 2021343.0}, {"date": "2021-09-15", "close": 158.8, "volume": 2281179.0}, {"date": "2021-09-16", "close": 158.22, "volume": 1659590.0}, {"date": "2021-09-17", "close": 155.83, "volume": 3864967.0}, {"date": "2021-09-20", "close": 154.89, "volume": 1775149.0}, {"date": "2021-09-21", "close": 155.59, "volume": 1435263.0}, {"date": "2021-09-22", "close": 157.08, "volume": 2106410.0}, {"date": "2021-09-23", "close": 158.53, "volume": 2339684.0}, {"date": "2021-09-24", "close": 159.46, "volume": 1486554.0}, {"date": "2021-09-27", "close": 156.57, "volume": 1571133.0}, {"date": "2021-09-28", "close": 153.27, "volume": 1848155.0}, {"date": "2021-09-29", "close": 154.48, "volume": 1242061.0}, {"date": "2021-09-30", "close": 151.43, "volume": 2448264.0}, {"date": "2021-10-01", "close": 154.13, "volume": 1737357.0}, {"date": "2021-10-04", "close": 151.74, "volume": 1711327.0}, {"date": "2021-10-05", "close": 154.54, "volume": 2266554.0}, {"date": "2021-10-06", "close": 155.25, "volume": 1896435.0}, {"date": "2021-10-07", "close": 156.6, "volume": 1741339.0}, {"date": "2021-10-08", "close": 156.66, "volume": 1029553.0}, {"date": "2021-10-11", "close": 156.82, "volume": 1730561.0}, {"date": "2021-10-12", "close": 157.0, "volume": 1563391.0}, {"date": "2021-10-13", "close": 157.42, "volume": 1927683.0}, {"date": "2021-10-14", "close": 160.67, "volume": 1852980.0}, {"date": "2021-10-15", "close": 162.0, "volume": 3956612.0}, {"date": "2021-10-18", "close": 161.81, "volume": 2756459.0}, {"date": "2021-10-19", "close": 164.66, "volume": 2036253.0}, {"date": "2021-10-20", "close": 165.85, "volume": 2048934.0}, {"date": "2021-10-21", "close": 168.43, "volume": 2856303.0}, {"date": "2021-10-22", "close": 169.57, "volume": 2168617.0}, {"date": "2021-10-25", "close": 169.13, "volume": 1476491.0}, {"date": "2021-10-26", "close": 168.91, "volume": 1945384.0}, {"date": "2021-10-27", "close": 167.64, "volume": 2124489.0}, {"date": "2021-10-28", "close": 167.45, "volume": 1651699.0}, {"date": "2021-10-29", "close": 166.8, "volume": 2925092.0}, {"date": "2021-11-01", "close": 162.79, "volume": 2038428.0}, {"date": "2021-11-02", "close": 164.09, "volume": 2565940.0}, {"date": "2021-11-03", "close": 162.62, "volume": 1656147.0}, {"date": "2021-11-04", "close": 161.18, "volume": 1629886.0}, {"date": "2021-11-05", "close": 161.45, "volume": 1458948.0}, {"date": "2021-11-08", "close": 164.0, "volume": 1722933.0}, {"date": "2021-11-09", "close": 164.92, "volume": 1877933.0}, {"date": "2021-11-10", "close": 165.15, "volume": 1466501.0}, {"date": "2021-11-11", "close": 164.92, "volume": 1077991.0}, {"date": "2021-11-12", "close": 166.7, "volume": 1203395.0}, {"date": "2021-11-15", "close": 167.35, "volume": 1526213.0}, {"date": "2021-11-16", "close": 168.56, "volume": 1593038.0}, {"date": "2021-11-17", "close": 167.79, "volume": 1326341.0}, {"date": "2021-11-18", "close": 167.5, "volume": 1233767.0}, {"date": "2021-11-19", "close": 169.32, "volume": 1393453.0}, {"date": "2021-11-22", "close": 169.27, "volume": 1698495.0}, {"date": "2021-11-23", "close": 169.05, "volume": 1731606.0}, {"date": "2021-11-24", "close": 169.78, "volume": 1568568.0}, {"date": "2021-11-26", "close": 166.41, "volume": 1398491.0}, {"date": "2021-11-29", "close": 167.03, "volume": 2004505.0}, {"date": "2021-11-30", "close": 164.02, "volume": 4614488.0}, {"date": "2021-12-01", "close": 163.74, "volume": 1730623.0}, {"date": "2021-12-02", "close": 168.47, "volume": 1798810.0}, {"date": "2021-12-03", "close": 167.79, "volume": 1988989.0}, {"date": "2021-12-06", "close": 170.46, "volume": 1763810.0}, {"date": "2021-12-07", "close": 172.58, "volume": 1475150.0}, {"date": "2021-12-08", "close": 172.91, "volume": 1266897.0}, {"date": "2021-12-09", "close": 171.05, "volume": 1392467.0}, {"date": "2021-12-10", "close": 171.8, "volume": 1203613.0}, {"date": "2021-12-13", "close": 170.65, "volume": 1451449.0}, {"date": "2021-12-14", "close": 168.98, "volume": 2011047.0}, {"date": "2021-12-15", "close": 170.42, "volume": 1820222.0}, {"date": "2021-12-16", "close": 170.0, "volume": 1992388.0}, {"date": "2021-12-17", "close": 168.3, "volume": 2550300.0}, {"date": "2021-12-20", "close": 168.3, "volume": 1344783.0}, {"date": "2021-12-21", "close": 168.85, "volume": 1566674.0}, {"date": "2021-12-22", "close": 170.48, "volume": 1045737.0}, {"date": "2021-12-23", "close": 170.57, "volume": 1309402.0}, {"date": "2021-12-27", "close": 173.89, "volume": 1899601.0}, {"date": "2021-12-28", "close": 173.77, "volume": 863819.0}, {"date": "2021-12-29", "close": 173.89, "volume": 1092289.0}, {"date": "2021-12-30", "close": 173.49, "volume": 678668.0}, {"date": "2021-12-31", "close": 173.82, "volume": 953407.0}, {"date": "2022-01-03", "close": 167.23, "volume": 2395995.0}, {"date": "2022-01-04", "close": 167.15, "volume": 2940214.0}, {"date": "2022-01-05", "close": 164.83, "volume": 1749522.0}, {"date": "2022-01-06", "close": 166.69, "volume": 1580400.0}, {"date": "2022-01-07", "close": 163.81, "volume": 2798892.0}, {"date": "2022-01-10", "close": 165.18, "volume": 2403948.0}, {"date": "2022-01-11", "close": 165.73, "volume": 2304941.0}, {"date": "2022-01-12", "close": 166.37, "volume": 2555794.0}, {"date": "2022-01-13", "close": 163.95, "volume": 1453147.0}, {"date": "2022-01-14", "close": 161.2, "volume": 2311339.0}, {"date": "2022-01-18", "close": 158.74, "volume": 2847605.0}, {"date": "2022-01-19", "close": 158.27, "volume": 2107628.0}, {"date": "2022-01-20", "close": 158.19, "volume": 1906333.0}, {"date": "2022-01-21", "close": 157.05, "volume": 3901305.0}, {"date": "2022-01-24", "close": 157.96, "volume": 3755401.0}, {"date": "2022-01-25", "close": 156.65, "volume": 2905035.0}, {"date": "2022-01-26", "close": 154.0, "volume": 3101629.0}, {"date": "2022-01-27", "close": 147.31, "volume": 5038130.0}, {"date": "2022-01-28", "close": 150.27, "volume": 4058853.0}, {"date": "2022-01-31", "close": 153.64, "volume": 3020231.0}, {"date": "2022-02-01", "close": 153.52, "volume": 2117393.0}, {"date": "2022-02-02", "close": 154.77, "volume": 1845541.0}, {"date": "2022-02-03", "close": 152.03, "volume": 1914681.0}, {"date": "2022-02-04", "close": 153.25, "volume": 1881011.0}, {"date": "2022-02-07", "close": 153.32, "volume": 1904412.0}, {"date": "2022-02-08", "close": 153.88, "volume": 2058071.0}, {"date": "2022-02-09", "close": 156.44, "volume": 1698051.0}, {"date": "2022-02-10", "close": 153.51, "volume": 1818342.0}, {"date": "2022-02-11", "close": 152.21, "volume": 2862947.0}, {"date": "2022-02-14", "close": 151.71, "volume": 2527148.0}, {"date": "2022-02-15", "close": 153.54, "volume": 1779864.0}, {"date": "2022-02-16", "close": 153.94, "volume": 1734890.0}, {"date": "2022-02-17", "close": 151.15, "volume": 1556762.0}, {"date": "2022-02-18", "close": 152.19, "volume": 1523610.0}, {"date": "2022-02-22", "close": 151.14, "volume": 1816946.0}, {"date": "2022-02-23", "close": 148.74, "volume": 2005932.0}, {"date": "2022-02-24", "close": 151.78, "volume": 2725576.0}, {"date": "2022-02-25", "close": 155.5, "volume": 1829265.0}, {"date": "2022-02-28", "close": 155.41, "volume": 2822946.0}, {"date": "2022-03-01", "close": 153.74, "volume": 2486330.0}, {"date": "2022-03-02", "close": 155.54, "volume": 1907606.0}, {"date": "2022-03-03", "close": 155.84, "volume": 1596019.0}, {"date": "2022-03-04", "close": 156.49, "volume": 1593671.0}, {"date": "2022-03-07", "close": 151.81, "volume": 2347169.0}, {"date": "2022-03-08", "close": 147.93, "volume": 2519895.0}, {"date": "2022-03-09", "close": 152.32, "volume": 2125404.0}, {"date": "2022-03-10", "close": 151.49, "volume": 1704255.0}, {"date": "2022-03-11", "close": 149.59, "volume": 1775245.0}, {"date": "2022-03-14", "close": 150.04, "volume": 1974212.0}, {"date": "2022-03-15", "close": 155.3, "volume": 2105207.0}, {"date": "2022-03-16", "close": 158.0, "volume": 2196826.0}, {"date": "2022-03-17", "close": 160.79, "volume": 2488257.0}, {"date": "2022-03-18", "close": 162.33, "volume": 3665655.0}, {"date": "2022-03-21", "close": 161.85, "volume": 1487229.0}, {"date": "2022-03-22", "close": 162.8, "volume": 1935879.0}, {"date": "2022-03-23", "close": 162.55, "volume": 2285138.0}, {"date": "2022-03-24", "close": 164.17, "volume": 1298891.0}, {"date": "2022-03-25", "close": 166.11, "volume": 1448359.0}, {"date": "2022-03-28", "close": 169.22, "volume": 2161746.0}, {"date": "2022-03-29", "close": 171.45, "volume": 2163981.0}, {"date": "2022-03-30", "close": 171.84, "volume": 2259402.0}, {"date": "2022-03-31", "close": 170.42, "volume": 2704741.0}, {"date": "2022-04-01", "close": 171.68, "volume": 1492333.0}, {"date": "2022-04-04", "close": 171.1, "volume": 1477289.0}, {"date": "2022-04-05", "close": 169.94, "volume": 1826027.0}, {"date": "2022-04-06", "close": 171.68, "volume": 2639383.0}, {"date": "2022-04-07", "close": 173.23, "volume": 2545754.0}, {"date": "2022-04-08", "close": 172.57, "volume": 2869412.0}, {"date": "2022-04-11", "close": 170.74, "volume": 2193015.0}, {"date": "2022-04-12", "close": 168.64, "volume": 1517821.0}, {"date": "2022-04-13", "close": 169.89, "volume": 1442537.0}, {"date": "2022-04-14", "close": 169.76, "volume": 1971083.0}, {"date": "2022-04-18", "close": 170.45, "volume": 1743027.0}, {"date": "2022-04-19", "close": 172.06, "volume": 1994684.0}, {"date": "2022-04-20", "close": 174.41, "volume": 2435906.0}, {"date": "2022-04-21", "close": 178.7, "volume": 4878175.0}, {"date": "2022-04-22", "close": 170.83, "volume": 2648841.0}, {"date": "2022-04-25", "close": 171.7, "volume": 2921396.0}, {"date": "2022-04-26", "close": 168.38, "volume": 2368739.0}, {"date": "2022-04-27", "close": 168.42, "volume": 1677294.0}, {"date": "2022-04-28", "close": 171.71, "volume": 2139587.0}, {"date": "2022-04-29", "close": 161.7, "volume": 2704867.0}, {"date": "2022-05-02", "close": 157.93, "volume": 2522539.0}, {"date": "2022-05-03", "close": 159.38, "volume": 1739266.0}, {"date": "2022-05-04", "close": 163.44, "volume": 