{"ticker": "MCD", "overview": {"cik": "63908", "ticker": "MCD", "name": "MCDONALDS CORP", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-08-11", "title": "LAUREN ELTING - FORM 4 (8.10.26)", "accession": "0001739473-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000063908-26-000073", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000496", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000063908-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000063908-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "TAUBERT - 6.30.2026 FORM 4", "accession": "0001745938-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "DEAN - 6.30.2026 FORM 4", "accession": "0001332215-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "HSU - 6.30.2026 FORM 4", "accession": "0001554339-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075561", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "JOE ERLINGER - 6.10.26 FORM 4", "accession": "0001685800-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005880", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "DESIREE RALLS-MORRISON - FORM 4 (5.28.26)", "accession": "0001723937-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000063908-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "JOE ERLINGER - FORM 4 (5.27.26)", "accession": "0001685800-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005091", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000063908-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000221", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000063908-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000063908-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000873", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "JOE ERLINGER - FORM 4 (APRIL 23, 2026)", "accession": "0001685800-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-04-23", "title": "Notice of proposed sale", "accession": "0001950047-26-003716", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "JOE ERLINGER - FORM 4 (APRIL 10, 2026)", "accession": "0001685800-26-000009", "price_sensitive": false}]}, "description": "MCDONALDS CORP trades as MCD on the NYSE and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 1,771 insider filings for the company, from July 2003 to June 2026. Across those, 70 insiders disclosed 29 open-market purchases totalling $6.56M against 391 sales totalling $669.73M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 29, "buy_sum": 6563578.795, "sell_n": 391, "sell_sum": 669732399.7176, "net": -663168820.9226, "insiders": 70, "first_date": "2003-07-30", "last_date": "2026-06-10"}, "metrics": {"ticker": "MCD", "has_prices": true, "as_of": "2026-09-22", "last": 250.35, "prev_close": 247.88, "change": 2.469999999999999, "change_pct": 0.009964498951105369, "session_volume": 5016757.0, "vwap_5": 248.59670663459372, "vwap_20": 255.49783984978976, "vwap_60": 265.54240514476487, "vwap_250": 291.2685471653297, "high_52w": 341.06, "low_52w": 247.88, "avg_volume_20": 4959900.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T16", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "50,000\nF S: New\nS O: Trust One\nSP McDonald's Corporation Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions sells MCD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "HOUSE-2026-20035563-T15", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "$200?\nF S: New\nS O: Trust One\nSP McDonald's Corporation Common\nStock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions sells MCD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45522}, {"id": "HOUSE-2026-20035590-T1", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "anley - Select UMA Account # 1\nJT McDonald's Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "Capitol Hill trade: Hon. Josh Gottheimer dumps MCD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035590.pdf", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "HOUSE-2026-20035450-T4", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "n High Yield bond fund (LSYIX)\nSP McDonald's Corporation Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Scott Scott Franklin buys MCD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035450.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "SENATE-e5144197e49c4f74bec419f1f3124668-3", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "McDonald's Corporation Common Stock", "who": "Sen. Cory A Booker", "who_key": "Sen. Cory A Booker", "role": "Booker, Cory (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Cory A Booker sells MCD ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e5144197-e49c-4f74-bec4-19f1f3124668/", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001739473-26-000003", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Lauren B. Elting", "who_key": "Elting Lauren B", "role": "VP - CAO and Corp Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 83441.92000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on MCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739473/000173947326000003/0001739473-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "HOUSE-2026-20035204-T15", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "New\nS O: Growth Partners Roth IRA\nMcDonald's Corporation Common\nStock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells MCD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "13DG-0000019617-26-000286", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.3% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000286-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "13DG-0000093751-26-000496", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP takes a 5.1% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0000093751-26-000496-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001685800-26-000015", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1493248.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President trims $1.5M of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000015/0001685800-26-000015-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "0001723937-26-000005", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Desiree Ralls-Morrison", "who_key": "Ralls-Morrison Desiree", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 769108.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Top exec sells $769K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000172393726000005/0001723937-26-000005-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001685800-26-000013", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 93276.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President trims $93K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000013/0001685800-26-000013-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "13DG-0000019617-26-000221", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5.1% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000221-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0000093751-26-000264", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP takes a 5% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0000093751-26-000264-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000873", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP takes a 7.52% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0002100119-26-000873-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001685800-26-000011", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100805.76000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President trims $101K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000011/0001685800-26-000011-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278802}, {"id": "0001685800-26-000009", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 806182.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President trims $806K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000009/0001685800-26-000009-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297522}, {"id": "0001554339-26-000002", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Michael D. Hsu", "who_key": "Hsu Michael D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on MCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000155433926000002/0001554339-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001332215-26-000002", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Lloyd H. Dean", "who_key": "Dean Lloyd H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on MCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000133221526000002/0001332215-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001745938-26-000003", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Jennifer L. Taubert", "who_key": "Taubert Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on MCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000174593826000003/0001745938-26-000003-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "HOUSE-2026-20034274-T17", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "anley Active Assets (1)\nMcDonald's Corporation Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys MCD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-512", "src": "CONGRESS", "ticker": "MCD", "cik": "", "company": "MCDONALDS CORP", "company_raw": "McDonald's Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up MCD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "13DG-0000102909-26-001729", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP adjusts its stake in MCD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0000102909-26-001729-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001685800-26-000007", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 104385.51000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President sells $104K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000007/0001685800-26-000007-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323442}, {"id": "0002076998-26-000003", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Dario Baroni", "who_key": "Baroni Dario", "role": "President, IDL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 194262.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President trims $194K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000207699826000003/0002076998-26-000003-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001685800-26-000005", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 862220.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President sells $862K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000005/0001685800-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0001943551-26-000003", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Jonathan Banner", "who_key": "Banner Jonathan", "role": "EVP - Chief Impact Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2066596.0572000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "An exit at the top? Exec sells $2.1M of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000194355126000003/0001943551-26-000003-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001685800-26-000003", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110033.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President sells $110K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000003/0001685800-26-000003-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001723937-26-000002", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Desiree Ralls-Morrison", "who_key": "Ralls-Morrison Desiree", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on MCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000172393726000002/0001723937-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368082}, {"id": "0001943551-26-000001", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Jonathan Banner", "who_key": "Banner Jonathan", "role": "EVP - Chief Impact Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1212671.6778, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on MCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000194355126000001/0001943551-26-000001-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}], "recent_buys": [{"id": "0000063908-23-000078", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Catherine M. Engelbert", "who_key": "Engelbert Catherine M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10679.14, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The boardroom is buying: $11K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390823000078/0000063908-23-000078-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885842}, {"id": "0001567619-25-000168", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Kareem Daniel", "who_key": "Daniel Kareem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40073.8, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director buys $40K of MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000168/0001567619-25-000168-index.htm", "trade_date": "2022-11-09", "timestamp": "2022-11-09", "mins": 2094642}, {"id": "0001567619-22-006022", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Catherine M. Engelbert", "who_key": "Engelbert Catherine M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 244180.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "3 insiders now buying MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761922006022/0001567619-22-006022-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460402}, {"id": "0001567619-20-005417", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Catherine M. Engelbert", "who_key": "Engelbert Catherine M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 192130.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 3 insiders into MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761920005417/0001567619-20-005417-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513042}, {"id": "0001567619-19-021791", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "John W. Rogers Jr", "who_key": "ROGERS JOHN W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194120.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "3 insiders pile into MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761919021791/0001567619-19-021791-index.htm", "trade_date": "2019-11-14", "timestamp": "2019-11-14", "mins": 3665682}, {"id": "0001567619-19-020912", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Enrique Hernandez Jr", "who_key": "HERNANDEZ ENRIQUE JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 484575.00000000006, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 4 buying MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761919020912/0001567619-19-020912-index.htm", "trade_date": "2019-11-07", "timestamp": "2019-11-07", "mins": 3675762}, {"id": "0001567619-19-020560", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "John J. Mulligan", "who_key": "Mulligan John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 251498.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The whole bench is buying MCD \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761919020560/0001567619-19-020560-index.htm", "trade_date": "2019-11-06", "timestamp": "2019-11-06", "mins": 3677202}, {"id": "0001567619-19-020520", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Christopher J. Kempczinski", "who_key": "Kempczinski Christopher J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500029.8, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "6 insiders pile into MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761919020520/0001567619-19-020520-index.htm", "trade_date": "2019-11-06", "timestamp": "2019-11-06", "mins": 3677202}, {"id": "0001123292-17-000764", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "John J. Mulligan", "who_key": "Mulligan John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206307.2, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "7 insiders pile into MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000112329217000764/0001123292-17-000764-index.htm", "trade_date": "2017-03-22", "timestamp": "2017-03-22", "mins": 5058162}, {"id": "0001123292-16-001707", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Mary Margaret Hastings Georgiadis", "who_key": "Georgiadis Mary Margaret Hastings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250701.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000112329216001707/0001123292-16-001707-index.htm", "trade_date": "2016-02-10", "timestamp": "2016-02-10", "mins": 5642802}, {"id": "0001140361-13-039676", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Cary D. McMillan", "who_key": "MCMILLAN CARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40250.475, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 8 buying MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036113039676/0001140361-13-039676-index.htm", "trade_date": "2013-10-25", "timestamp": "2013-10-25", "mins": 6849522}, {"id": "0001140361-12-051859", "src": "INSIDERS", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Richard H. Lenny", "who_key": "LENNY RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25102.079999999998, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "9 insiders now buying MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036112051859/0001140361-12-051859-index.htm", "trade_date": "2012-11-07", "timestamp": "2012-11-07", "mins": 7356402}], "institutional": [{"id": "13DG-0000093751-26-000496", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP takes a 5.1% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0000093751-26-000496-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000019617-26-000286", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.3% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000286-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "13DG-0000019617-26-000221", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5.1% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000221-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0000093751-26-000264", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP takes a 5% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0000093751-26-000264-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0002100119-26-000873", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP takes a 7.52% passive stake in MCD", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0002100119-26-000873-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001729", "src": "13DG", "ticker": "MCD", "cik": "63908", "company": "MCDONALDS CORP", "company_raw": "MCDONALDS CORP", "who": "McDonalds Corp", "who_key": "MCDONALDS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "MCDONALDS CORP adjusts its stake in MCD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/63908/0000102909-26-001729-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MCD (MCDONALDS CORP)", "new_value": "McDonald's Corporation Common Stock", "effective": "", "evidence": "we hold MCD as MCDONALDS CORP; the NYSE universe lists that code as McDonald's Corporation Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T02:18:11.803865"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "McDonald's Corporation Common Stock", "new_value": "MCDONALDS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000063908", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000063908", "applied": 1, "detected_at": "2026-10-26T02:16:12.008704"}]}, "key_people": [{"who": "Stephen Easterbrook", "who_key": "Easterbrook Stephen", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 65645452.4151, "net": -65645452.4151, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35323232.49, "date": "2018-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761918004584/0001567619-18-004584-index.htm"}, {"action": "SELL", "amount": 