1725704.0}, {"date": "2022-05-05", "close": 161.2, "volume": 1979229.0}, {"date": "2022-05-06", "close": 161.77, "volume": 1820370.0}, {"date": "2022-05-09", "close": 157.05, "volume": 2338679.0}, {"date": "2022-05-10", "close": 157.96, "volume": 1633595.0}, {"date": "2022-05-11", "close": 156.31, "volume": 1407526.0}, {"date": "2022-05-12", "close": 155.97, "volume": 1493688.0}, {"date": "2022-05-13", "close": 159.95, "volume": 1493584.0}, {"date": "2022-05-16", "close": 159.03, "volume": 1291615.0}, {"date": "2022-05-17", "close": 159.33, "volume": 1474469.0}, {"date": "2022-05-18", "close": 152.45, "volume": 1530105.0}, {"date": "2022-05-19", "close": 151.87, "volume": 1899669.0}, {"date": "2022-05-20", "close": 149.85, "volume": 2307554.0}, {"date": "2022-05-23", "close": 152.32, "volume": 1527667.0}, {"date": "2022-05-24", "close": 153.6, "volume": 1203490.0}, {"date": "2022-05-25", "close": 152.49, "volume": 1477165.0}, {"date": "2022-05-26", "close": 157.09, "volume": 2155989.0}, {"date": "2022-05-27", "close": 161.19, "volume": 1605340.0}, {"date": "2022-05-31", "close": 159.95, "volume": 2862145.0}, {"date": "2022-06-01", "close": 156.41, "volume": 1591779.0}, {"date": "2022-06-02", "close": 160.09, "volume": 1509941.0}, {"date": "2022-06-03", "close": 157.26, "volume": 1907066.0}, {"date": "2022-06-06", "close": 157.98, "volume": 1015852.0}, {"date": "2022-06-07", "close": 158.65, "volume": 1080407.0}, {"date": "2022-06-08", "close": 156.34, "volume": 944213.0}, {"date": "2022-06-09", "close": 153.0, "volume": 1187595.0}, {"date": "2022-06-10", "close": 150.04, "volume": 1726736.0}, {"date": "2022-06-13", "close": 147.31, "volume": 1585289.0}, {"date": "2022-06-14", "close": 147.26, "volume": 1435421.0}, {"date": "2022-06-15", "close": 148.39, "volume": 1414722.0}, {"date": "2022-06-16", "close": 144.34, "volume": 1571246.0}, {"date": "2022-06-17", "close": 144.44, "volume": 3098025.0}, {"date": "2022-06-21", "close": 148.9, "volume": 2130958.0}, {"date": "2022-06-22", "close": 150.49, "volume": 1796919.0}, {"date": "2022-06-23", "close": 154.58, "volume": 1804878.0}, {"date": "2022-06-24", "close": 158.83, "volume": 6890003.0}, {"date": "2022-06-27", "close": 158.93, "volume": 1585536.0}, {"date": "2022-06-28", "close": 154.71, "volume": 1924738.0}, {"date": "2022-06-29", "close": 155.03, "volume": 1333642.0}, {"date": "2022-06-30", "close": 155.25, "volume": 2045802.0}, {"date": "2022-07-01", "close": 156.45, "volume": 1261292.0}, {"date": "2022-07-05", "close": 156.2, "volume": 1668485.0}, {"date": "2022-07-06", "close": 157.62, "volume": 1621409.0}, {"date": "2022-07-07", "close": 156.49, "volume": 1687759.0}, {"date": "2022-07-08", "close": 155.59, "volume": 1145050.0}, {"date": "2022-07-11", "close": 155.38, "volume": 1183082.0}, {"date": "2022-07-12", "close": 153.14, "volume": 1703380.0}, {"date": "2022-07-13", "close": 151.59, "volume": 2124720.0}, {"date": "2022-07-14", "close": 149.03, "volume": 2421014.0}, {"date": "2022-07-15", "close": 150.98, "volume": 4594192.0}, {"date": "2022-07-18", "close": 148.35, "volume": 2270300.0}, {"date": "2022-07-19", "close": 153.28, "volume": 2287956.0}, {"date": "2022-07-20", "close": 153.45, "volume": 1870545.0}, {"date": "2022-07-21", "close": 158.12, "volume": 3059218.0}, {"date": "2022-07-22", "close": 156.84, "volume": 2366569.0}, {"date": "2022-07-25", "close": 156.82, "volume": 1860713.0}, {"date": "2022-07-26", "close": 155.81, "volume": 1749089.0}, {"date": "2022-07-27", "close": 158.11, "volume": 2126931.0}, {"date": "2022-07-28", "close": 161.77, "volume": 2164847.0}, {"date": "2022-07-29", "close": 163.96, "volume": 2593763.0}, {"date": "2022-08-01", "close": 161.96, "volume": 1723919.0}, {"date": "2022-08-02", "close": 161.85, "volume": 1470139.0}, {"date": "2022-08-03", "close": 165.39, "volume": 1621787.0}, {"date": "2022-08-04", "close": 165.31, "volume": 1654139.0}, {"date": "2022-08-05", "close": 165.6, "volume": 1290776.0}, {"date": "2022-08-08", "close": 166.97, "volume": 1821319.0}, {"date": "2022-08-09", "close": 167.06, "volume": 1658303.0}, {"date": "2022-08-10", "close": 169.68, "volume": 1555096.0}, {"date": "2022-08-11", "close": 170.23, "volume": 1426458.0}, {"date": "2022-08-12", "close": 172.72, "volume": 1398846.0}, {"date": "2022-08-15", "close": 173.16, "volume": 1746599.0}, {"date": "2022-08-16", "close": 172.93, "volume": 1730400.0}, {"date": "2022-08-17", "close": 172.83, "volume": 1241785.0}, {"date": "2022-08-18", "close": 173.11, "volume": 912905.0}, {"date": "2022-08-19", "close": 171.78, "volume": 1604405.0}, {"date": "2022-08-22", "close": 168.31, "volume": 1266704.0}, {"date": "2022-08-23", "close": 166.89, "volume": 971145.0}, {"date": "2022-08-24", "close": 168.27, "volume": 1059175.0}, {"date": "2022-08-25", "close": 170.37, "volume": 1079955.0}, {"date": "2022-08-26", "close": 165.96, "volume": 1270236.0}, {"date": "2022-08-29", "close": 164.35, "volume": 993059.0}, {"date": "2022-08-30", "close": 162.54, "volume": 1298639.0}, {"date": "2022-08-31", "close": 161.37, "volume": 1994284.0}, {"date": "2022-09-01", "close": 162.57, "volume": 1193449.0}, {"date": "2022-09-02", "close": 160.27, "volume": 1147451.0}, {"date": "2022-09-06", "close": 161.57, "volume": 1547221.0}, {"date": "2022-09-07", "close": 165.56, "volume": 1286174.0}, {"date": "2022-09-08", "close": 166.27, "volume": 1186535.0}, {"date": "2022-09-09", "close": 166.76, "volume": 1030560.0}, {"date": "2022-09-12", "close": 167.39, "volume": 1346677.0}, {"date": "2022-09-13", "close": 160.49, "volume": 1377245.0}, {"date": "2022-09-14", "close": 158.81, "volume": 2057718.0}, {"date": "2022-09-15", "close": 156.89, "volume": 1505079.0}, {"date": "2022-09-16", "close": 156.34, "volume": 2265278.0}, {"date": "2022-09-19", "close": 157.22, "volume": 1235645.0}, {"date": "2022-09-20", "close": 155.47, "volume": 1192199.0}, {"date": "2022-09-21", "close": 153.6, "volume": 1389410.0}, {"date": "2022-09-22", "close": 151.21, "volume": 1349062.0}, {"date": "2022-09-23", "close": 151.38, "volume": 1275775.0}, {"date": "2022-09-26", "close": 149.19, "volume": 1906976.0}, {"date": "2022-09-27", "close": 149.18, "volume": 1455595.0}, {"date": "2022-09-28", "close": 150.95, "volume": 1884837.0}, {"date": "2022-09-29", "close": 150.65, "volume": 1623416.0}, {"date": "2022-09-30", "close": 149.29, "volume": 2357140.0}, {"date": "2022-10-03", "close": 154.88, "volume": 2302431.0}, {"date": "2022-10-04", "close": 158.71, "volume": 1576506.0}, {"date": "2022-10-05", "close": 159.23, "volume": 1300061.0}, {"date": "2022-10-06", "close": 157.32, "volume": 1705077.0}, {"date": "2022-10-07", "close": 152.19, "volume": 3057230.0}, {"date": "2022-10-10", "close": 153.99, "volume": 1387322.0}, {"date": "2022-10-11", "close": 152.36, "volume": 1342843.0}, {"date": "2022-10-12", "close": 151.99, "volume": 1593235.0}, {"date": "2022-10-13", "close": 155.99, "volume": 1997070.0}, {"date": "2022-10-14", "close": 151.9, "volume": 1875272.0}, {"date": "2022-10-17", "close": 155.88, "volume": 1514948.0}, {"date": "2022-10-18", "close": 157.49, "volume": 1609770.0}, {"date": "2022-10-19", "close": 156.97, "volume": 1615000.0}, {"date": "2022-10-20", "close": 154.56, "volume": 1973905.0}, {"date": "2022-10-21", "close": 154.93, "volume": 2071383.0}, {"date": "2022-10-24", "close": 156.45, "volume": 1663796.0}, {"date": "2022-10-25", "close": 153.11, "volume": 2290987.0}, {"date": "2022-10-26", "close": 154.44, "volume": 1913108.0}, {"date": "2022-10-27", "close": 155.23, "volume": 1732949.0}, {"date": "2022-10-28", "close": 163.74, "volume": 2008284.0}, {"date": "2022-10-31", "close": 161.49, "volume": 1790885.0}, {"date": "2022-11-01", "close": 162.24, "volume": 1321877.0}, {"date": "2022-11-02", "close": 159.06, "volume": 1580778.0}, {"date": "2022-11-03", "close": 159.03, "volume": 1476704.0}, {"date": "2022-11-04", "close": 160.37, "volume": 1167653.0}, {"date": "2022-11-07", "close": 163.01, "volume": 1094337.0}, {"date": "2022-11-08", "close": 161.73, "volume": 1333949.0}, {"date": "2022-11-09", "close": 159.31, "volume": 1199460.0}, {"date": "2022-11-10", "close": 168.39, "volume": 2185614.0}, {"date": "2022-11-11", "close": 166.6, "volume": 1994618.0}, {"date": "2022-11-14", "close": 165.29, "volume": 1562773.0}, {"date": "2022-11-15", "close": 163.62, "volume": 2053086.0}, {"date": "2022-11-16", "close": 165.51, "volume": 1492766.0}, {"date": "2022-11-17", "close": 165.65, "volume": 1365637.0}, {"date": "2022-11-18", "close": 167.5, "volume": 1627459.0}, {"date": "2022-11-21", "close": 169.87, "volume": 1875221.0}, {"date": "2022-11-22", "close": 170.82, "volume": 1541516.0}, {"date": "2022-11-23", "close": 170.49, "volume": 1068167.0}, {"date": "2022-11-25", "close": 171.82, "volume": 535154.0}, {"date": "2022-11-28", "close": 168.38, "volume": 2231416.0}, {"date": "2022-11-29", "close": 168.68, "volume": 1661068.0}, {"date": "2022-11-30", "close": 173.18, "volume": 5002299.0}, {"date": "2022-12-01", "close": 173.03, "volume": 1415852.0}, {"date": "2022-12-02", "close": 173.91, "volume": 1321092.0}, {"date": "2022-12-05", "close": 171.67, "volume": 1417554.0}, {"date": "2022-12-06", "close": 171.95, "volume": 1687332.0}, {"date": "2022-12-07", "close": 171.24, "volume": 1972284.0}, {"date": "2022-12-08", "close": 172.2, "volume": 1352374.0}, {"date": "2022-12-09", "close": 171.06, "volume": 1540374.0}, {"date": "2022-12-12", "close": 173.03, "volume": 2056866.0}, {"date": "2022-12-13", "close": 173.46, "volume": 2298141.0}, {"date": "2022-12-14", "close": 172.37, "volume": 1813438.0}, {"date": "2022-12-15", "close": 168.1, "volume": 1753472.0}, {"date": "2022-12-16", "close": 165.19, "volume": 3213812.0}, {"date": "2022-12-19", "close": 163.73, "volume": 1671655.0}, {"date": "2022-12-20", "close": 164.85, "volume": 1504781.0}, {"date": "2022-12-21", "close": 167.59, "volume": 1162030.0}, {"date": "2022-12-22", "close": 165.7, "volume": 