28879840.64, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036117043741/0001140361-17-043741-index.htm"}, {"action": "SELL", "amount": 1442379.2851, "date": "2011-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036111046206/0001140361-11-046206-index.htm"}], "latest": {"action": "SELL", "amount": 35323232.49, "date": "2018-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761918004584/0001567619-18-004584-index.htm"}}, {"who": "James A. Skinner", "who_key": "SKINNER JAMES A", "role": "Vice Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1100037.5, "sold": 57643625.0912, "net": -56543587.5912, "trades": 12, "top_score": 62.8, "lean": "selling", "history": [{"action": "SELL", "amount": 10045030.6712, "date": "2011-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036111023333/0001140361-11-023333-index.htm"}, {"action": "SELL", "amount": 18430274.5, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036110042251/0001140361-10-042251-index.htm"}, {"action": "SELL", "amount": 8033745.0, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036109012231/0001140361-09-012231-index.htm"}, {"action": "BUY", "amount": 1100037.5, "date": "2008-10-23", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108023737/0001140361-08-023737-index.htm"}, {"action": "SELL", "amount": 6794747.15, "date": "2007-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107020346/0001140361-07-020346-index.htm"}, {"action": "SELL", "amount": 4318047.0, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036106018055/0001140361-06-018055-index.htm"}, {"action": "SELL", "amount": 1525866.77, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036106013263/0001140361-06-013263-index.htm"}, {"action": "SELL", "amount": 3455270.0, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036106002058/0001140361-06-002058-index.htm"}, {"action": "SELL", "amount": 1697014.0, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036105007385/0001140361-05-007385-index.htm"}, {"action": "SELL", "amount": 1530880.0, "date": "2005-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036105003358/0001140361-05-003358-index.htm"}, {"action": "SELL", "amount": 1617000.0, "date": "2004-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036104004301/0001140361-04-004301-index.htm"}, {"action": "SELL", "amount": 195750.0, "date": "2003-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036103004252/0001140361-03-004252-index.htm"}], "latest": {"action": "SELL", "amount": 10045030.6712, "date": "2011-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036111023333/0001140361-11-023333-index.htm"}}, {"who": "Christopher J. Kempczinski", "who_key": "Kempczinski Christopher J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 500029.8, "sold": 40408187.39, "net": -39908157.59, "trades": 9, "top_score": 57.4, "lean": "selling", "history": [{"action": "SELL", "amount": 17470980.990000002, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000159811526000001/0001598115-26-000001-index.htm"}, {"action": "SELL", "amount": 3255525.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000151/0001567619-25-000151-index.htm"}, {"action": "SELL", "amount": 2833755.0, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000140/0000063908-24-000140-index.htm"}, {"action": "SELL", "amount": 5507151.81, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000139/0000063908-24-000139-index.htm"}, {"action": "SELL", "amount": 1180200.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000130/0000063908-24-000130-index.htm"}, {"action": "SELL", "amount": 1569680.0, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390823000090/0000063908-23-000090-index.htm"}, {"action": "SELL", "amount": 1030606.5, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761923003730/0001567619-23-003730-index.htm"}, {"action": "BUY", "amount": 500029.8, "date": "2019-11-06", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761919020520/0001567619-19-020520-index.htm"}, {"action": "SELL", "amount": 7560288.09, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761919009729/0001567619-19-009729-index.htm"}], "latest": {"action": "SELL", "amount": 17470980.990000002, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000159811526000001/0001598115-26-000001-index.htm"}}, {"who": "Donald Thompson", "who_key": "Thompson Donald", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 33187452.71, "net": -33187452.71, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2344205.34, "date": "2015-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036115003500/0001140361-15-003500-index.htm"}, {"action": "SELL", "amount": 2977293.0, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036114017583/0001140361-14-017583-index.htm"}, {"action": "SELL", "amount": 2852205.0, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036114003278/0001140361-14-003278-index.htm"}, {"action": "SELL", "amount": 3703910.67, "date": "2012-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036112044745/0001140361-12-044745-index.htm"}, {"action": "SELL", "amount": 2831442.0, "date": "2011-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036111053610/0001140361-11-053610-index.htm"}, {"action": "SELL", "amount": 3921759.9999999995, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036110042255/0001140361-10-042255-index.htm"}, {"action": "SELL", "amount": 3803850.0, "date": "2009-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036109026516/0001140361-09-026516-index.htm"}, {"action": "SELL", "amount": 5367370.7, "date": "2008-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108015104/0001140361-08-015104-index.htm"}, {"action": "SELL", "amount": 3577600.0, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107020282/0001140361-07-020282-index.htm"}, {"action": "SELL", "amount": 1807816.0, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107002478/0001140361-07-002478-index.htm"}], "latest": {"action": "SELL", "amount": 2344205.34, "date": "2015-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036115003500/0001140361-15-003500-index.htm"}}, {"who": "Joseph M. Erlinger", "who_key": "Erlinger Joseph M.", "role": "President, McDonald's USA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32353508.32, "net": -32353508.32, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1493248.64, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000015/0001685800-26-000015-index.htm"}, {"action": "SELL", "amount": 93276.63, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000013/0001685800-26-000013-index.htm"}, {"action": "SELL", "amount": 100805.76000000001, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000011/0001685800-26-000011-index.htm"}, {"action": "SELL", "amount": 806182.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000009/0001685800-26-000009-index.htm"}, {"action": "SELL", "amount": 104385.51000000001, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000007/0001685800-26-000007-index.htm"}, {"action": "SELL", "amount": 862220.84, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000005/0001685800-26-000005-index.htm"}, {"action": "SELL", "amount": 110033.19, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000003/0001685800-26-000003-index.htm"}, {"action": "SELL", "amount": 854106.5, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390826000031/0000063908-26-000031-index.htm"}, {"action": "SELL", "amount": 805079.08, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390826000024/0000063908-26-000024-index.htm"}, {"action": "SELL", "amount": 977094.9, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390825000063/0000063908-25-000063-index.htm"}, {"action": "SELL", "amount": 281221.11, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000375/0001567619-25-000375-index.htm"}, {"action": "SELL", "amount": 270920.27999999997, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000344/0001567619-25-000344-index.htm"}, {"action": "SELL", "amount": 295850.73, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000334/0001567619-25-000334-index.htm"}, {"action": "SELL", "amount": 299071.5, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000275/0001567619-25-000275-index.htm"}, {"action": "SELL", "amount": 287615.7, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000238/0001567619-25-000238-index.htm"}, {"action": "SELL", "amount": 286395.0, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000204/0001567619-25-000204-index.htm"}, {"action": "SELL", "amount": 84225.0, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761925000036/0001567619-25-000036-index.htm"}, {"action": "SELL", "amount": 319918.9, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000158/0000063908-24-000158-index.htm"}, {"action": "SELL", "amount": 321457.5, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000157/0000063908-24-000157-index.htm"}, {"action": "SELL", "amount": 321325.62, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000149/0000063908-24-000149-index.htm"}, {"action": "SELL", "amount": 328128.43, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000131/0000063908-24-000131-index.htm"}, {"action": "SELL", "amount": 316992.6, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000124/0000063908-24-000124-index.htm"}, {"action": "SELL", "amount": 285740.0, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000113/0000063908-24-000113-index.htm"}, {"action": "SELL", "amount": 285480.0, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000108/0000063908-24-000108-index.htm"}, {"action": "SELL", "amount": 291377.87, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000006390824000101/0000063908-24-000101-index.htm"}], "latest": {"action": "SELL", "amount": 1493248.64, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000168580026000015/0001685800-26-000015-index.htm"}}, {"who": "Gloria