1500476.0}, {"date": "2022-12-23", "close": 165.59, "volume": 1223004.0}, {"date": "2022-12-27", "close": 166.44, "volume": 785438.0}, {"date": "2022-12-28", "close": 164.6, "volume": 772215.0}, {"date": "2022-12-29", "close": 166.78, "volume": 816802.0}, {"date": "2022-12-30", "close": 165.48, "volume": 808061.0}, {"date": "2023-01-03", "close": 165.98, "volume": 1624318.0}, {"date": "2023-01-04", "close": 169.21, "volume": 1729195.0}, {"date": "2023-01-05", "close": 166.14, "volume": 1323322.0}, {"date": "2023-01-06", "close": 170.96, "volume": 1322000.0}, {"date": "2023-01-09", "close": 170.39, "volume": 1371420.0}, {"date": "2023-01-10", "close": 170.39, "volume": 1126891.0}, {"date": "2023-01-11", "close": 173.91, "volume": 1641021.0}, {"date": "2023-01-12", "close": 174.16, "volume": 1946943.0}, {"date": "2023-01-13", "close": 173.38, "volume": 1269503.0}, {"date": "2023-01-17", "close": 172.01, "volume": 1278847.0}, {"date": "2023-01-18", "close": 168.81, "volume": 1468096.0}, {"date": "2023-01-19", "close": 169.6, "volume": 2009949.0}, {"date": "2023-01-20", "close": 173.12, "volume": 1565553.0}, {"date": "2023-01-23", "close": 173.51, "volume": 1410309.0}, {"date": "2023-01-24", "close": 173.49, "volume": 1061762.0}, {"date": "2023-01-25", "close": 173.28, "volume": 1558534.0}, {"date": "2023-01-26", "close": 175.66, "volume": 2151491.0}, {"date": "2023-01-27", "close": 172.13, "volume": 1621129.0}, {"date": "2023-01-30", "close": 171.93, "volume": 1378229.0}, {"date": "2023-01-31", "close": 174.91, "volume": 2011745.0}, {"date": "2023-02-01", "close": 175.46, "volume": 2100179.0}, {"date": "2023-02-02", "close": 175.32, "volume": 2281150.0}, {"date": "2023-02-03", "close": 171.88, "volume": 1621563.0}, {"date": "2023-02-06", "close": 172.25, "volume": 1341582.0}, {"date": "2023-02-07", "close": 173.81, "volume": 1178002.0}, {"date": "2023-02-08", "close": 173.4, "volume": 1023539.0}, {"date": "2023-02-09", "close": 171.41, "volume": 1533900.0}, {"date": "2023-02-10", "close": 172.05, "volume": 1432673.0}, {"date": "2023-02-13", "close": 174.0, "volume": 1276907.0}, {"date": "2023-02-14", "close": 167.0, "volume": 3270183.0}, {"date": "2023-02-15", "close": 168.07, "volume": 1411661.0}, {"date": "2023-02-16", "close": 166.51, "volume": 1511632.0}, {"date": "2023-02-17", "close": 166.44, "volume": 1829937.0}, {"date": "2023-02-21", "close": 163.93, "volume": 1946224.0}, {"date": "2023-02-22", "close": 164.06, "volume": 1262228.0}, {"date": "2023-02-23", "close": 163.88, "volume": 1193536.0}, {"date": "2023-02-24", "close": 162.04, "volume": 1515926.0}, {"date": "2023-02-27", "close": 162.23, "volume": 1460788.0}, {"date": "2023-02-28", "close": 162.14, "volume": 2089668.0}, {"date": "2023-03-01", "close": 162.01, "volume": 1549110.0}, {"date": "2023-03-02", "close": 161.89, "volume": 1408080.0}, {"date": "2023-03-03", "close": 163.67, "volume": 1004552.0}, {"date": "2023-03-06", "close": 165.26, "volume": 1422180.0}, {"date": "2023-03-07", "close": 162.26, "volume": 1063298.0}, {"date": "2023-03-08", "close": 162.25, "volume": 1314890.0}, {"date": "2023-03-09", "close": 158.83, "volume": 1460436.0}, {"date": "2023-03-10", "close": 157.2, "volume": 2135819.0}, {"date": "2023-03-13", "close": 155.26, "volume": 2355395.0}, {"date": "2023-03-14", "close": 157.26, "volume": 1873682.0}, {"date": "2023-03-15", "close": 154.08, "volume": 2266724.0}, {"date": "2023-03-16", "close": 158.69, "volume": 2344944.0}, {"date": "2023-03-17", "close": 155.8, "volume": 4917259.0}, {"date": "2023-03-20", "close": 158.21, "volume": 1914907.0}, {"date": "2023-03-21", "close": 160.42, "volume": 1769283.0}, {"date": "2023-03-22", "close": 157.91, "volume": 1263748.0}, {"date": "2023-03-23", "close": 158.65, "volume": 1292742.0}, {"date": "2023-03-24", "close": 160.53, "volume": 1619841.0}, {"date": "2023-03-27", "close": 161.35, "volume": 1503141.0}, {"date": "2023-03-28", "close": 162.3, "volume": 1156752.0}, {"date": "2023-03-29", "close": 164.48, "volume": 1359915.0}, {"date": "2023-03-30", "close": 164.88, "volume": 1643954.0}, {"date": "2023-03-31", "close": 166.55, "volume": 1656502.0}, {"date": "2023-04-03", "close": 168.63, "volume": 1745132.0}, {"date": "2023-04-04", "close": 167.72, "volume": 1070204.0}, {"date": "2023-04-05", "close": 168.2, "volume": 1555665.0}, {"date": "2023-04-06", "close": 169.38, "volume": 1739678.0}, {"date": "2023-04-10", "close": 168.13, "volume": 828927.0}, {"date": "2023-04-11", "close": 169.2, "volume": 1303222.0}, {"date": "2023-04-12", "close": 170.08, "volume": 1173324.0}, {"date": "2023-04-13", "close": 172.4, "volume": 1925468.0}, {"date": "2023-04-14", "close": 173.18, "volume": 1500003.0}, {"date": "2023-04-17", "close": 174.17, "volume": 1632260.0}, {"date": "2023-04-18", "close": 174.89, "volume": 1641253.0}, {"date": "2023-04-19", "close": 173.56, "volume": 1870185.0}, {"date": "2023-04-20", "close": 179.7, "volume": 3480623.0}, {"date": "2023-04-21", "close": 179.97, "volume": 4628379.0}, {"date": "2023-04-24", "close": 179.27, "volume": 2071587.0}, {"date": "2023-04-25", "close": 177.8, "volume": 1693514.0}, {"date": "2023-04-26", "close": 176.27, "volume": 1887471.0}, {"date": "2023-04-27", "close": 179.45, "volume": 1579606.0}, {"date": "2023-04-28", "close": 180.19, "volume": 2131966.0}, {"date": "2023-05-01", "close": 181.51, "volume": 1450056.0}, {"date": "2023-05-02", "close": 179.5, "volume": 1567034.0}, {"date": "2023-05-03", "close": 177.88, "volume": 1163340.0}, {"date": "2023-05-04", "close": 177.32, "volume": 1427932.0}, {"date": "2023-05-05", "close": 179.36, "volume": 1102645.0}, {"date": "2023-05-08", "close": 180.2, "volume": 956389.0}, {"date": "2023-05-09", "close": 179.38, "volume": 1200254.0}, {"date": "2023-05-10", "close": 180.52, "volume": 918867.0}, {"date": "2023-05-11", "close": 180.37, "volume": 1665813.0}, {"date": "2023-05-12", "close": 181.22, "volume": 1552289.0}, {"date": "2023-05-15", "close": 181.59, "volume": 1231891.0}, {"date": "2023-05-16", "close": 180.08, "volume": 932666.0}, {"date": "2023-05-17", "close": 178.1, "volume": 1993529.0}, {"date": "2023-05-18", "close": 179.37, "volume": 1391868.0}, {"date": "2023-05-19", "close": 180.54, "volume": 1272075.0}, {"date": "2023-05-22", "close": 179.72, "volume": 1360426.0}, {"date": "2023-05-23", "close": 174.4, "volume": 2547033.0}, {"date": "2023-05-24", "close": 173.05, "volume": 1851152.0}, {"date": "2023-05-25", "close": 173.22, "volume": 2315741.0}, {"date": "2023-05-26", "close": 173.23, "volume": 1232344.0}, {"date": "2023-05-30", "close": 174.32, "volume": 1702556.0}, {"date": "2023-05-31", "close": 173.18, "volume": 5349712.0}, {"date": "2023-06-01", "close": 174.42, "volume": 1494580.0}, {"date": "2023-06-02", "close": 176.4, "volume": 1395074.0}, {"date": "2023-06-05", "close": 177.16, "volume": 2066917.0}, {"date": "2023-06-06", "close": 176.46, "volume": 1219822.0}, {"date": "2023-06-07", "close": 174.89, "volume": 1683387.0}, {"date": "2023-06-08", "close": 176.31, "volume": 1480293.0}, {"date": "2023-06-09", "close": 178.25, "volume": 1430299.0}, {"date": "2023-06-12", "close": 178.61, "volume": 1603524.0}, {"date": "2023-06-13", "close": 177.37, "volume": 1602157.0}, {"date": "2023-06-14", "close": 178.1, "volume": 1519162.0}, {"date": "2023-06-15", "close": 180.53, "volume": 1868859.0}, {"date": "2023-06-16", "close": 181.15, "volume": 2853089.0}, {"date": "2023-06-20", "close": 181.05, "volume": 1496016.0}, {"date": "2023-06-21", "close": 181.18, "volume": 1414581.0}, {"date": "2023-06-22", "close": 182.62, "volume": 1643459.0}, {"date": "2023-06-23", "close": 183.73, "volume": 3015250.0}, {"date": "2023-06-26", "close": 182.98, "volume": 1535299.0}, {"date": "2023-06-27", "close": 183.57, "volume": 1446452.0}, {"date": "2023-06-28", "close": 183.33, "volume": 1121775.0}, {"date": "2023-06-29", "close": 185.93, "volume": 1331500.0}, {"date": "2023-06-30", "close": 188.08, "volume": 1518247.0}, {"date": "2023-07-03", "close": 185.42, "volume": 701934.0}, {"date": "2023-07-05", "close": 186.03, "volume": 1363939.0}, {"date": "2023-07-06", "close": 185.67, "volume": 1954256.0}, {"date": "2023-07-07", "close": 183.99, "volume": 1588681.0}, {"date": "2023-07-10", "close": 184.91, "volume": 1057232.0}, {"date": "2023-07-11", "close": 186.9, "volume": 1162573.0}, {"date": "2023-07-12", "close": 186.65, "volume": 1467032.0}, {"date": "2023-07-13", "close": 186.56, "volume": 1137101.0}, {"date": "2023-07-14", "close": 186.72, "volume": 2248142.0}, {"date": "2023-07-17", "close": 188.38, "volume": 1287043.0}, {"date": "2023-07-18", "close": 188.12, "volume": 1458646.0}, {"date": "2023-07-19", "close": 187.36, "volume": 1285533.0}, {"date": "2023-07-20", "close": 189.2, "volume": 2755787.0}, {"date": "2023-07-21", "close": 191.43, "volume": 2080269.0}, {"date": "2023-07-24", "close": 192.47, "volume": 1097812.0}, {"date": "2023-07-25", "close": 193.4, "volume": 2030342.0}, {"date": "2023-07-26", "close": 192.0, "volume": 1874730.0}, {"date": "2023-07-27", "close": 189.51, "volume": 2223587.0}, {"date": "2023-07-28", "close": 188.86, "volume": 1689003.0}, {"date": "2023-07-31", "close": 188.42, "volume": 1904601.0}, {"date": "2023-08-01", "close": 189.7, "volume": 1764996.0}, {"date": "2023-08-02", "close": 191.0, "volume": 1983598.0}, {"date": "2023-08-03", "close": 191.04, "volume": 1330857.0}, {"date": "2023-08-04", "close": 189.59, "volume": 1269862.0}, {"date": "2023-08-07", "close": 192.05, "volume": 866708.0}, {"date": "2023-08-08", "close": 189.41, "volume": 816872.0}, {"date": "2023-08-09", "close": 190.73, "volume": 1416662.0}, {"date": "2023-08-10", "close": 190.79, "volume": 1030676.0}, {"date": "2023-08-11", "close": 191.85, "volume": 974012.0}, {"date": "2023-08-14", "close": 192.2, "volume": 1400450.0}, {"date": "2023-08-15", "close": 190.14, "volume": 987733.0}, {"date": "2023-08-16", "close": 190.25, "volume": 