Santona", "who_key": "SANTONA GLORIA", "role": "Corp Exec VP, Gen Coun, Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31604182.518, "net": -31604182.518, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2994184.0, "date": "2016-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036116049697/0001140361-16-049697-index.htm"}, {"action": "SELL", "amount": 1923730.0746, "date": "2014-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036114017584/0001140361-14-017584-index.htm"}, {"action": "SELL", "amount": 1471448.6, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036112045418/0001140361-12-045418-index.htm"}, {"action": "SELL", "amount": 3895661.6434000004, "date": "2012-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036112044742/0001140361-12-044742-index.htm"}, {"action": "SELL", "amount": 2496844.35, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036111058070/0001140361-11-058070-index.htm"}, {"action": "SELL", "amount": 5185131.0, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036110037383/0001140361-10-037383-index.htm"}, {"action": "SELL", "amount": 1634284.9999999998, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036110011352/0001140361-10-011352-index.htm"}, {"action": "SELL", "amount": 1401556.8, "date": "2009-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036109014557/0001140361-09-014557-index.htm"}, {"action": "SELL", "amount": 1377511.2, "date": "2008-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108024252/0001140361-08-024252-index.htm"}, {"action": "SELL", "amount": 280691.0, "date": "2008-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108006890/0001140361-08-006890-index.htm"}, {"action": "SELL", "amount": 4067645.85, "date": "2007-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107018294/0001140361-07-018294-index.htm"}, {"action": "SELL", "amount": 1494413.0, "date": "2007-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107001861/0001140361-07-001861-index.htm"}, {"action": "SELL", "amount": 1260360.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036106001409/0001140361-06-001409-index.htm"}, {"action": "SELL", "amount": 1083200.0, "date": "2004-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036104005824/0001140361-04-005824-index.htm"}, {"action": "SELL", "amount": 1037520.0, "date": "2003-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036103004240/0001140361-03-004240-index.htm"}], "latest": {"action": "SELL", "amount": 2994184.0, "date": "2016-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036116049697/0001140361-16-049697-index.htm"}}, {"who": "Kevin M. Ozan", "who_key": "OZAN KEVIN M", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30833453.820499998, "net": -30833453.820499998, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11621591.1, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000112329221001162/0001123292-21-001162-index.htm"}, {"action": "SELL", "amount": 8018077.699999999, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000156761919009714/0001567619-19-009714-index.htm"}, {"action": "SELL", "amount": 3087798.84, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036118021449/0001140361-18-021449-index.htm"}, {"action": "SELL", "amount": 4013537.0, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036117028998/0001140361-17-028998-index.htm"}, {"action": "SELL", "amount": 1626785.49, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036116062031/0001140361-16-062031-index.htm"}, {"action": "SELL", "amount": 393881.62, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036115040782/0001140361-15-040782-index.htm"}, {"action": "SELL", "amount": 416100.0, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036113039349/0001140361-13-039349-index.htm"}, {"action": "SELL", "amount": 475675.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036112050962/0001140361-12-050962-index.htm"}, {"action": "SELL", "amount": 469876.27, "date": "2012-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036112034272/0001140361-12-034272-index.htm"}, {"action": "SELL", "amount": 710130.8005, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036111053608/0001140361-11-053608-index.htm"}], "latest": {"action": "SELL", "amount": 11621591.1, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000112329221001162/0001123292-21-001162-index.htm"}}, {"who": "Timothy J. Fenton", "who_key": "Fenton Timothy J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25485491.9359, "net": -25485491.9359, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1017296.4134, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036114020446/0001140361-14-020446-index.htm"}, {"action": "SELL", "amount": 2351249.1443999996, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036114008735/0001140361-14-008735-index.htm"}, {"action": "SELL", "amount": 1944600.0, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036113036167/0001140361-13-036167-index.htm"}, {"action": "SELL", "amount": 355581.4982, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036113017541/0001140361-13-017541-index.htm"}, {"action": "SELL", "amount": 394850.0, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036113012421/0001140361-13-012421-index.htm"}, {"action": "SELL", "amount": 2452475.41, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036112045438/0001140361-12-045438-index.htm"}, {"action": "SELL", "amount": 1929174.0, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036110042250/0001140361-10-042250-index.htm"}, {"action": "SELL", "amount": 2014004.0466, "date": "2010-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000112329210000583/0001123292-10-000583-index.htm"}, {"action": "SELL", "amount": 642437.0, "date": "2010-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036110007189/0001140361-10-007189-index.htm"}, {"action": "SELL", "amount": 1018079.5473, "date": "2009-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036109026515/0001140361-09-026515-index.htm"}, {"action": "SELL", "amount": 503217.1, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036109023897/0001140361-09-023897-index.htm"}, {"action": "SELL", "amount": 2179400.19, "date": "2009-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036109004505/0001140361-09-004505-index.htm"}, {"action": "SELL", "amount": 128205.6, "date": "2008-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108021220/0001140361-08-021220-index.htm"}, {"action": "SELL", "amount": 2342187.2060000002, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108018142/0001140361-08-018142-index.htm"}, {"action": "SELL", "amount": 740562.97, "date": "2008-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108012114/0001140361-08-012114-index.htm"}, {"action": "SELL", "amount": 1688089.3599999999, "date": "2008-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036108006667/0001140361-08-006667-index.htm"}, {"action": "SELL", "amount": 1760288.45, "date": "2007-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107022404/0001140361-07-022404-index.htm"}, {"action": "SELL", "amount": 1049786.0, "date": "2007-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107012583/0001140361-07-012583-index.htm"}, {"action": "SELL", "amount": 974008.0, "date": "2007-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036107008293/0001140361-07-008293-index.htm"}], "latest": {"action": "SELL", "amount": 1017296.4134, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63908/000114036114020446/0001140361-14-020446-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -15001.0}, {"date": "2026-08-26", "net": 1001.0}, {"date": "2026-09-25", "net": -1001.0}, {"date": "2026-10-02", "net": -15001.0}, {"date": "2026-10-27", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "LAUREN ELTING - FORM 4 (8.10.26)", "accession": "0001739473-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000063908-26-000073", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000496", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000063908-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000063908-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "TAUBERT - 6.30.2026 FORM 4", "accession": "0001745938-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "DEAN - 6.30.2026 FORM 4", "accession": "0001332215-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "HSU - 6.30.2026 FORM 4", "accession": "0001554339-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075561", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "JOE ERLINGER - 6.10.26 FORM 4", "accession": "0001685800-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005880", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "DESIREE RALLS-MORRISON - FORM 4 (5.28.26)", "accession": "0001723937-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000063908-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "JOE ERLINGER - FORM 4 (5.27.26)", "accession": "0001685800-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005091", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000063908-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000221", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000264", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000063908-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000063908-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000873", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "JOE ERLINGER - FORM 4 (APRIL 23, 2026)", "accession": "0001685800-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-04-23", "title": "Notice of proposed sale", "accession": "0001950047-26-003716", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "JOE ERLINGER - FORM 4 (APRIL 10, 2026)", "accession": "0001685800-26-000009", "price_sensitive": false}], "performance": {"ticker": "MCD", "has_prices": true, "summary": {"n": 67, "avg": 0.456107959103366, "win_rate": 0.6119402985074627, "best": 