1071214.0}, {"date": "2023-08-17", "close": 188.74, "volume": 1142321.0}, {"date": "2023-08-18", "close": 188.84, "volume": 1307578.0}, {"date": "2023-08-21", "close": 189.19, "volume": 919480.0}, {"date": "2023-08-22", "close": 189.52, "volume": 940080.0}, {"date": "2023-08-23", "close": 192.08, "volume": 941426.0}, {"date": "2023-08-24", "close": 191.79, "volume": 1071739.0}, {"date": "2023-08-25", "close": 194.21, "volume": 1155288.0}, {"date": "2023-08-28", "close": 194.77, "volume": 1576648.0}, {"date": "2023-08-29", "close": 196.61, "volume": 1249130.0}, {"date": "2023-08-30", "close": 196.15, "volume": 1716408.0}, {"date": "2023-08-31", "close": 194.99, "volume": 2034346.0}, {"date": "2023-09-01", "close": 195.77, "volume": 930091.0}, {"date": "2023-09-05", "close": 192.96, "volume": 1360419.0}, {"date": "2023-09-06", "close": 193.93, "volume": 1033929.0}, {"date": "2023-09-07", "close": 195.7, "volume": 941034.0}, {"date": "2023-09-08", "close": 194.76, "volume": 1122632.0}, {"date": "2023-09-11", "close": 195.69, "volume": 925249.0}, {"date": "2023-09-12", "close": 196.84, "volume": 1214998.0}, {"date": "2023-09-13", "close": 196.78, "volume": 1053789.0}, {"date": "2023-09-14", "close": 198.55, "volume": 1070112.0}, {"date": "2023-09-15", "close": 196.19, "volume": 2638130.0}, {"date": "2023-09-18", "close": 197.73, "volume": 1514495.0}, {"date": "2023-09-19", "close": 198.15, "volume": 1287419.0}, {"date": "2023-09-20", "close": 197.47, "volume": 1002075.0}, {"date": "2023-09-21", "close": 195.21, "volume": 1548377.0}, {"date": "2023-09-22", "close": 195.51, "volume": 1269644.0}, {"date": "2023-09-25", "close": 195.4, "volume": 1339678.0}, {"date": "2023-09-26", "close": 193.5, "volume": 1462061.0}, {"date": "2023-09-27", "close": 192.98, "volume": 1174361.0}, {"date": "2023-09-28", "close": 193.4, "volume": 1067181.0}, {"date": "2023-09-29", "close": 190.3, "volume": 2408534.0}, {"date": "2023-10-02", "close": 188.77, "volume": 1862426.0}, {"date": "2023-10-03", "close": 188.73, "volume": 1421066.0}, {"date": "2023-10-04", "close": 191.12, "volume": 1875812.0}, {"date": "2023-10-05", "close": 191.92, "volume": 1481001.0}, {"date": "2023-10-06", "close": 193.35, "volume": 1604791.0}, {"date": "2023-10-09", "close": 193.08, "volume": 1976245.0}, {"date": "2023-10-10", "close": 192.62, "volume": 1316681.0}, {"date": "2023-10-11", "close": 192.9, "volume": 1303022.0}, {"date": "2023-10-12", "close": 190.93, "volume": 1264159.0}, {"date": "2023-10-13", "close": 190.94, "volume": 1530073.0}, {"date": "2023-10-16", "close": 192.5, "volume": 1757853.0}, {"date": "2023-10-17", "close": 190.9, "volume": 1802143.0}, {"date": "2023-10-18", "close": 189.65, "volume": 1878246.0}, {"date": "2023-10-19", "close": 191.0, "volume": 3163533.0}, {"date": "2023-10-20", "close": 187.67, "volume": 3135484.0}, {"date": "2023-10-23", "close": 186.42, "volume": 1397206.0}, {"date": "2023-10-24", "close": 188.98, "volume": 1608217.0}, {"date": "2023-10-25", "close": 188.88, "volume": 1212050.0}, {"date": "2023-10-26", "close": 187.12, "volume": 2030175.0}, {"date": "2023-10-27", "close": 184.9, "volume": 1441782.0}, {"date": "2023-10-30", "close": 188.27, "volume": 1155140.0}, {"date": "2023-10-31", "close": 189.65, "volume": 1308054.0}, {"date": "2023-11-01", "close": 190.05, "volume": 1711361.0}, {"date": "2023-11-02", "close": 193.45, "volume": 1589775.0}, {"date": "2023-11-03", "close": 193.93, "volume": 1033118.0}, {"date": "2023-11-06", "close": 194.6, "volume": 1238885.0}, {"date": "2023-11-07", "close": 194.63, "volume": 977587.0}, {"date": "2023-11-08", "close": 196.71, "volume": 1096239.0}, {"date": "2023-11-09", "close": 197.89, "volume": 1084021.0}, {"date": "2023-11-10", "close": 200.45, "volume": 1256722.0}, {"date": "2023-11-13", "close": 200.17, "volume": 1055340.0}, {"date": "2023-11-14", "close": 198.09, "volume": 2119556.0}, {"date": "2023-11-15", "close": 195.48, "volume": 2186986.0}, {"date": "2023-11-16", "close": 198.32, "volume": 3358976.0}, {"date": "2023-11-17", "close": 197.86, "volume": 1453610.0}, {"date": "2023-11-20", "close": 198.67, "volume": 1111150.0}, {"date": "2023-11-21", "close": 199.05, "volume": 1125852.0}, {"date": "2023-11-22", "close": 200.17, "volume": 950754.0}, {"date": "2023-11-24", "close": 200.93, "volume": 697751.0}, {"date": "2023-11-27", "close": 200.24, "volume": 1909314.0}, {"date": "2023-11-28", "close": 197.26, "volume": 1604331.0}, {"date": "2023-11-29", "close": 196.33, "volume": 1622967.0}, {"date": "2023-11-30", "close": 199.42, "volume": 2211911.0}, {"date": "2023-12-01", "close": 197.4, "volume": 1526307.0}, {"date": "2023-12-04", "close": 197.35, "volume": 1906924.0}, {"date": "2023-12-05", "close": 196.35, "volume": 1482559.0}, {"date": "2023-12-06", "close": 195.43, "volume": 1484799.0}, {"date": "2023-12-07", "close": 195.45, "volume": 1952868.0}, {"date": "2023-12-08", "close": 195.67, "volume": 1291238.0}, {"date": "2023-12-11", "close": 198.65, "volume": 1397806.0}, {"date": "2023-12-12", "close": 201.15, "volume": 1893804.0}, {"date": "2023-12-13", "close": 201.86, "volume": 1733001.0}, {"date": "2023-12-14", "close": 191.27, "volume": 2885106.0}, {"date": "2023-12-15", "close": 187.12, "volume": 3409708.0}, {"date": "2023-12-18", "close": 189.76, "volume": 1956063.0}, {"date": "2023-12-19", "close": 187.76, "volume": 2284291.0}, {"date": "2023-12-20", "close": 185.39, "volume": 1888610.0}, {"date": "2023-12-21", "close": 186.82, "volume": 1821332.0}, {"date": "2023-12-22", "close": 187.9, "volume": 1642833.0}, {"date": "2023-12-26", "close": 187.5, "volume": 1159599.0}, {"date": "2023-12-27", "close": 188.51, "volume": 1057755.0}, {"date": "2023-12-28", "close": 188.79, "volume": 1420403.0}, {"date": "2023-12-29", "close": 189.47, "volume": 1148319.0}, {"date": "2024-01-02", "close": 190.17, "volume": 1861170.0}, {"date": "2024-01-03", "close": 191.32, "volume": 2035077.0}, {"date": "2024-01-04", "close": 191.49, "volume": 1557857.0}, {"date": "2024-01-05", "close": 190.84, "volume": 1779921.0}, {"date": "2024-01-08", "close": 191.6, "volume": 1507608.0}, {"date": "2024-01-09", "close": 191.09, "volume": 1329334.0}, {"date": "2024-01-10", "close": 192.44, "volume": 1541668.0}, {"date": "2024-01-11", "close": 192.86, "volume": 1400954.0}, {"date": "2024-01-12", "close": 195.94, "volume": 1699107.0}, {"date": "2024-01-16", "close": 195.65, "volume": 1634883.0}, {"date": "2024-01-17", "close": 196.34, "volume": 1747396.0}, {"date": "2024-01-18", "close": 198.48, "volume": 2002251.0}, {"date": "2024-01-19", "close": 199.1, "volume": 2161371.0}, {"date": "2024-01-22", "close": 198.44, "volume": 2738021.0}, {"date": "2024-01-23", "close": 199.12, "volume": 1529476.0}, {"date": "2024-01-24", "close": 198.69, "volume": 1735206.0}, {"date": "2024-01-25", "close": 191.09, "volume": 3405491.0}, {"date": "2024-01-26", "close": 192.99, "volume": 2073600.0}, {"date": "2024-01-29", "close": 190.99, "volume": 2257567.0}, {"date": "2024-01-30", "close": 193.03, "volume": 2737746.0}, {"date": "2024-01-31", "close": 193.84, "volume": 3519721.0}, {"date": "2024-02-01", "close": 193.74, "volume": 1705282.0}, {"date": "2024-02-02", "close": 193.36, "volume": 1742486.0}, {"date": "2024-02-05", "close": 192.24, "volume": 1894109.0}, {"date": "2024-02-06", "close": 194.5, "volume": 1733471.0}, {"date": "2024-02-07", "close": 195.73, "volume": 1982188.0}, {"date": "2024-02-08", "close": 196.8, "volume": 1250896.0}, {"date": "2024-02-09", "close": 197.91, "volume": 1044237.0}, {"date": "2024-02-12", "close": 196.19, "volume": 1319982.0}, {"date": "2024-02-13", "close": 196.47, "volume": 1483559.0}, {"date": "2024-02-14", "close": 197.72, "volume": 1760959.0}, {"date": "2024-02-15", "close": 200.99, "volume": 1651250.0}, {"date": "2024-02-16", "close": 200.3, "volume": 1253099.0}, {"date": "2024-02-20", "close": 200.89, "volume": 1210345.0}, {"date": "2024-02-21", "close": 199.83, "volume": 961073.0}, {"date": "2024-02-22", "close": 204.26, "volume": 1858472.0}, {"date": "2024-02-23", "close": 203.65, "volume": 1391443.0}, {"date": "2024-02-26", "close": 203.5, "volume": 1480240.0}, {"date": "2024-02-27", "close": 203.23, "volume": 934998.0}, {"date": "2024-02-28", "close": 206.08, "volume": 1181615.0}, {"date": "2024-02-29", "close": 202.27, "volume": 2604833.0}, {"date": "2024-03-01", "close": 202.0, "volume": 1399094.0}, {"date": "2024-03-04", "close": 201.88, "volume": 1637693.0}, {"date": "2024-03-05", "close": 201.9, "volume": 1225808.0}, {"date": "2024-03-06", "close": 203.64, "volume": 1651121.0}, {"date": "2024-03-07", "close": 204.29, "volume": 1168255.0}, {"date": "2024-03-08", "close": 205.15, "volume": 1026961.0}, {"date": "2024-03-11", "close": 205.96, "volume": 907799.0}, {"date": "2024-03-12", "close": 207.35, "volume": 1087692.0}, {"date": "2024-03-13", "close": 207.9, "volume": 897803.0}, {"date": "2024-03-14", "close": 207.74, "volume": 1173358.0}, {"date": "2024-03-15", "close": 206.34, "volume": 2766480.0}, {"date": "2024-03-18", "close": 206.9, "volume": 1190101.0}, {"date": "2024-03-19", "close": 206.68, "volume": 1636220.0}, {"date": "2024-03-20", "close": 206.45, "volume": 2202480.0}, {"date": "2024-03-21", "close": 205.43, "volume": 2357202.0}, {"date": "2024-03-22", "close": 204.42, "volume": 1958968.0}, {"date": "2024-03-25", "close": 203.08, "volume": 1711582.0}, {"date": "2024-03-26", "close": 203.37, "volume": 1299821.0}, {"date": "2024-03-27", "close": 205.61, "volume": 1315906.0}, {"date": "2024-03-28", "close": 205.98, "volume": 1272216.0}, {"date": "2024-04-01", "close": 203.89, "volume": 898980.0}, {"date": "2024-04-02", "close": 203.08, "volume": 1914153.0}, {"date": "2024-04-03", "close": 203.5, "volume": 2135319.0}, {"date": "2024-04-04", "close": 200.75, "volume": 2174827.0}, {"date": "2024-04-05", "close": 205.58, "volume": 2227919.0}, {"date": "2024-04-08", "close": 204.28, "volume": 1575395.0}, {"date": "2024-04-09", "close": 