1.1331799591002045, "worst": -0.19447215161362985, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": 266.93, "return": -0.062113662758026496}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 310.79, "return": -0.19447215161362985}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 305.9, "return": -0.18159529257927423}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 305.67, "return": -0.18097948768279523}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 302.43, "return": -0.1722051383791291}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 305.94, "return": -0.1817022945675623}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 302.67, "return": -0.17286153236197846}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 285.55, "return": -0.12327088075643501}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 291.47, "return": -0.1410779840120768}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 309.9, "return": -0.19215876089060982}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 307.45, "return": -0.18572125548869733}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 298.97, "return": -0.1626250125430646}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 100001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 295.0, "return": -0.15135593220338986}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-10", "score": 0.0, "ref_price": 291.27, "return": -0.14048820681841587}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 269.37, "return": -0.07060919924267739}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 269.37, "return": -0.07060919924267739}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 276.69, "return": -0.09519679063211538}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-09", "score": 0.0, "ref_price": 245.82, "return": 0.018428118135220897}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 295.84, "return": -0.15376554894537584}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 267.72, "return": -0.06488121918422243}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 291.4, "return": -0.14087165408373364}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 294.94, "return": -0.1511832915169187}, {"who": "Engelbert Catherine M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10679.14, "date": "2023-04-03", "score": 28.1, "ref_price": 282.14, "return": -0.11267455872970863}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 266.34, "return": -0.06003604415408869}, {"who": "Daniel Kareem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40073.8, "date": "2022-11-09", "score": 49.4, "ref_price": 277.79, "return": -0.0987796536952375}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2022-09-21", "score": 0.0, "ref_price": 251.08, "return": -0.002907439859805712}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 255.01, "return": -0.018273793184580982}, {"who": "Engelbert Catherine M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244180.0, "date": "2022-02-28", "score": 58.1, "ref_price": 244.77, "return": 0.02279691138619922}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 179.24, "return": 0.39673064048203516}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 179.24, "return": 0.39673064048203516}, {"who": "Engelbert Catherine M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192130.0, "date": "2020-02-28", "score": 42.4, "ref_price": 194.17, "return": 0.28933408868517285}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194120.0, "date": "2019-11-14", "score": 42.7, "ref_price": 194.0, "return": 0.29046391752577316}, {"who": "HERNANDEZ ENRIQUE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 484575.00000000006, "date": "2019-11-07", "score": 62.2, "ref_price": 193.08, "return": 0.2966128029832193}, {"who": "Mulligan John J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251498.0, "date": "2019-11-06", "score": 56.0, "ref_price": 194.18, "return": 0.28926768977237605}, {"who": "Kempczinski Christopher J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 500029.8, "date": "2019-11-06", "score": 57.4, "ref_price": 194.18, "return": 0.28926768977237605}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 188.66, "return": 0.32699035301600765}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-04-18", "score": 0.0, "ref_price": 194.91, "return": 0.28443897183315375}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-07", "score": 0.0, "ref_price": 165.0, "return": 0.5172727272727272}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 157.32, "return": 0.5913424866514112}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 157.32, "return": 0.5913424866514112}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-06", "score": 0.0, "ref_price": 161.25, "return": 0.5525581395348836}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-06", "score": 0.0, "ref_price": 161.25, "return": 0.5525581395348836}, {"who": "Mulligan John J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206307.2, "date": "2017-03-22", "score": 42.8, "ref_price": 129.1, "return": 0.9391944229279628}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-08-22", "score": 0.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-06-28", "score": 0.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-04-22", "score": 0.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "Georgiadis Mary Margaret Hastings", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250701.0, "date": "2016-02-10", "score": 43.8, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-02-03", "score": 0.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "MCMILLAN CARY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40250.475, "date": "2013-10-25", "score": 35.5, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "LENNY RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25102.079999999998, "date": "2012-11-07", "score": 34.2, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "MCMILLAN CARY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56894.5, "date": "2012-06-11", "score": 37.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27504.95, "date": "2009-08-04", "score": 32.6, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "WHITE MILES D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 269850.0, "date": "2009-05-14", "score": 44.2, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "SKINNER JAMES A", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman and CEO, Director", "amount": 1100037.5, "date": "2008-10-23", "score": 62.8, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108580.0, "date": "2008-02-05", "score": 39.9, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 699325.0, "date": "2005-12-13", "score": 50.7, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "Slaughter Anne-Marie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4955.349999999999, "date": "2005-11-02", "score": 24.3, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "MCMILLAN CARY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89960.0, "date": "2005-04-25", "score": 41.5, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 607200.0, "date": "2005-04-25", "score": 57.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "MCMILLAN CARY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80250.0, "date": "2005-02-10", "score": 42.9, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ECKERT ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2005-02-03", "score": 30.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324099.99999999994, "date": "2005-01-31", "score": 51.1, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238350.0, "date": "2004-12-10", "score": 50.0, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "MCMILLAN CARY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205425.0, "date": "2004-07-30", "score": 42.8, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139750.0, "date": "2004-02-25", "score": 46.8, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59750.0, "date": "2003-10-24", "score": 40.2, "ref_price": 117.36, "return": 1.1331799591002045}, {"who": "ECKERT ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112000.0, "date": "2003-08-05", "score": 39.6, "ref_price": 117.36, "return": 1.1331799591002045}]}, "price_series": [{"date": "2016-09-22", "close": 117.36, "volume": 3803781.0}, {"date": "2016-09-23", "close": 117.17, "volume": 2771712.0}, {"date": "2016-09-26", "close": 116.53, "volume": 3022152.0}, {"date": "2016-09-27", "close": 116.88, "volume": 3741777.0}, {"date": "2016-09-28", "close": 115.18, "volume": 5638752.0}, {"date": "2016-09-29", "close": 114.79, "volume": 4922865.0}, {"date": "2016-09-30", "close": 115.36, "volume": 4188182.0}, {"date": "2016-10-03", "close": 114.64, "volume": 3085750.0}, {"date": "2016-10-04", "close": 113.5, "volume": 4741281.0}, {"date": "2016-10-05", "close": 113.41, "volume": 3716383.0}, {"date": "2016-10-06", "close": 113.92, "volume": 3899605.0}, {"date": "2016-10-07", "close": 113.45, "volume": 4149812.0}, {"date": "2016-10-10", "close": 114.71, "volume": 3290050.0}, {"date": "2016-10-11", "close": 113.68, "volume": 3939325.0}, {"date": "2016-10-12", "close": 114.71, "volume": 3339986.0}, {"date": "2016-10-13", "close": 115.41, "volume": 4464728.0}, {"date": "2016-10-14", "close": 114.09, "volume": 5307311.0}, {"date": "2016-10-17", "close": 112.41, "volume": 5653985.0}, {"date": "2016-10-18", "close": 111.25, "volume": 6195339.0}, {"date": "2016-10-19", "close": 111.26, "volume": 6430108.0}, {"date": "2016-10-20", "close": 110.57, "volume": 7223062.0}, {"date": "2016-10-21", "close": 113.93, "volume": 10107630.0}, {"date": "2016-10-24", "close": 113.57, "volume": 6173441.0}, {"date": "2016-10-25", "close": 112.72, "volume": 4878630.0}, {"date": "2016-10-26", "close": 112.11, "volume": 3763113.0}, {"date": "2016-10-27", "close": 112.08, "volume": 2959347.0}, {"date": "2016-10-28", "close": 