204.33, "volume": 1382286.0}, {"date": "2024-04-10", "close": 201.18, "volume": 1957794.0}, {"date": "2024-04-11", "close": 199.19, "volume": 1949221.0}, {"date": "2024-04-12", "close": 198.07, "volume": 1933741.0}, {"date": "2024-04-15", "close": 197.32, "volume": 1440435.0}, {"date": "2024-04-16", "close": 196.29, "volume": 1493507.0}, {"date": "2024-04-17", "close": 197.62, "volume": 2222548.0}, {"date": "2024-04-18", "close": 201.73, "volume": 3707944.0}, {"date": "2024-04-19", "close": 202.41, "volume": 2460976.0}, {"date": "2024-04-22", "close": 201.43, "volume": 1616417.0}, {"date": "2024-04-23", "close": 201.71, "volume": 1920409.0}, {"date": "2024-04-24", "close": 200.95, "volume": 1614133.0}, {"date": "2024-04-25", "close": 201.47, "volume": 1593211.0}, {"date": "2024-04-26", "close": 197.95, "volume": 1783604.0}, {"date": "2024-04-29", "close": 198.48, "volume": 1318748.0}, {"date": "2024-04-30", "close": 199.43, "volume": 2519798.0}, {"date": "2024-05-01", "close": 199.77, "volume": 1999515.0}, {"date": "2024-05-02", "close": 199.36, "volume": 1821483.0}, {"date": "2024-05-03", "close": 199.27, "volume": 1039890.0}, {"date": "2024-05-06", "close": 201.52, "volume": 1445800.0}, {"date": "2024-05-07", "close": 203.71, "volume": 1000323.0}, {"date": "2024-05-08", "close": 203.59, "volume": 794775.0}, {"date": "2024-05-09", "close": 204.84, "volume": 715163.0}, {"date": "2024-05-10", "close": 205.55, "volume": 921241.0}, {"date": "2024-05-13", "close": 205.55, "volume": 856716.0}, {"date": "2024-05-14", "close": 205.07, "volume": 1289115.0}, {"date": "2024-05-15", "close": 206.33, "volume": 1160793.0}, {"date": "2024-05-16", "close": 209.14, "volume": 1898017.0}, {"date": "2024-05-17", "close": 209.97, "volume": 1119913.0}, {"date": "2024-05-20", "close": 209.16, "volume": 1407295.0}, {"date": "2024-05-21", "close": 209.93, "volume": 1048602.0}, {"date": "2024-05-22", "close": 210.82, "volume": 1259038.0}, {"date": "2024-05-23", "close": 207.99, "volume": 1072739.0}, {"date": "2024-05-24", "close": 207.89, "volume": 1009200.0}, {"date": "2024-05-28", "close": 203.97, "volume": 1436287.0}, {"date": "2024-05-29", "close": 201.96, "volume": 1443954.0}, {"date": "2024-05-30", "close": 204.4, "volume": 1913907.0}, {"date": "2024-05-31", "close": 207.58, "volume": 3943874.0}, {"date": "2024-06-03", "close": 206.51, "volume": 1167855.0}, {"date": "2024-06-04", "close": 208.49, "volume": 892358.0}, {"date": "2024-06-05", "close": 208.13, "volume": 1162561.0}, {"date": "2024-06-06", "close": 208.26, "volume": 1085384.0}, {"date": "2024-06-07", "close": 209.99, "volume": 1725043.0}, {"date": "2024-06-10", "close": 209.61, "volume": 1423517.0}, {"date": "2024-06-11", "close": 209.82, "volume": 2672214.0}, {"date": "2024-06-12", "close": 210.48, "volume": 1973858.0}, {"date": "2024-06-13", "close": 209.5, "volume": 1726450.0}, {"date": "2024-06-14", "close": 208.88, "volume": 947428.0}, {"date": "2024-06-17", "close": 211.52, "volume": 1313681.0}, {"date": "2024-06-18", "close": 212.72, "volume": 1628845.0}, {"date": "2024-06-20", "close": 215.0, "volume": 1718396.0}, {"date": "2024-06-21", "close": 214.4, "volume": 3275466.0}, {"date": "2024-06-24", "close": 215.75, "volume": 1246526.0}, {"date": "2024-06-25", "close": 212.22, "volume": 2217462.0}, {"date": "2024-06-26", "close": 210.79, "volume": 1569887.0}, {"date": "2024-06-27", "close": 210.94, "volume": 1517998.0}, {"date": "2024-06-28", "close": 210.72, "volume": 6983166.0}, {"date": "2024-07-01", "close": 210.25, "volume": 1241116.0}, {"date": "2024-07-02", "close": 211.99, "volume": 1723002.0}, {"date": "2024-07-03", "close": 212.9, "volume": 784564.0}, {"date": "2024-07-05", "close": 213.92, "volume": 1221942.0}, {"date": "2024-07-08", "close": 214.26, "volume": 1286837.0}, {"date": "2024-07-09", "close": 211.8, "volume": 1730972.0}, {"date": "2024-07-10", "close": 214.87, "volume": 1786213.0}, {"date": "2024-07-11", "close": 217.34, "volume": 1573291.0}, {"date": "2024-07-12", "close": 218.35, "volume": 1364072.0}, {"date": "2024-07-15", "close": 218.47, "volume": 1556049.0}, {"date": "2024-07-16", "close": 218.91, "volume": 1999723.0}, {"date": "2024-07-17", "close": 220.66, "volume": 1780537.0}, {"date": "2024-07-18", "close": 217.42, "volume": 2124460.0}, {"date": "2024-07-19", "close": 216.75, "volume": 2486136.0}, {"date": "2024-07-22", "close": 219.03, "volume": 1852843.0}, {"date": "2024-07-23", "close": 219.04, "volume": 1390427.0}, {"date": "2024-07-24", "close": 217.48, "volume": 1759604.0}, {"date": "2024-07-25", "close": 216.06, "volume": 1792663.0}, {"date": "2024-07-26", "close": 217.97, "volume": 1616181.0}, {"date": "2024-07-29", "close": 219.64, "volume": 1403128.0}, {"date": "2024-07-30", "close": 222.42, "volume": 1256062.0}, {"date": "2024-07-31", "close": 222.57, "volume": 1424290.0}, {"date": "2024-08-01", "close": 224.61, "volume": 1848623.0}, {"date": "2024-08-02", "close": 223.95, "volume": 1860665.0}, {"date": "2024-08-05", "close": 216.29, "volume": 2766893.0}, {"date": "2024-08-06", "close": 217.21, "volume": 1411781.0}, {"date": "2024-08-07", "close": 218.09, "volume": 1536709.0}, {"date": "2024-08-08", "close": 219.39, "volume": 1418845.0}, {"date": "2024-08-09", "close": 220.06, "volume": 929417.0}, {"date": "2024-08-12", "close": 217.35, "volume": 2901253.0}, {"date": "2024-08-13", "close": 217.51, "volume": 1977114.0}, {"date": "2024-08-14", "close": 221.05, "volume": 1572457.0}, {"date": "2024-08-15", "close": 221.25, "volume": 1592198.0}, {"date": "2024-08-16", "close": 221.91, "volume": 1498937.0}, {"date": "2024-08-19", "close": 223.18, "volume": 978171.0}, {"date": "2024-08-20", "close": 224.13, "volume": 983808.0}, {"date": "2024-08-21", "close": 224.31, "volume": 799374.0}, {"date": "2024-08-22", "close": 225.47, "volume": 1106886.0}, {"date": "2024-08-23", "close": 223.32, "volume": 1051957.0}, {"date": "2024-08-26", "close": 224.36, "volume": 686066.0}, {"date": "2024-08-27", "close": 226.32, "volume": 935108.0}, {"date": "2024-08-28", "close": 225.93, "volume": 1442429.0}, {"date": "2024-08-29", "close": 227.06, "volume": 797904.0}, {"date": "2024-08-30", "close": 227.51, "volume": 1741145.0}, {"date": "2024-09-03", "close": 229.03, "volume": 1774385.0}, {"date": "2024-09-04", "close": 231.42, "volume": 1495394.0}, {"date": "2024-09-05", "close": 228.46, "volume": 1765176.0}, {"date": "2024-09-06", "close": 227.85, "volume": 1657605.0}, {"date": "2024-09-09", "close": 230.58, "volume": 2442128.0}, {"date": "2024-09-10", "close": 231.84, "volume": 1374512.0}, {"date": "2024-09-11", "close": 229.08, "volume": 1320211.0}, {"date": "2024-09-12", "close": 230.03, "volume": 1321685.0}, {"date": "2024-09-13", "close": 229.68, "volume": 1665796.0}, {"date": "2024-09-16", "close": 231.17, "volume": 1107133.0}, {"date": "2024-09-17", "close": 228.07, "volume": 1342383.0}, {"date": "2024-09-18", "close": 226.19, "volume": 1235687.0}, {"date": "2024-09-19", "close": 224.61, "volume": 2470942.0}, {"date": "2024-09-20", "close": 223.55, "volume": 3813172.0}, {"date": "2024-09-23", "close": 224.57, "volume": 1999934.0}, {"date": "2024-09-24", "close": 223.24, "volume": 1270447.0}, {"date": "2024-09-25", "close": 223.88, "volume": 2630868.0}, {"date": "2024-09-26", "close": 223.8, "volume": 1986234.0}, {"date": "2024-09-27", "close": 223.94, "volume": 2267151.0}, {"date": "2024-09-30", "close": 223.09, "volume": 1959672.0}, {"date": "2024-10-01", "close": 222.79, "volume": 1418566.0}, {"date": "2024-10-02", "close": 223.09, "volume": 1409831.0}, {"date": "2024-10-03", "close": 221.86, "volume": 959169.0}, {"date": "2024-10-04", "close": 222.16, "volume": 1081777.0}, {"date": "2024-10-07", "close": 219.78, "volume": 1989793.0}, {"date": "2024-10-08", "close": 223.97, "volume": 1730960.0}, {"date": "2024-10-09", "close": 226.76, "volume": 1880268.0}, {"date": "2024-10-10", "close": 223.53, "volume": 1474233.0}, {"date": "2024-10-11", "close": 225.05, "volume": 1113763.0}, {"date": "2024-10-14", "close": 227.52, "volume": 1325126.0}, {"date": "2024-10-15", "close": 226.06, "volume": 1820619.0}, {"date": "2024-10-16", "close": 227.91, "volume": 1813230.0}, {"date": "2024-10-17", "close": 226.92, "volume": 2442674.0}, {"date": "2024-10-18", "close": 224.66, "volume": 1980400.0}, {"date": "2024-10-21", "close": 222.06, "volume": 1524179.0}, {"date": "2024-10-22", "close": 221.84, "volume": 1605582.0}, {"date": "2024-10-23", "close": 223.49, "volume": 4372144.0}, {"date": "2024-10-24", "close": 222.48, "volume": 2006867.0}, {"date": "2024-10-25", "close": 221.31, "volume": 1658639.0}, {"date": "2024-10-28", "close": 221.84, "volume": 1008356.0}, {"date": "2024-10-29", "close": 221.69, "volume": 1270140.0}, {"date": "2024-10-30", "close": 221.02, "volume": 1174295.0}, {"date": "2024-10-31", "close": 218.24, "volume": 1862106.0}, {"date": "2024-11-01", "close": 219.1, "volume": 1781025.0}, {"date": "2024-11-04", "close": 221.16, "volume": 1724097.0}, {"date": "2024-11-05", "close": 221.55, "volume": 1507364.0}, {"date": "2024-11-06", "close": 223.25, "volume": 2699068.0}, {"date": "2024-11-07", "close": 223.18, "volume": 2071612.0}, {"date": "2024-11-08", "close": 225.36, "volume": 2395777.0}, {"date": "2024-11-11", "close": 223.79, "volume": 1788646.0}, {"date": "2024-11-12", "close": 225.17, "volume": 1772060.0}, {"date": "2024-11-13", "close": 225.73, "volume": 1256786.0}, {"date": "2024-11-14", "close": 221.5, "volume": 1971459.0}, {"date": "2024-11-15", "close": 222.14, "volume": 1930186.0}, {"date": "2024-11-18", "close": 223.67, "volume": 1685728.0}, {"date": "2024-11-19", "close": 220.73, "volume": 1457694.0}, {"date": "2024-11-20", "close": 221.96, "volume": 1714499.0}, {"date": "2024-11-21", "close": 224.42, "volume": 1526913.0}, {"date": "2024-11-22", "close": 227.82, "volume": 1720817.0}, {"date": "2024-11-25", "close": 230.71, "volume": 4583833.0}, {"date": "2024-11-26", "close": 232.77, "volume": 1918487.0}, {"date": "2024-11-27", "close": 233.24, "volume": 1349553.0}, {"date": "2024-11-29", "close": 233.23, "volume": 904324.0}, {"date": "2024-12-02", "close": 233.04, "volume": 1357544.0}, {"date": "2024-12-03", "close": 230.17, "volume": 2699429.0}, {"date": "2024-12-04", "close": 229.74, "volume": 1251114.0}, {"date": "2024-12-05", "close": 228.26, "volume": 1633100.0}, {"date": "2024-12-06", "close": 225.16, "volume": 1311267.0}, {"date": "2024-12-09", "close": 218.17, "volume": 2842315.0}, {"date": "2024-12-10", "close": 215.59, "volume": 2361756.0}, {"date": "2024-12-11", "close": 214.35, "volume": 1924676.0}, {"date": "2024-12-12", "close": 215.92, "volume": 2151249.0}, {"date": "2024-12-13", "close": 215.07, "volume": 1520297.0}, {"date": "2024-12-16", "close": 213.12, "volume": 2111194.0}, {"date": "2024-12-17", "close": 213.18, "volume": 2268013.0}, {"date": "2024-12-18", "close": 209.89, "volume": 2279522.0}, {"date": "2024-12-19", "close": 210.35, "volume": 1642958.0}, {"date": "2024-12-20", "close": 211.74, "volume": 3010741.0}, {"date": "2024-12-23", "close": 212.17, "volume": 2270947.0}, {"date": "2024-12-24", "close": 214.04, "volume": 561074.0}, {"date": "2024-12-26", "close": 214.2, "volume": 1078080.0}, {"date": "2024-12-27", "close": 213.47, "volume": 1622237.0}, {"date": "2024-12-30", "close": 211.98, "volume": 1452214.0}, {"date": "2024-12-31", "close": 212.41, "volume": 1515208.0}, {"date": "2025-01-02", "close": 211.34, "volume": 1632104.0}, {"date": "2025-01-03", "close": 211.27, "volume": 1052190.0}, {"date": "2025-01-06", "close": 208.48, "volume": 1355672.0}, {"date": "2025-01-07", "close": 209.98, "volume": 1443653.0}, {"date": "2025-01-08", "close": 211.35, "volume": 1563119.0}, {"date": "2025-01-10", "close": 209.11, "volume": 2234930.0}, {"date": "2025-01-13", "close": 211.5, "volume": 4279016.0}, {"date": "2025-01-14", "close": 213.37, "volume": 2912553.0}, {"date": "2025-01-15", "close": 212.59, "volume": 2368202.0}, {"date": "2025-01-16", "close": 216.29, "volume": 2074482.0}, {"date": "2025-01-17", "close": 215.23, "volume": 2007091.0}, {"date": "2025-01-21", "close": 218.22, "volume": 2610444.0}, {"date": "2025-01-22", "close": 217.34, "volume": 1759793.0}, {"date": "2025-01-23", "close": 217.43, "volume": 2115214.0}, {"date": "2025-01-24", "close": 218.96, "volume": 2024226.0}, {"date": "2025-01-27", "close": 223.84, "volume": 1663391.0}, {"date": "2025-01-28", "close": 220.88, "volume": 1839420.0}, {"date": "2025-01-29", "close": 219.31, "volume": 1668951.0}, {"date": "2025-01-30", "close": 220.83, "volume": 2709020.0}, {"date": "2025-01-31", "close": 216.88, "volume": 2345986.0}, {"date": "2025-02-03", "close": 219.29, "volume": 2677996.0}, {"date": "2025-02-04", "close": 223.07, "volume": 4763417.0}, {"date": "2025-02-05", "close": 225.51, "volume": 2407200.0}, {"date": "2025-02-06", "close": 226.0, "volume": 2955759.0}, {"date": "2025-02-07", "close": 227.4, "volume": 2210347.0}, {"date": "2025-02-10", "close": 228.05, "volume": 1698958.0}, {"date": "2025-02-11", "close": 228.0, "volume": 2084959.0}, {"date": "2025-02-12", "close": 228.97, "volume": 2045015.0}, {"date": "2025-02-13", "close": 231.1, "volume": 1567554.0}, {"date": "2025-02-14", "close": 228.83, "volume": 1691925.0}, {"date": "2025-02-18", "close": 230.14, "volume": 1394262.0}, {"date": "2025-02-19", "close": 231.13, "volume": 2042519.0}, {"date": "2025-02-20", "close": 230.57, "volume": 1786955.0}, {"date": "2025-02-21", "close": 230.01, "volume": 2193747.0}, {"date": "2025-02-24", "close": 232.85, "volume": 1880584.0}, {"date": "2025-02-25", "close": 234.2, "volume": 2253304.0}, {"date": "2025-02-26", "close": 231.56, "volume": 1372446.0}, {"date": "2025-02-27", "close": 234.61, "volume": 1614824.0}, {"date": "2025-02-28", "close": 237.84, "volume": 2361392.0}, {"date": "2025-03-03", "close": 239.48, "volume": 2009342.0}, {"date": "2025-03-04", "close": 236.77, "volume": 2116558.0}, {"date": "2025-03-05", "close": 237.8, "volume": 1728200.0}, {"date": "2025-03-06", "close": 236.41, "volume": 2043829.0}, {"date": "2025-03-07", "close": 235.49, "volume": 1671920.0}, {"date": "2025-03-10", "close": 236.22, "volume": 2184449.0}, {"date": "2025-03-11", "close": 233.11, "volume": 2572629.0}, {"date": "2025-03-12", "close": 229.81, "volume": 1828823.0}, {"date": "2025-03-13", "close": 229.94, "volume": 1596194.0}, {"date": "2025-03-14", "close": 231.53, "volume": 1721149.0}, {"date": "2025-03-17", "close": 232.91, "volume": 1603155.0}, {"date": "2025-03-18", "close": 232.16, "volume": 1510776.0}, {"date": "2025-03-19", "close": 232.57, "volume": 1598604.0}, {"date": "2025-03-20", "close": 233.37, "volume": 1713913.0}, {"date": "2025-03-21", "close": 232.31, "volume": 3067283.0}, {"date": "2025-03-24", "close": 234.62, "volume": 2226478.0}, {"date": "2025-03-25", "close": 236.62, "volume": 1444383.0}, {"date": "2025-03-26", "close": 238.8, "volume": 1873697.0}, {"date": "2025-03-27", "close": 243.41, "volume": 2507594.0}, {"date": "2025-03-28", "close": 242.39, "volume": 2431082.0}, {"date": "2025-03-31", "close": 244.03, "volume": 2595240.0}, {"date": "2025-04-01", "close": 244.0, "volume": 1937698.0}, {"date": "2025-04-02", "close": 243.64, "volume": 2052801.0}, {"date": "2025-04-03", "close": 244.27, "volume": 2117312.0}, {"date": "2025-04-04", "close": 230.2, "volume": 5141426.0}, {"date": "2025-04-07", "close": 223.74, "volume": 6027212.0}, {"date": "2025-04-08", "close": 220.65, "volume": 3110197.0}, {"date": "2025-04-09", "close": 229.56, "volume": 2858942.0}, {"date": "2025-04-10", "close": 228.77, "volume": 2257052.0}, {"date": "2025-04-11", "close": 233.34, "volume": 2500153.0}, {"date": "2025-04-14", "close": 237.32, "volume": 2339110.0}, {"date": "2025-04-15", "close": 232.36, "volume": 2406579.0}, {"date": "2025-04-16", "close": 231.32, "volume": 2164158.0}, {"date": "2025-04-17", "close": 220.07, "volume": 4377641.0}, {"date": "2025-04-21", "close": 212.1, "volume": 2708704.0}, {"date": "2025-04-22", "close": 219.55, "volume": 2482999.0}, {"date": "2025-04-23", "close": 219.04, "volume": 2166218.0}, {"date": "2025-04-24", "close": 218.96, "volume": 1792928.0}, {"date": "2025-04-25", "close": 219.24, "volume": 3174635.0}, {"date": "2025-04-28", "close": 220.46, "volume": 2196860.0}, {"date": "2025-04-29", "close": 222.0, "volume": 2059854.0}, {"date": "2025-04-30", "close": 225.47, "volume": 3264015.0}, {"date": "2025-05-01", "close": 224.0, "volume": 2313039.0}, {"date": "2025-05-02", "close": 227.29, "volume": 1355556.0}, {"date": "2025-05-05", "close": 226.57, "volume": 1501356.0}, {"date": "2025-05-06", "close": 226.7, "volume": 1689131.0}, {"date": "2025-05-07", "close": 227.91, "volume": 1676976.0}, {"date": "2025-05-08", "close": 228.43, "volume": 1886875.0}, {"date": "2025-05-09", "close": 226.85, "volume": 1525251.0}, {"date": "2025-05-12", "close": 227.03, "volume": 1661946.0}, {"date": "2025-05-13", "close": 223.77, "volume": 2983609.0}, {"date": "2025-05-14", "close": 222.51, "volume": 2335885.0}, {"date": "2025-05-15", "close": 227.24, "volume": 2302371.0}, {"date": "2025-05-16", "close": 231.39, "volume": 2422470.0}, {"date": "2025-05-19", "close": 231.84, "volume": 1207987.0}, {"date": "2025-05-20", "close": 230.81, "volume": 1479070.0}, {"date": "2025-05-21", "close": 229.01, "volume": 1653394.0}, {"date": "2025-05-22", "close": 228.47, "volume": 1664406.0}, {"date": "2025-05-23", "close": 229.33, "volume": 1514191.0}, {"date": "2025-05-27", "close": 231.53, "volume": 1314373.0}, {"date": "2025-05-28", "close": 229.52, "volume": 1134687.0}, {"date": "2025-05-29", "close": 231.49, "volume": 994136.0}, {"date": "2025-05-30", "close": 233.66, "volume": 3744300.0}, {"date": "2025-06-02", "close": 234.76, "volume": 1425634.0}, {"date": "2025-06-03", "close": 234.86, "volume": 1940315.0}, {"date": "2025-06-04", "close": 232.32, "volume": 1337030.0}, {"date": "2025-06-05", "close": 228.86, "volume": 1764441.0}, {"date": "2025-06-06", "close": 230.01, "volume": 1059969.0}, {"date": "2025-06-09", "close": 222.52, "volume": 2528473.0}, {"date": "2025-06-10", "close": 218.12, "volume": 2930613.0}, {"date": "2025-06-11", "close": 217.29, "volume": 2938295.0}, {"date": "2025-06-12", "close": 219.4, "volume": 2135131.0}, {"date": "2025-06-13", "close": 217.38, "volume": 1574516.0}, {"date": "2025-06-16", "close": 216.63, "volume": 2624856.0}, {"date": "2025-06-17", "close": 216.03, "volume": 3220523.0}, {"date": "2025-06-18", "close": 214.32, "volume": 2510958.0}, {"date": "2025-06-20", "close": 216.21, "volume": 4678795.0}, {"date": "2025-06-23", "close": 219.11, "volume": 1964140.0}, {"date": "2025-06-24", "close": 219.67, "volume": 1576224.0}, {"date": "2025-06-25", "close": 216.31, "volume": 1743219.0}, {"date": "2025-06-26", "close": 216.02, "volume": 2186581.0}, {"date": "2025-06-27", "close": 216.97, "volume": 2378676.0}, {"date": "2025-06-30", "close": 218.64, "volume": 2394510.0}, {"date": "2025-07-01", "close": 217.83, "volume": 2333238.0}, {"date": "2025-07-02", "close": 212.72, "volume": 3994317.0}, {"date": "2025-07-03", "close": 215.08, "volume": 1711836.0}, {"date": "2025-07-07", "close": 213.16, "volume": 2758950.0}, {"date": "2025-07-08", "close": 213.17, "volume": 2124360.0}, {"date": "2025-07-09", "close": 214.17, "volume": 1852742.0}, {"date": "2025-07-10", "close": 214.71, "volume": 2234049.0}, {"date": "2025-07-11", "close": 211.74, "volume": 2234454.0}, {"date": "2025-07-14", "close": 213.57, "volume": 2409195.0}, {"date": "2025-07-15", "close": 210.9, "volume": 2968275.0}, {"date": "2025-07-16", "close": 211.98, "volume": 3331101.0}, {"date": "2025-07-17", "close": 211.04, "volume": 3589738.0}, {"date": "2025-07-18", "close": 212.28, "volume": 3524092.0}, {"date": "2025-07-21", "close": 210.01, "volume": 2181029.0}, {"date": "2025-07-22", "close": 210.3, "volume": 1780000.0}, {"date": "2025-07-23", "close": 