112.1, "volume": 3304384.0}, {"date": "2016-10-31", "close": 112.57, "volume": 4177750.0}, {"date": "2016-11-01", "close": 112.25, "volume": 3932484.0}, {"date": "2016-11-02", "close": 112.39, "volume": 3508668.0}, {"date": "2016-11-03", "close": 111.72, "volume": 3886409.0}, {"date": "2016-11-04", "close": 111.04, "volume": 3457103.0}, {"date": "2016-11-07", "close": 112.82, "volume": 3842328.0}, {"date": "2016-11-08", "close": 114.11, "volume": 3299307.0}, {"date": "2016-11-09", "close": 114.98, "volume": 5099197.0}, {"date": "2016-11-10", "close": 114.51, "volume": 4437689.0}, {"date": "2016-11-11", "close": 114.22, "volume": 4331098.0}, {"date": "2016-11-14", "close": 117.86, "volume": 7090380.0}, {"date": "2016-11-15", "close": 118.32, "volume": 4443611.0}, {"date": "2016-11-16", "close": 119.21, "volume": 5370460.0}, {"date": "2016-11-17", "close": 119.45, "volume": 2835537.0}, {"date": "2016-11-18", "close": 120.0, "volume": 3650547.0}, {"date": "2016-11-21", "close": 119.5, "volume": 3603192.0}, {"date": "2016-11-22", "close": 119.69, "volume": 3694735.0}, {"date": "2016-11-23", "close": 120.14, "volume": 2869494.0}, {"date": "2016-11-25", "close": 120.66, "volume": 1709105.0}, {"date": "2016-11-28", "close": 121.82, "volume": 5919997.0}, {"date": "2016-11-29", "close": 120.68, "volume": 6157235.0}, {"date": "2016-11-30", "close": 119.27, "volume": 5695596.0}, {"date": "2016-12-01", "close": 118.47, "volume": 4444871.0}, {"date": "2016-12-02", "close": 118.24, "volume": 3348723.0}, {"date": "2016-12-05", "close": 119.29, "volume": 5191314.0}, {"date": "2016-12-06", "close": 119.25, "volume": 3367980.0}, {"date": "2016-12-07", "close": 119.92, "volume": 4059855.0}, {"date": "2016-12-08", "close": 120.45, "volume": 3255585.0}, {"date": "2016-12-09", "close": 121.26, "volume": 2623206.0}, {"date": "2016-12-12", "close": 121.74, "volume": 4172007.0}, {"date": "2016-12-13", "close": 122.68, "volume": 4244094.0}, {"date": "2016-12-14", "close": 122.84, "volume": 4967405.0}, {"date": "2016-12-15", "close": 122.36, "volume": 4402189.0}, {"date": "2016-12-16", "close": 123.24, "volume": 10793790.0}, {"date": "2016-12-19", "close": 122.99, "volume": 3545480.0}, {"date": "2016-12-20", "close": 123.33, "volume": 2768820.0}, {"date": "2016-12-21", "close": 123.18, "volume": 2762783.0}, {"date": "2016-12-22", "close": 123.72, "volume": 3037108.0}, {"date": "2016-12-23", "close": 123.14, "volume": 2164291.0}, {"date": "2016-12-27", "close": 123.07, "volume": 1919627.0}, {"date": "2016-12-28", "close": 122.68, "volume": 1947720.0}, {"date": "2016-12-29", "close": 122.79, "volume": 1943434.0}, {"date": "2016-12-30", "close": 121.72, "volume": 3573900.0}, {"date": "2017-01-03", "close": 119.62, "volume": 5117987.0}, {"date": "2017-01-04", "close": 119.48, "volume": 3780757.0}, {"date": "2017-01-05", "close": 119.7, "volume": 3727615.0}, {"date": "2017-01-06", "close": 120.76, "volume": 4089121.0}, {"date": "2017-01-09", "close": 120.43, "volume": 3021789.0}, {"date": "2017-01-10", "close": 120.25, "volume": 3108187.0}, {"date": "2017-01-11", "close": 120.88, "volume": 3564135.0}, {"date": "2017-01-12", "close": 122.1, "volume": 3480798.0}, {"date": "2017-01-13", "close": 121.5, "volume": 2877498.0}, {"date": "2017-01-17", "close": 122.75, "volume": 4073581.0}, {"date": "2017-01-18", "close": 122.71, "volume": 3390837.0}, {"date": "2017-01-19", "close": 122.18, "volume": 3155067.0}, {"date": "2017-01-20", "close": 122.26, "volume": 4877632.0}, {"date": "2017-01-23", "close": 121.38, "volume": 7022479.0}, {"date": "2017-01-24", "close": 121.05, "volume": 3492030.0}, {"date": "2017-01-25", "close": 121.79, "volume": 3968250.0}, {"date": "2017-01-26", "close": 121.88, "volume": 2497464.0}, {"date": "2017-01-27", "close": 122.86, "volume": 3592676.0}, {"date": "2017-01-30", "close": 123.02, "volume": 3777782.0}, {"date": "2017-01-31", "close": 122.57, "volume": 3733219.0}, {"date": "2017-02-01", "close": 122.42, "volume": 3233572.0}, {"date": "2017-02-02", "close": 123.22, "volume": 3236564.0}, {"date": "2017-02-03", "close": 124.24, "volume": 3183378.0}, {"date": "2017-02-06", "close": 124.45, "volume": 2759996.0}, {"date": "2017-02-07", "close": 124.59, "volume": 2847171.0}, {"date": "2017-02-08", "close": 124.67, "volume": 2835032.0}, {"date": "2017-02-09", "close": 124.48, "volume": 2493605.0}, {"date": "2017-02-10", "close": 125.82, "volume": 3663729.0}, {"date": "2017-02-13", "close": 125.54, "volume": 2980300.0}, {"date": "2017-02-14", "close": 125.81, "volume": 2663072.0}, {"date": "2017-02-15", "close": 126.48, "volume": 2974703.0}, {"date": "2017-02-16", "close": 126.7, "volume": 3005457.0}, {"date": "2017-02-17", "close": 127.8, "volume": 3675275.0}, {"date": "2017-02-21", "close": 128.04, "volume": 4493759.0}, {"date": "2017-02-22", "close": 127.85, "volume": 3669469.0}, {"date": "2017-02-23", "close": 128.27, "volume": 3177942.0}, {"date": "2017-02-24", "close": 128.65, "volume": 3536820.0}, {"date": "2017-02-27", "close": 126.99, "volume": 5183808.0}, {"date": "2017-02-28", "close": 127.65, "volume": 4617576.0}, {"date": "2017-03-01", "close": 129.05, "volume": 5471493.0}, {"date": "2017-03-02", "close": 128.23, "volume": 6730008.0}, {"date": "2017-03-03", "close": 127.9, "volume": 4071511.0}, {"date": "2017-03-06", "close": 128.03, "volume": 3269559.0}, {"date": "2017-03-07", "close": 128.07, "volume": 3331835.0}, {"date": "2017-03-08", "close": 128.09, "volume": 3571803.0}, {"date": "2017-03-09", "close": 128.14, "volume": 3265927.0}, {"date": "2017-03-10", "close": 127.98, "volume": 3178923.0}, {"date": "2017-03-13", "close": 127.61, "volume": 3060806.0}, {"date": "2017-03-14", "close": 127.8, "volume": 2486404.0}, {"date": "2017-03-15", "close": 127.88, "volume": 3529186.0}, {"date": "2017-03-16", "close": 127.98, "volume": 3945567.0}, {"date": "2017-03-17", "close": 128.64, "volume": 12531480.0}, {"date": "2017-03-20", "close": 128.78, "volume": 3415501.0}, {"date": "2017-03-21", "close": 128.52, "volume": 4062870.0}, {"date": "2017-03-22", "close": 129.1, "volume": 3172866.0}, {"date": "2017-03-23", "close": 129.0, "volume": 2774527.0}, {"date": "2017-03-24", "close": 129.34, "volume": 3568230.0}, {"date": "2017-03-27", "close": 129.49, "volume": 2540415.0}, {"date": "2017-03-28", "close": 129.45, "volume": 3487418.0}, {"date": "2017-03-29", "close": 128.84, "volume": 3197028.0}, {"date": "2017-03-30", "close": 129.32, "volume": 2017763.0}, {"date": "2017-03-31", "close": 129.61, "volume": 3041671.0}, {"date": "2017-04-03", "close": 129.61, "volume": 3287107.0}, {"date": "2017-04-04", "close": 129.29, "volume": 3413863.0}, {"date": "2017-04-05", "close": 130.41, "volume": 4051443.0}, {"date": "2017-04-06", "close": 130.15, "volume": 3856952.0}, {"date": "2017-04-07", "close": 129.96, "volume": 2176597.0}, {"date": "2017-04-10", "close": 129.98, "volume": 2709285.0}, {"date": "2017-04-11", "close": 131.2, "volume": 3677631.0}, {"date": "2017-04-12", "close": 131.26, "volume": 3195534.0}, {"date": "2017-04-13", "close": 130.76, "volume": 2401079.0}, {"date": "2017-04-17", "close": 131.35, "volume": 3236365.0}, {"date": "2017-04-18", "close": 132.3, "volume": 3611839.0}, {"date": "2017-04-19", "close": 132.64, "volume": 3132315.0}, {"date": "2017-04-20", "close": 133.27, "volume": 2697230.0}, {"date": "2017-04-21", "close": 133.41, "volume": 3465088.0}, {"date": "2017-04-24", "close": 134.23, "volume": 5017681.0}, {"date": "2017-04-25", "close": 141.7, "volume": 10883080.0}, {"date": "2017-04-26", "close": 140.84, "volume": 7131386.0}, {"date": "2017-04-27", "close": 140.87, "volume": 5181422.0}, {"date": "2017-04-28", "close": 139.93, "volume": 4779816.0}, {"date": "2017-05-01", "close": 141.15, "volume": 3744988.0}, {"date": "2017-05-02", "close": 141.23, "volume": 3751265.0}, {"date": "2017-05-03", "close": 142.62, "volume": 4278509.0}, {"date": "2017-05-04", "close": 143.45, "volume": 4172371.0}, {"date": "2017-05-05", "close": 143.96, "volume": 2452521.0}, {"date": "2017-05-08", "close": 144.24, "volume": 2813263.0}, {"date": "2017-05-09", "close": 144.36, "volume": 3051826.0}, {"date": "2017-05-10", "close": 144.52, "volume": 2273019.0}, {"date": "2017-05-11", "close": 144.21, "volume": 1941935.0}, {"date": "2017-05-12", "close": 145.36, "volume": 2747717.0}, {"date": "2017-05-15", "close": 146.28, "volume": 3299475.0}, {"date": "2017-05-16", "close": 147.29, "volume": 3535947.0}, {"date": "2017-05-17", "close": 146.41, "volume": 3875545.0}, {"date": "2017-05-18", "close": 147.01, "volume": 2703434.0}, {"date": "2017-05-19", "close": 148.15, "volume": 4063928.0}, {"date": "2017-05-22", "close": 148.19, "volume": 3294546.0}, {"date": "2017-05-23", "close": 147.82, "volume": 3259307.0}, {"date": "2017-05-24", "close": 149.5, "volume": 3388799.0}, {"date": "2017-05-25", "close": 149.78, "volume": 3408013.0}, {"date": "2017-05-26", "close": 149.86, "volume": 3258228.0}, {"date": "2017-05-30", "close": 149.93, "volume": 3113840.0}, {"date": "2017-05-31", "close": 150.89, "volume": 6424091.0}, {"date": "2017-06-01", "close": 152.39, "volume": 4348400.0}, {"date": "2017-06-02", "close": 153.74, "volume": 4311175.0}, {"date": "2017-06-05", "close": 152.79, "volume": 2633039.0}, {"date": "2017-06-06", "close": 151.23, "volume": 3661594.0}, {"date": "2017-06-07", "close": 151.94, "volume": 2922708.0}, {"date": "2017-06-08", "close": 151.43, "volume": 3696988.0}, {"date": "2017-06-09", "close": 151.48, "volume": 4135360.0}, {"date": "2017-06-12", "close": 148.47, "volume": 5901538.0}, {"date": "2017-06-13", "close": 149.82, "volume": 4267682.0}, {"date": "2017-06-14", "close": 150.68, "volume": 2675032.0}, {"date": "2017-06-15", "close": 151.17, "volume": 2516967.0}, {"date": "2017-06-16", "close": 151.99, "volume": 5443905.0}, {"date": "2017-06-19", "close": 153.14, "volume": 3171114.0}, {"date": "2017-06-20", "close": 154.07, "volume": 3613796.0}, {"date": "2017-06-21", "close": 153.73, "volume": 2447751.0}, {"date": "2017-06-22", "close": 154.8, "volume": 2003441.0}, {"date": "2017-06-23", "close": 154.64, "volume": 2214694.0}, {"date": "2017-06-26", "close": 153.96, "volume": 2360263.0}, {"date": "2017-06-27", "close": 153.72, "volume": 2137826.0}, {"date": "2017-06-28", "close": 154.3, "volume": 1301925.0}, {"date": "2017-06-29", "close": 153.13, "volume": 1975536.0}, {"date": "2017-06-30", "close": 153.16, "volume": 2507813.0}, {"date": "2017-07-03", "close": 152.5, "volume": 1100668.0}, {"date": "2017-07-05", "close": 153.07, "volume": 2497334.0}, {"date": "2017-07-06", "close": 153.09, "volume": 2018670.0}, {"date": "2017-07-07", "close": 156.27, "volume": 4045179.0}, {"date": "2017-07-10", "close": 155.52, "volume": 2402179.0}, {"date": "2017-07-11", "close": 154.91, "volume": 2008680.0}, {"date": "2017-07-12", "close": 156.58, "volume": 2094759.0}, {"date": "2017-07-13", "close": 155.04, "volume": 3169725.0}, {"date": "2017-07-14", "close": 155.28, "volume": 2433137.0}, {"date": "2017-07-17", "close": 155.26, "volume": 2408743.0}, {"date": "2017-07-18", "close": 153.96, "volume": 3890485.0}, {"date": "2017-07-19", "close": 153.89, "volume": 3071480.0}, {"date": "2017-07-20", "close": 154.21, "volume": 2239718.0}, {"date": "2017-07-21", "close": 153.92, "volume": 3517080.0}, {"date": "2017-07-24", "close": 151.85, "volume": 5299131.0}, {"date": "2017-07-25", "close": 159.07, "volume": 9509801.0}, {"date": "2017-07-26", "close": 156.51, "volume": 4674116.0}, {"date": "2017-07-27", "close": 156.95, "volume": 4622655.0}, {"date": "2017-07-28", "close": 155.85, "volume": 3964206.0}, {"date": "2017-07-31", "close": 155.14, "volume": 4280364.0}, {"date": "2017-08-01", "close": 154.04, "volume": 4165990.0}, {"date": "2017-08-02", "close": 156.59, "volume": 3320665.0}, {"date": "2017-08-03", "close": 154.72, "volume": 3665560.0}, {"date": "2017-08-04", "close": 153.82, "volume": 4429379.0}, {"date": "2017-08-07", "close": 154.97, "volume": 3251753.0}, {"date": "2017-08-08", "close": 154.92, "volume": 4215920.0}, {"date": "2017-08-09", "close": 154.92, "volume": 3006402.0}, {"date": "2017-08-10", "close": 156.62, "volume": 3869534.0}, {"date": "2017-08-11", "close": 157.3, "volume": 2924659.0}, {"date": "2017-08-14", "close": 157.26, "volume": 2808907.0}, {"date": "2017-08-15", "close": 157.62, "volume": 2159239.0}, {"date": "2017-08-16", "close": 158.9, "volume": 2921712.0}, {"date": "2017-08-17", "close": 157.89, "volume": 3010571.0}, {"date": "2017-08-18", "close": 157.76, "volume": 2595670.0}, {"date": "2017-08-21", "close": 158.36, "volume": 2187100.0}, {"date": "2017-08-22", "close": 159.64, "volume": 2122578.0}, {"date": "2017-08-23", "close": 158.81, "volume": 2182142.0}, {"date": "2017-08-24", "close": 158.41, "volume": 1634754.0}, {"date": "2017-08-25", "close": 158.82, "volume": 2003532.0}, {"date": "2017-08-28", "close": 159.67, "volume": 2024733.0}, {"date": "2017-08-29", "close": 159.38, "volume": 3279742.0}, {"date": "2017-08-30", "close": 159.53, "volume": 2236471.0}, {"date": "2017-08-31", "close": 159.97, "volume": 2716767.0}, {"date": "2017-09-01", "close": 159.81, "volume": 1878054.0}, {"date": "2017-09-05", "close": 159.1, "volume": 4004904.0}, {"date": "2017-09-06", "close": 158.22, "volume": 4142926.0}, {"date": "2017-09-07", "close": 159.9, "volume": 2965376.0}, {"date": "2017-09-08", "close": 159.71, "volume": 2984123.0}, {"date": "2017-09-11", "close": 161.53, "volume": 2330962.0}, {"date": "2017-09-12", "close": 156.33, "volume": 10320390.0}, {"date": "2017-09-13", "close": 157.0, "volume": 4705600.0}, {"date": "2017-09-14", "close": 157.0, "volume": 3109505.0}, {"date": "2017-09-15", "close": 156.92, "volume": 7400662.0}, {"date": "2017-09-18", "close": 156.68, "volume": 3832237.0}, {"date": "2017-09-19", "close": 157.43, "volume": 3554491.0}, {"date": "2017-09-20", "close": 159.88, "volume": 3640977.0}, {"date": "2017-09-21", "close": 159.03, "volume": 2503435.0}, {"date": "2017-09-22", "close": 158.91, "volume": 2442594.0}, {"date": "2017-09-25", "close": 156.26, "volume": 3661080.0}, {"date": "2017-09-26", "close": 153.35, "volume": 6186245.0}, {"date": "2017-09-27", "close": 154.05, "volume": 3897431.0}, {"date": "2017-09-28", "close": 157.49, "volume": 4209314.0}, {"date": "2017-09-29", "close": 156.68, "volume": 3660869.0}, {"date": "2017-10-02", "close": 156.96, "volume": 2405661.0}, {"date": "2017-10-03", "close": 156.86, "volume": 2187705.0}, {"date": "2017-10-04", "close": 157.21, "volume": 1789463.0}, {"date": "2017-10-05", "close": 158.8, "volume": 2795851.0}, {"date": "2017-10-06", "close": 159.6, "volume": 3546364.0}, {"date": "2017-10-09", "close": 160.12, "volume": 2117921.0}, {"date": "2017-10-10", "close": 160.58, "volume": 2910440.0}, {"date": "2017-10-11", "close": 163.15, "volume": 3569994.0}, {"date": "2017-10-12", "close": 163.91, "volume": 3063988.0}, {"date": "2017-10-13", "close": 165.37, "volume": 2957447.0}, {"date": "2017-10-16", "close": 165.01, "volume": 2132652.0}, {"date": "2017-10-17", "close": 165.4, "volume": 2379687.0}, {"date": "2017-10-18", "close": 165.77, "volume": 2798259.0}, {"date": "2017-10-19", "close": 166.5, "volume": 2478220.0}, {"date": "2017-10-20", "close": 166.3, "volume": 5577494.0}, {"date": "2017-10-23", "close": 163.34, "volume": 6201355.0}, {"date": "2017-10-24", "close": 163.88, "volume": 7837910.0}, {"date": "2017-10-25", "close": 163.58, "volume": 3716067.0}, {"date": "2017-10-26", "close": 164.01, "volume": 2934312.0}, {"date": "2017-10-27", "close": 165.39, "volume": 2298236.0}, {"date": "2017-10-30", "close": 166.23, "volume": 2050099.0}, {"date": "2017-10-31", "close": 166.91, "volume": 2873004.0}, {"date": "2017-11-01", "close": 166.37, "volume": 2185974.0}, {"date": "2017-11-02", "close": 168.1, "volume": 2289430.0}, {"date": "2017-11-03", "close": 168.65, "volume": 1959700.0}, {"date": "2017-11-06", "close": 170.07, "volume": 3088382.0}, {"date": "2017-11-07", "close": 170.77, "volume": 2505295.0}, {"date": "2017-11-08", "close": 170.1, "volume": 2605086.0}, {"date": "2017-11-09", "close": 167.0, "volume": 4218356.0}, {"date": "2017-11-10", "close": 165.59, "volume": 4225689.0}, {"date": "2017-11-13", "close": 167.37, "volume": 2602641.0}, {"date": "2017-11-14", "close": 168.11, "volume": 2180089.0}, {"date": "2017-11-15", "close": 167.32, "volume": 1974274.0}, {"date": "2017-11-16", "close": 168.09, "volume": 2291316.0}, {"date": "2017-11-17", "close": 166.72, "volume": 2221317.0}, {"date": "2017-11-20", "close": 166.93, "volume": 2442259.0}, {"date": "2017-11-21", "close": 168.3, "volume": 2651448.0}, {"date": "2017-11-22", "close": 169.05, "volume": 2719456.0}, {"date": "2017-11-24", "close": 169.11, "volume": 963233.0}, {"date": "2017-11-27", "close": 168.96, "volume": 2082510.0}, {"date": "2017-11-28", "close": 171.34, "volume": 2909353.0}, {"date": "2017-11-29", "close": 170.43, "volume": 4585501.0}, {"date": "2017-11-30", "close": 171.97, "volume": 6021625.0}, {"date": "2017-12-01", "close": 172.87, "volume": 4278043.0}, {"date": "2017-12-04", "close": 170.65, "volume": 3942690.0}, {"date": "2017-12-05", "close": 172.99, "volume": 3228566.0}, {"date": "2017-12-06", "close": 173.48, "volume": 2619210.0}, {"date": "2017-12-07", "close": 172.91, "volume": 2283365.0}, {"date": "2017-12-08", "close": 173.15, "volume": 2241049.0}, {"date": "2017-12-11", "close": 173.25, "volume": 2340625.0}, {"date": "2017-12-12", "close": 172.23, "volume": 2802572.0}, {"date": "2017-12-13", "close": 173.55, "volume": 2553974.0}, {"date": "2017-12-14", "close": 173.14, "volume": 2666925.0}, {"date": "2017-12-15", "close": 174.06, "volume": 7431192.0}, {"date": "2017-12-18", "close": 174.2, "volume": 2426217.0}, {"date": "2017-12-19", "close": 173.39, "volume": 3122060.0}, {"date": "2017-12-20", "close": 172.17, "volume": 2749381.0}, {"date": "2017-12-21", "close": 171.85, "volume": 2337435.0}, {"date": "2017-12-22", "close": 171.42, "volume": 3234099.0}, {"date": "2017-12-26", "close": 171.29, "volume": 1280127.0}, {"date": "2017-12-27", "close": 172.67, "volume": 1596297.0}, {"date": "2017-12-28", "close": 173.1, "volume": 1800068.0}, {"date": "2017-12-29", "close": 172.12, "volume": 2201758.0}, {"date": "2018-01-02", "close": 173.22, "volume": 3696390.0}, {"date": "2018-01-03", "close": 172.49, "volume": 3789382.0}, {"date": "2018-01-04", "close": 173.7, "volume": 2756158.0}, {"date": "2018-01-05", "close": 174.05, "volume": 3737690.0}, {"date": "2018-01-08", "close": 173.93, "volume": 2060258.0}, {"date": "2018-01-09", "close": 173.54, "volume": 2673967.0}, {"date": "2018-01-10", "close": 173.51, "volume": 2173176.0}, {"date": "2018-01-11", "close": 173.39, "volume": 3071283.0}, {"date": "2018-01-12", "close": 173.57, "volume": 2900567.0}, {"date": "2018-01-16", "close": 173.68, "volume": 3662028.0}, {"date": "2018-01-17", "close": 174.98, "volume": 4129337.0}, {"date": "2018-01-18", "close": 174.57, "volume": 2151129.0}, {"date": "2018-01-19", "close": 176.12, "volume": 3687685.0}, {"date": "2018-01-22", "close": 176.21, "volume": 3216373.0}, {"date": "2018-01-23", "close": 176.81, "volume": 2978705.0}, {"date": "2018-01-24", "close": 176.12, "volume": 2750647.0}, {"date": "2018-01-25", "close": 175.66, "volume": 2815718.0}, {"date": "2018-01-26", "close": 178.36, "volume": 3951120.0}, {"date": "2018-01-29", "close": 177.77, "volume": 6078121.0}, {"date": "2018-01-30", "close": 172.48, "volume": 9422173.0}, {"date": "2018-01-31", "close": 171.14, "volume": 7002675.0}, {"date": "2018-02-01", "close": 171.9, "volume": 4748363.0}, {"date": "2018-02-02", "close": 169.38, "volume": 4602394.0}, {"date": "2018-02-05", "close": 163.85, "volume": 7243080.0}, {"date": "2018-02-06", "close": 165.18, "volume": 6809320.0}, {"date": "2018-02-07", "close": 165.71, "volume": 