209.8, "volume": 2414570.0}, {"date": "2025-07-24", "close": 208.32, "volume": 2767721.0}, {"date": "2025-07-25", "close": 210.4, "volume": 2292713.0}, {"date": "2025-07-28", "close": 206.27, "volume": 2483256.0}, {"date": "2025-07-29", "close": 202.92, "volume": 4765167.0}, {"date": "2025-07-30", "close": 200.56, "volume": 3081154.0}, {"date": "2025-07-31", "close": 199.2, "volume": 3006613.0}, {"date": "2025-08-01", "close": 197.78, "volume": 3514413.0}, {"date": "2025-08-04", "close": 199.08, "volume": 2338263.0}, {"date": "2025-08-05", "close": 200.5, "volume": 2555136.0}, {"date": "2025-08-06", "close": 203.9, "volume": 3756577.0}, {"date": "2025-08-07", "close": 203.31, "volume": 3026763.0}, {"date": "2025-08-08", "close": 203.67, "volume": 2219215.0}, {"date": "2025-08-11", "close": 203.35, "volume": 2724499.0}, {"date": "2025-08-12", "close": 204.41, "volume": 2469683.0}, {"date": "2025-08-13", "close": 209.35, "volume": 2069541.0}, {"date": "2025-08-14", "close": 206.99, "volume": 1677118.0}, {"date": "2025-08-15", "close": 207.21, "volume": 1767649.0}, {"date": "2025-08-18", "close": 207.65, "volume": 1731957.0}, {"date": "2025-08-19", "close": 210.93, "volume": 1480562.0}, {"date": "2025-08-20", "close": 211.21, "volume": 1886821.0}, {"date": "2025-08-21", "close": 211.11, "volume": 1503654.0}, {"date": "2025-08-22", "close": 210.55, "volume": 1467085.0}, {"date": "2025-08-25", "close": 207.01, "volume": 1370677.0}, {"date": "2025-08-26", "close": 206.42, "volume": 2050465.0}, {"date": "2025-08-27", "close": 206.37, "volume": 1383621.0}, {"date": "2025-08-28", "close": 206.44, "volume": 2190301.0}, {"date": "2025-08-29", "close": 205.81, "volume": 2404947.0}, {"date": "2025-09-02", "close": 205.44, "volume": 2892566.0}, {"date": "2025-09-03", "close": 205.27, "volume": 1244048.0}, {"date": "2025-09-04", "close": 206.11, "volume": 2683770.0}, {"date": "2025-09-05", "close": 203.74, "volume": 1516950.0}, {"date": "2025-09-08", "close": 203.46, "volume": 1833487.0}, {"date": "2025-09-09", "close": 201.88, "volume": 2193938.0}, {"date": "2025-09-10", "close": 198.77, "volume": 2529215.0}, {"date": "2025-09-11", "close": 203.46, "volume": 2998908.0}, {"date": "2025-09-12", "close": 202.93, "volume": 2652548.0}, {"date": "2025-09-15", "close": 198.11, "volume": 2122669.0}, {"date": "2025-09-16", "close": 196.83, "volume": 2162659.0}, {"date": "2025-09-17", "close": 197.4, "volume": 1734332.0}, {"date": "2025-09-18", "close": 196.15, "volume": 1455511.0}, {"date": "2025-09-19", "close": 196.78, "volume": 3629997.0}, {"date": "2025-09-22", "close": 197.04, "volume": 2355907.0}, {"date": "2025-09-23", "close": 197.46, "volume": 2739129.0}, {"date": "2025-09-24", "close": 199.66, "volume": 2831265.0}, {"date": "2025-09-25", "close": 197.97, "volume": 2324498.0}, {"date": "2025-09-26", "close": 199.56, "volume": 1694879.0}, {"date": "2025-09-29", "close": 200.23, "volume": 2265258.0}, {"date": "2025-09-30", "close": 201.53, "volume": 2490675.0}, {"date": "2025-10-01", "close": 201.29, "volume": 2927305.0}, {"date": "2025-10-02", "close": 199.57, "volume": 1996594.0}, {"date": "2025-10-03", "close": 201.14, "volume": 2291213.0}, {"date": "2025-10-06", "close": 201.34, "volume": 1491107.0}, {"date": "2025-10-07", "close": 203.84, "volume": 1829681.0}, {"date": "2025-10-08", "close": 204.75, "volume": 2656114.0}, {"date": "2025-10-09", "close": 206.0, "volume": 3193306.0}, {"date": "2025-10-10", "close": 207.02, "volume": 2840988.0}, {"date": "2025-10-13", "close": 205.36, "volume": 2659994.0}, {"date": "2025-10-14", "close": 207.02, "volume": 2012977.0}, {"date": "2025-10-15", "close": 203.85, "volume": 3115710.0}, {"date": "2025-10-16", "close": 186.48, "volume": 8749716.0}, {"date": "2025-10-17", "close": 189.59, "volume": 5808119.0}, {"date": "2025-10-20", "close": 189.91, "volume": 2899624.0}, {"date": "2025-10-21", "close": 188.95, "volume": 2751731.0}, {"date": "2025-10-22", "close": 189.31, "volume": 2740028.0}, {"date": "2025-10-23", "close": 188.08, "volume": 2447560.0}, {"date": "2025-10-24", "close": 186.55, "volume": 2119690.0}, {"date": "2025-10-27", "close": 187.62, "volume": 2679344.0}, {"date": "2025-10-28", "close": 182.82, "volume": 2990215.0}, {"date": "2025-10-29", "close": 179.99, "volume": 3851138.0}, {"date": "2025-10-30", "close": 178.67, "volume": 4477775.0}, {"date": "2025-10-31", "close": 178.15, "volume": 4252186.0}, {"date": "2025-11-03", "close": 177.13, "volume": 4468113.0}, {"date": "2025-11-04", "close": 180.5, "volume": 3336374.0}, {"date": "2025-11-05", "close": 178.4, "volume": 2548538.0}, {"date": "2025-11-06", "close": 176.58, "volume": 2693400.0}, {"date": "2025-11-07", "close": 180.05, "volume": 2902747.0}, {"date": "2025-11-10", "close": 178.12, "volume": 2142900.0}, {"date": "2025-11-11", "close": 181.92, "volume": 2719753.0}, {"date": "2025-11-12", "close": 182.79, "volume": 1901053.0}, {"date": "2025-11-13", "close": 183.85, "volume": 2381939.0}, {"date": "2025-11-14", "close": 182.81, "volume": 2857812.0}, {"date": "2025-11-17", "close": 180.87, "volume": 3202243.0}, {"date": "2025-11-18", "close": 180.25, "volume": 2729046.0}, {"date": "2025-11-19", "close": 177.13, "volume": 2258590.0}, {"date": "2025-11-20", "close": 178.95, "volume": 3835572.0}, {"date": "2025-11-21", "close": 180.92, "volume": 3230813.0}, {"date": "2025-11-24", "close": 179.59, "volume": 3519435.0}, {"date": "2025-11-25", "close": 182.02, "volume": 2158414.0}, {"date": "2025-11-26", "close": 182.7, "volume": 2275738.0}, {"date": "2025-11-28", "close": 183.45, "volume": 1309171.0}, {"date": "2025-12-01", "close": 184.0, "volume": 3051571.0}, {"date": "2025-12-02", "close": 183.36, "volume": 2395054.0}, {"date": "2025-12-03", "close": 183.87, "volume": 2394839.0}, {"date": "2025-12-04", "close": 183.2, "volume": 3144655.0}, {"date": "2025-12-05", "close": 181.82, "volume": 2837168.0}, {"date": "2025-12-08", "close": 181.6, "volume": 2994207.0}, {"date": "2025-12-09", "close": 181.26, "volume": 2287722.0}, {"date": "2025-12-10", "close": 180.93, "volume": 2788471.0}, {"date": "2025-12-11", "close": 183.47, "volume": 3676980.0}, {"date": "2025-12-12", "close": 186.21, "volume": 2929426.0}, {"date": "2025-12-15", "close": 187.3, "volume": 2562632.0}, {"date": "2025-12-16", "close": 187.17, "volume": 2936212.0}, {"date": "2025-12-17", "close": 186.36, "volume": 2912666.0}, {"date": "2025-12-18", "close": 185.73, "volume": 2898166.0}, {"date": "2025-12-19", "close": 184.7, "volume": 7301445.0}, {"date": "2025-12-22", "close": 185.51, "volume": 2252048.0}, {"date": "2025-12-23", "close": 185.9, "volume": 1785750.0}, {"date": "2025-12-24", "close": 187.6, "volume": 973485.0}, {"date": "2025-12-26", "close": 187.0, "volume": 938243.0}, {"date": "2025-12-29", "close": 187.63, "volume": 1555094.0}, {"date": "2025-12-30", "close": 187.36, "volume": 1417333.0}, {"date": "2025-12-31", "close": 185.52, "volume": 1191871.0}, {"date": "2026-01-02", "close": 182.47, "volume": 1983598.0}, {"date": "2026-01-05", "close": 187.34, "volume": 3209156.0}, {"date": "2026-01-06", "close": 185.54, "volume": 2155512.0}, {"date": "2026-01-07", "close": 182.9, "volume": 2272263.0}, {"date": "2026-01-08", "close": 186.9, "volume": 2309268.0}, {"date": "2026-01-09", "close": 186.01, "volume": 1994387.0}, {"date": "2026-01-12", "close": 185.63, "volume": 2380616.0}, {"date": "2026-01-13", "close": 182.7, "volume": 2165803.0}, {"date": "2026-01-14", "close": 183.27, "volume": 1696847.0}, {"date": "2026-01-15", "close": 182.26, "volume": 2213547.0}, {"date": "2026-01-16", "close": 182.4, "volume": 4296306.0}, {"date": "2026-01-20", "close": 181.0, "volume": 3089885.0}, {"date": "2026-01-21", "close": 179.68, "volume": 3337755.0}, {"date": "2026-01-22", "close": 180.65, "volume": 2518268.0}, {"date": "2026-01-23", "close": 183.16, "volume": 2611224.0}, {"date": "2026-01-26", "close": 183.66, "volume": 3281475.0}, {"date": "2026-01-27", "close": 179.18, "volume": 3389437.0}, {"date": "2026-01-28", "close": 178.18, "volume": 4118265.0}, {"date": "2026-01-29", "close": 187.92, "volume": 3610828.0}, {"date": "2026-01-30", "close": 188.19, "volume": 2903809.0}, {"date": "2026-02-02", "close": 188.25, "volume": 2811375.0}, {"date": "2026-02-03", "close": 188.49, "volume": 3063932.0}, {"date": "2026-02-04", "close": 189.75, "volume": 4263022.0}, {"date": "2026-02-05", "close": 187.51, "volume": 3480214.0}, {"date": "2026-02-06", "close": 185.03, "volume": 2342457.0}, {"date": "2026-02-09", "close": 171.14, "volume": 5435484.0}, {"date": "2026-02-10", "close": 175.34, "volume": 4799044.0}, {"date": "2026-02-11", "close": 173.0, "volume": 4878249.0}, {"date": "2026-02-12", "close": 173.33, "volume": 4544857.0}, {"date": "2026-02-13", "close": 174.06, "volume": 2756987.0}, {"date": "2026-02-17", "close": 175.83, "volume": 2703946.0}, {"date": "2026-02-18", "close": 178.11, "volume": 2642635.0}, {"date": "2026-02-19", "close": 178.87, "volume": 2721724.0}, {"date": "2026-02-20", "close": 179.32, "volume": 3868562.0}, {"date": "2026-02-23", "close": 176.99, "volume": 3073464.0}, {"date": "2026-02-24", "close": 178.43, "volume": 3973913.0}, {"date": "2026-02-25", "close": 181.1, "volume": 3475585.0}, {"date": "2026-02-26", "close": 185.29, "volume": 2768604.0}, {"date": "2026-02-27", "close": 186.74, "volume": 3369536.0}, {"date": "2026-03-02", "close": 186.43, "volume": 1993064.0}, {"date": "2026-03-03", "close": 184.23, "volume": 2513609.0}, {"date": "2026-03-04", "close": 184.84, "volume": 2156226.0}, {"date": "2026-03-05", "close": 185.0, "volume": 1991836.0}, {"date": "2026-03-06", "close": 183.08, "volume": 3040356.0}, {"date": "2026-03-09", "close": 179.97, "volume": 3131260.0}, {"date": "2026-03-10", "close": 174.0, "volume": 2667239.0}, {"date": "2026-03-11", "close": 173.97, "volume": 2980905.0}, {"date": "2026-03-12", "close": 170.88, "volume": 3028584.0}, {"date": "2026-03-13", "close": 172.15, "volume": 1800802.0}, {"date": "2026-03-16", "close": 173.76, "volume": 2183858.0}, {"date": "2026-03-17", "close": 171.94, "volume": 2860370.0}, {"date": "2026-03-18", "close": 171.02, "volume": 2257735.0}, {"date": "2026-03-19", "close": 170.91, "volume": 3052596.0}, {"date": "2026-03-20", "close": 176.48, "volume": 9676366.0}, {"date": "2026-03-23", "close": 173.87, "volume": 2735348.0}, {"date": "2026-03-24", "close": 173.1, "volume": 2810902.0}, {"date": "2026-03-25", "close": 174.2, "volume": 3821514.0}, {"date": "2026-03-26", "close": 174.14, "volume": 3125914.0}, {"date": "2026-03-27", "close": 169.17, "volume": 3986413.0}, {"date": "2026-03-30", "close": 174.72, "volume": 3947963.0}, {"date": "2026-03-31", "close": 173.45, "volume": 5076714.0}, {"date": "2026-04-01", "close": 171.87, "volume": 2840134.0}, {"date": "2026-04-02", "close": 174.61, "volume": 2143712.0}, {"date": "2026-04-06", "close": 174.82, "volume": 2372118.0}, {"date": "2026-04-07", "close": 172.66, "volume": 1697681.0}, {"date": "2026-04-08", "close": 175.81, "volume": 1912596.0}, {"date": "2026-04-09", "close": 173.14, "volume": 2227357.0}, {"date": "2026-04-10", "close": 168.15, "volume": 2974667.0}, {"date": "2026-04-13", "close": 173.55, "volume": 2811363.0}, {"date": "2026-04-14", "close": 172.85, "volume": 1997797.0}, {"date": "2026-04-15", "close": 174.9, "volume": 2593601.0}, {"date": "2026-04-16", "close": 182.57, "volume": 4155058.0}, {"date": "2026-04-17", "close": 175.8, "volume": 3931525.0}, {"date": "2026-04-20", "close": 174.59, "volume": 5032870.0}, {"date": "2026-04-21", "close": 179.0, "volume": 3486204.0}, {"date": "2026-04-22", "close": 175.5, "volume": 3555838.0}, {"date": "2026-04-23", "close": 174.01, "volume": 3821531.0}, {"date": "2026-04-24", "close": 170.1, "volume": 1713499.0}, {"date": "2026-04-27", "close": 170.15, "volume": 3069694.0}, {"date": "2026-04-28", "close": 170.82, "volume": 2069570.0}, {"date": "2026-04-29", "close": 170.83, "volume": 2166956.0}, {"date": "2026-04-30", "close": 167.71, "volume": 2994257.0}, {"date": "2026-05-01", "close": 166.18, "volume": 2482062.0}, {"date": "2026-05-04", "close": 167.87, "volume": 2979144.0}, {"date": "2026-05-05", "close": 167.27, "volume": 2320472.0}, {"date": "2026-05-06", "close": 163.9, "volume": 3087746.0}, {"date": "2026-05-07", "close": 166.03, "volume": 2928491.0}, {"date": "2026-05-08", "close": 163.25, "volume": 1948128.0}, {"date": "2026-05-11", "close": 161.58, "volume": 4216073.0}, {"date": "2026-05-12", "close": 163.39, "volume": 3252164.0}, {"date": "2026-05-13", "close": 159.14, "volume": 2227210.0}, {"date": "2026-05-14", "close": 160.02, "volume": 3285089.0}, {"date": "2026-05-15", "close": 161.05, "volume": 3456926.0}, {"date": "2026-05-18", "close": 165.98, "volume": 2415229.0}, {"date": "2026-05-19", "close": 166.07, "volume": 2706864.0}, {"date": "2026-05-20", "close": 163.38, "volume": 2073488.0}, {"date": "2026-05-21", "close": 165.12, "volume": 2087127.0}, {"date": "2026-05-22", "close": 164.11, "volume": 2463733.0}, {"date": "2026-05-26", "close": 161.97, "volume": 2014118.0}, {"date": "2026-05-27", "close": 160.59, "volume": 2854468.0}, {"date": "2026-05-28", "close": 159.53, "volume": 2964781.0}, {"date": "2026-05-29", "close": 159.97, "volume": 5898708.0}, {"date": "2026-06-01", "close": 162.55, "volume": 2844031.0}, {"date": "2026-06-02", "close": 161.39, "volume": 2410006.0}, {"date": "2026-06-03", "close": 157.32, "volume": 4150324.0}, {"date": "2026-06-04", "close": 161.26, "volume": 3179457.0}, {"date": "2026-06-05", "close": 165.44, "volume": 3006735.0}, {"date": "2026-06-08", "close": 162.52, "volume": 2364486.0}, {"date": "2026-06-09", "close": 165.52, "volume": 1713618.0}, {"date": "2026-06-10", "close": 167.15, "volume": 2272495.0}, {"date": "2026-06-11", "close": 168.15, "volume": 2341330.0}, {"date": "2026-06-12", "close": 168.68, "volume": 2541583.0}, {"date": "2026-06-15", "close": 166.19, "volume": 2331568.0}, {"date": "2026-06-16", "close": 166.78, "volume": 2255072.0}, {"date": "2026-06-17", "close": 164.22, "volume": 2407569.0}, {"date": "2026-06-18", "close": 162.41, "volume": 4188346.0}, {"date": "2026-06-22", "close": 160.12, "volume": 2676419.0}, {"date": "2026-06-23", "close": 163.84, "volume": 2585384.0}, {"date": "2026-06-24", "close": 165.96, "volume": 1996069.0}, {"date": "2026-06-25", "close": 162.23, "volume": 1964118.0}, {"date": "2026-06-26", "close": 169.03, "volume": 6654671.0}, {"date": "2026-06-29", "close": 166.71, "volume": 2216023.0}, {"date": "2026-06-30", "close": 166.67, "volume": 2206228.0}, {"date": "2026-07-01", "close": 172.14, "volume": 2466178.0}, {"date": "2026-07-02", "close": 178.54, "volume": 2068197.0}, {"date": "2026-07-06", "close": 174.73, "volume": 3094754.0}, {"date": "2026-07-07", "close": 178.0, "volume": 1831044.0}, {"date": "2026-07-08", "close": 179.05, "volume": 2325684.0}, {"date": "2026-07-09", "close": 179.0, "volume": 2683965.0}, {"date": "2026-07-10", "close": 178.31, "volume": 1526535.0}, {"date": "2026-07-13", "close": 181.53, "volume": 1845544.0}, {"date": "2026-07-14", "close": 178.05, "volume": 3233845.0}, {"date": "2026-07-15", "close": 176.22, "volume": 1784696.0}, {"date": "2026-07-16", "close": 182.15, "volume": 2902759.0}, {"date": "2026-07-17", "close": 182.18, "volume": 1906319.0}, {"date": "2026-07-20", "close": 182.1, "volume": 3991310.0}, {"date": "2026-07-21", "close": 181.59, "volume": 2991982.0}, {"date": "2026-07-22", "close": 175.99, "volume": 2375971.0}, {"date": "2026-07-23", "close": 176.4, "volume": 3075215.0}, {"date": "2026-07-24", "close": 180.74, "volume": 1938292.0}, {"date": "2026-07-27", "close": 183.31, "volume": 2124841.0}, {"date": "2026-07-28", "close": 192.19, "volume": 4654384.0}, {"date": "2026-07-29", "close": 197.59, "volume": 5126473.0}, {"date": "2026-07-30", "close": 191.51, "volume": 3714560.0}, {"date": "2026-07-31", "close": 189.69, "volume": 2546160.0}, {"date": "2026-08-03", "close": 192.84, "volume": 2355795.0}, {"date": "2026-08-04", "close": 191.45, "volume": 2348261.0}, {"date": "2026-08-05", "close": 191.47, "volume": 2097289.0}, {"date": "2026-08-06", "close": 193.29, "volume": 1695326.0}, {"date": "2026-08-07", "close": 191.65, "volume": 1688617.0}, {"date": "2026-08-10", "close": 190.79, "volume": 1427832.0}, {"date": "2026-08-11", "close": 191.25, "volume": 1193294.0}, {"date": "2026-08-12", "close": 188.86, "volume": 1637780.0}, {"date": "2026-08-13", "close": 188.69, "volume": 1516989.0}, {"date": "2026-08-14", "close": 187.82, "volume": 1113033.0}, {"date": "2026-08-17", "close": 184.21, "volume": 1337544.0}, {"date": "2026-08-18", "close": 186.37, "volume": 1837335.0}, {"date": "2026-08-19", "close": 189.2, "volume": 1893600.0}, {"date": "2026-08-20", "close": 190.21, "volume": 2417476.0}, {"date": "2026-08-21", "close": 192.01, "volume": 2552429.0}, {"date": "2026-08-24", "close": 194.67, "volume": 1927435.0}, {"date": "2026-08-25", "close": 193.4, "volume": 1644361.0}, {"date": "2026-08-26", "close": 193.26, "volume": 2956204.0}, {"date": "2026-08-27", "close": 190.0, "volume": 2674998.0}, {"date": "2026-08-28", "close": 192.64, "volume": 1446842.0}, {"date": "2026-08-31", "close": 189.8, "volume": 2360038.0}, {"date": "2026-09-01", "close": 187.58, "volume": 2064328.0}, {"date": "2026-09-02", "close": 187.84, "volume": 3011672.0}, {"date": "2026-09-03", "close": 188.46, "volume": 1981343.0}, {"date": "2026-09-04", "close": 185.74, "volume": 1409201.0}, {"date": "2026-09-08", "close": 180.52, "volume": 2100082.0}, {"date": "2026-09-09", "close": 176.84, "volume": 2164023.0}, {"date": "2026-09-10", "close": 177.29, "volume": 2181440.0}, {"date": "2026-09-11", "close": 176.91, "volume": 1727754.0}, {"date": "2026-09-14", "close": 180.43, "volume": 1796509.0}, {"date": "2026-09-15", "close": 179.76, "volume": 2769613.0}, {"date": "2026-09-16", "close": 176.76, "volume": 3035168.0}, {"date": "2026-09-17", "close": 174.58, "volume": 3135444.0}, {"date": "2026-09-18", "close": 175.01, "volume": 7171880.0}, {"date": "2026-09-21", "close": 172.72, "volume": 2862005.0}, {"date": "2026-09-22", "close": 170.01, "volume": 3622288.0}, {"date": "2026-09-23", "close": 170.38, "volume": 2654038.0}, {"date": "2026-09-24", "close": 169.93, "volume": 3196810.0}, {"date": "2026-09-25", "close": 171.12, "volume": 3148697.0}, {"date": "2026-09-28", "close": 169.03, "volume": 1919433.0}, {"date": "2026-09-29", "close": 170.42, "volume": 3565434.0}, {"date": "2026-09-30", "close": 170.73, "volume": 3087369.0}, {"date": "2026-10-01", "close": 171.85, "volume": 2247244.0}, {"date": "2026-10-02", "close": 170.06, "volume": 2927464.0}, {"date": "2026-10-05", "close": 170.43, "volume": 2113953.0}, {"date": "2026-10-06", "close": 171.74, "volume": 1968597.0}, {"date": "2026-10-07", "close": 173.66, "volume": 2732033.0}, {"date": "2026-10-08", "close": 176.67, "volume": 3949884.0}, {"date": "2026-10-09", "close": 175.76, "volume": 1966456.0}, {"date": "2026-10-12", "close": 176.54, "volume": 2344975.0}, {"date": "2026-10-13", "close": 177.01, "volume": 3662249.0}, {"date": "2026-10-14", "close": 178.4, "volume": 2472428.0}, {"date": "2026-10-15", "close": 186.54, "volume": 4228845.0}, {"date": "2026-10-16", "close": 188.35, "volume": 2765801.0}, {"date": "2026-10-19", "close": 188.5, "volume": 1981014.0}, {"date": "2026-10-20", "close": 191.26, "volume": 2143209.0}, {"date": "2026-10-21", "close": 190.56, "volume": 1709209.0}, {"date": "2026-10-22", "close": 199.27, "volume": 3065567.0}, {"date": "2026-10-23", "close": 197.48, "volume": 2241645.0}, {"date": "2026-10-26", "close": 194.72, "volume": 1867692.0}, {"date": "2026-10-27", "close": 190.67, "volume": 2064609.0}, {"date": "2026-10-28", "close": 192.3, "volume": 2400073.0}, {"date": "2026-10-29", "close": 197.03, "volume": 2415181.0}, {"date": "2026-10-30", "close": 200.62, "volume": 2916829.0}], "refreshing": false}