4973623.0}, {"date": "2018-02-08", "close": 158.97, "volume": 5429057.0}, {"date": "2018-02-09", "close": 160.8, "volume": 7185570.0}, {"date": "2018-02-12", "close": 163.9, "volume": 5254872.0}, {"date": "2018-02-13", "close": 162.4, "volume": 5403220.0}, {"date": "2018-02-14", "close": 159.99, "volume": 5856345.0}, {"date": "2018-02-15", "close": 160.78, "volume": 5003805.0}, {"date": "2018-02-16", "close": 157.79, "volume": 7160663.0}, {"date": "2018-02-20", "close": 157.16, "volume": 5207497.0}, {"date": "2018-02-21", "close": 158.64, "volume": 7829722.0}, {"date": "2018-02-22", "close": 160.66, "volume": 4394307.0}, {"date": "2018-02-23", "close": 163.06, "volume": 4266490.0}, {"date": "2018-02-26", "close": 163.58, "volume": 4523815.0}, {"date": "2018-02-27", "close": 160.66, "volume": 4900961.0}, {"date": "2018-02-28", "close": 157.74, "volume": 6101333.0}, {"date": "2018-03-01", "close": 155.7, "volume": 5608164.0}, {"date": "2018-03-02", "close": 148.27, "volume": 11749150.0}, {"date": "2018-03-05", "close": 151.03, "volume": 6266698.0}, {"date": "2018-03-06", "close": 151.2, "volume": 5006260.0}, {"date": "2018-03-07", "close": 152.38, "volume": 4381173.0}, {"date": "2018-03-08", "close": 154.44, "volume": 4428515.0}, {"date": "2018-03-09", "close": 157.24, "volume": 5076404.0}, {"date": "2018-03-12", "close": 157.74, "volume": 4243240.0}, {"date": "2018-03-13", "close": 158.22, "volume": 4332373.0}, {"date": "2018-03-14", "close": 158.24, "volume": 3878757.0}, {"date": "2018-03-15", "close": 161.61, "volume": 5923368.0}, {"date": "2018-03-16", "close": 162.36, "volume": 14293390.0}, {"date": "2018-03-19", "close": 159.01, "volume": 4253662.0}, {"date": "2018-03-20", "close": 159.38, "volume": 3105127.0}, {"date": "2018-03-21", "close": 158.66, "volume": 3657845.0}, {"date": "2018-03-22", "close": 157.04, "volume": 3658765.0}, {"date": "2018-03-23", "close": 154.98, "volume": 3443438.0}, {"date": "2018-03-26", "close": 158.01, "volume": 3475933.0}, {"date": "2018-03-27", "close": 157.48, "volume": 3208196.0}, {"date": "2018-03-28", "close": 158.41, "volume": 3891493.0}, {"date": "2018-03-29", "close": 156.38, "volume": 5285851.0}, {"date": "2018-04-02", "close": 157.72, "volume": 6956336.0}, {"date": "2018-04-03", "close": 160.4, "volume": 4719249.0}, {"date": "2018-04-04", "close": 161.73, "volume": 4883491.0}, {"date": "2018-04-05", "close": 163.95, "volume": 4457268.0}, {"date": "2018-04-06", "close": 161.25, "volume": 4275936.0}, {"date": "2018-04-09", "close": 161.23, "volume": 3581348.0}, {"date": "2018-04-10", "close": 162.77, "volume": 3922753.0}, {"date": "2018-04-11", "close": 163.34, "volume": 2699607.0}, {"date": "2018-04-12", "close": 161.62, "volume": 5176861.0}, {"date": "2018-04-13", "close": 161.73, "volume": 2449089.0}, {"date": "2018-04-16", "close": 161.63, "volume": 3112744.0}, {"date": "2018-04-17", "close": 162.55, "volume": 2748421.0}, {"date": "2018-04-18", "close": 161.81, "volume": 2503021.0}, {"date": "2018-04-19", "close": 159.53, "volume": 3272847.0}, {"date": "2018-04-20", "close": 158.77, "volume": 3961012.0}, {"date": "2018-04-23", "close": 158.99, "volume": 2992570.0}, {"date": "2018-04-24", "close": 157.32, "volume": 2833268.0}, {"date": "2018-04-25", "close": 155.94, "volume": 3687913.0}, {"date": "2018-04-26", "close": 158.9, "volume": 3668251.0}, {"date": "2018-04-27", "close": 158.3, "volume": 4128608.0}, {"date": "2018-04-30", "close": 167.44, "volume": 12936180.0}, {"date": "2018-05-01", "close": 163.44, "volume": 6559208.0}, {"date": "2018-05-02", "close": 160.68, "volume": 4244850.0}, {"date": "2018-05-03", "close": 160.08, "volume": 3370672.0}, {"date": "2018-05-04", "close": 165.03, "volume": 4283225.0}, {"date": "2018-05-07", "close": 165.0, "volume": 3381383.0}, {"date": "2018-05-08", "close": 164.77, "volume": 2741610.0}, {"date": "2018-05-09", "close": 164.24, "volume": 2759127.0}, {"date": "2018-05-10", "close": 165.07, "volume": 1675033.0}, {"date": "2018-05-11", "close": 165.39, "volume": 2258254.0}, {"date": "2018-05-14", "close": 164.72, "volume": 2537284.0}, {"date": "2018-05-15", "close": 163.06, "volume": 3471278.0}, {"date": "2018-05-16", "close": 162.87, "volume": 2400741.0}, {"date": "2018-05-17", "close": 161.31, "volume": 2912980.0}, {"date": "2018-05-18", "close": 160.98, "volume": 2312723.0}, {"date": "2018-05-21", "close": 161.48, "volume": 2390960.0}, {"date": "2018-05-22", "close": 159.45, "volume": 3223891.0}, {"date": "2018-05-23", "close": 161.62, "volume": 3829513.0}, {"date": "2018-05-24", "close": 162.39, "volume": 3374345.0}, {"date": "2018-05-25", "close": 163.21, "volume": 2582090.0}, {"date": "2018-05-29", "close": 160.62, "volume": 3195346.0}, {"date": "2018-05-30", "close": 161.82, "volume": 2387741.0}, {"date": "2018-05-31", "close": 160.01, "volume": 4878429.0}, {"date": "2018-06-01", "close": 159.16, "volume": 3203401.0}, {"date": "2018-06-04", "close": 160.22, "volume": 3168812.0}, {"date": "2018-06-05", "close": 159.48, "volume": 2949927.0}, {"date": "2018-06-06", "close": 162.38, "volume": 3585294.0}, {"date": "2018-06-07", "close": 169.48, "volume": 8287528.0}, {"date": "2018-06-08", "close": 168.91, "volume": 5053920.0}, {"date": "2018-06-11", "close": 166.49, "volume": 3246011.0}, {"date": "2018-06-12", "close": 166.73, "volume": 2940748.0}, {"date": "2018-06-13", "close": 166.58, "volume": 2893544.0}, {"date": "2018-06-14", "close": 167.05, "volume": 2289549.0}, {"date": "2018-06-15", "close": 166.46, "volume": 7382007.0}, {"date": "2018-06-18", "close": 166.28, "volume": 4122543.0}, {"date": "2018-06-19", "close": 164.97, "volume": 3340527.0}, {"date": "2018-06-20", "close": 162.56, "volume": 3645195.0}, {"date": "2018-06-21", "close": 160.53, "volume": 4544333.0}, {"date": "2018-06-22", "close": 164.55, "volume": 10925080.0}, {"date": "2018-06-25", "close": 159.81, "volume": 6067944.0}, {"date": "2018-06-26", "close": 160.91, "volume": 3374176.0}, {"date": "2018-06-27", "close": 157.42, "volume": 4950858.0}, {"date": "2018-06-28", "close": 156.32, "volume": 4135165.0}, {"date": "2018-06-29", "close": 156.69, "volume": 4023121.0}, {"date": "2018-07-02", "close": 156.87, "volume": 2924449.0}, {"date": "2018-07-03", "close": 156.48, "volume": 1437699.0}, {"date": "2018-07-05", "close": 157.32, "volume": 2165627.0}, {"date": "2018-07-06", "close": 159.42, "volume": 3298416.0}, {"date": "2018-07-09", "close": 159.94, "volume": 2387131.0}, {"date": "2018-07-10", "close": 160.62, "volume": 2175999.0}, {"date": "2018-07-11", "close": 158.62, "volume": 3125468.0}, {"date": "2018-07-12", "close": 159.12, "volume": 2345944.0}, {"date": "2018-07-13", "close": 158.51, "volume": 5184917.0}, {"date": "2018-07-16", "close": 158.78, "volume": 2817982.0}, {"date": "2018-07-17", "close": 159.75, "volume": 1875387.0}, {"date": "2018-07-18", "close": 157.93, "volume": 3823411.0}, {"date": "2018-07-19", "close": 157.41, "volume": 4865678.0}, {"date": "2018-07-20", "close": 157.97, "volume": 2693888.0}, {"date": "2018-07-23", "close": 158.75, "volume": 2752991.0}, {"date": "2018-07-24", "close": 157.94, "volume": 3385421.0}, {"date": "2018-07-25", "close": 158.89, "volume": 4192236.0}, {"date": "2018-07-26", "close": 156.14, "volume": 7408945.0}, {"date": "2018-07-27", "close": 157.48, "volume": 4233877.0}, {"date": "2018-07-30", "close": 158.64, "volume": 3273085.0}, {"date": "2018-07-31", "close": 157.54, "volume": 3530029.0}, {"date": "2018-08-01", "close": 156.92, "volume": 4252751.0}, {"date": "2018-08-02", "close": 155.41, "volume": 6201868.0}, {"date": "2018-08-03", "close": 156.21, "volume": 3673117.0}, {"date": "2018-08-06", "close": 156.72, "volume": 2375186.0}, {"date": "2018-08-07", "close": 156.04, "volume": 1929316.0}, {"date": "2018-08-08", "close": 158.92, "volume": 2988036.0}, {"date": "2018-08-09", "close": 159.3, "volume": 2729712.0}, {"date": "2018-08-10", "close": 158.68, "volume": 3342512.0}, {"date": "2018-08-13", "close": 158.14, "volume": 2879589.0}, {"date": "2018-08-14", "close": 160.6, "volume": 3111614.0}, {"date": "2018-08-15", "close": 159.88, "volume": 3355473.0}, {"date": "2018-08-16", "close": 161.73, "volume": 2822083.0}, {"date": "2018-08-17", "close": 161.15, "volume": 2526821.0}, {"date": "2018-08-20", "close": 161.68, "volume": 2659490.0}, {"date": "2018-08-21", "close": 161.04, "volume": 1885660.0}, {"date": "2018-08-22", "close": 160.55, "volume": 2317191.0}, {"date": "2018-08-23", "close": 159.05, "volume": 2755526.0}, {"date": "2018-08-24", "close": 159.38, "volume": 2199399.0}, {"date": "2018-08-27", "close": 160.48, "volume": 2620121.0}, {"date": "2018-08-28", "close": 161.64, "volume": 2137861.0}, {"date": "2018-08-29", "close": 163.11, "volume": 3168222.0}, {"date": "2018-08-30", "close": 162.8, "volume": 3038213.0}, {"date": "2018-08-31", "close": 162.23, "volume": 3646447.0}, {"date": "2018-09-04", "close": 161.72, "volume": 3296270.0}, {"date": "2018-09-05", "close": 163.24, "volume": 2749159.0}, {"date": "2018-09-06", "close": 163.74, "volume": 3124752.0}, {"date": "2018-09-07", "close": 163.9, "volume": 2868309.0}, {"date": "2018-09-10", "close": 165.07, "volume": 3080061.0}, {"date": "2018-09-11", "close": 164.62, "volume": 2913274.0}, {"date": "2018-09-12", "close": 164.74, "volume": 2541037.0}, {"date": "2018-09-13", "close": 162.4, "volume": 3625147.0}, {"date": "2018-09-14", "close": 160.84, "volume": 3905416.0}, {"date": "2018-09-17", "close": 158.14, "volume": 5357385.0}, {"date": "2018-09-18", "close": 157.77, "volume": 3708060.0}, {"date": "2018-09-19", "close": 159.18, "volume": 2813183.0}, {"date": "2018-09-20", "close": 160.79, "volume": 3116064.0}, {"date": "2018-09-21", "close": 165.3, "volume": 8789456.0}, {"date": "2018-09-24", "close": 163.31, "volume": 4372117.0}, {"date": "2018-09-25", "close": 166.41, "volume": 5237098.0}, {"date": "2018-09-26", "close": 165.76, "volume": 3027987.0}, {"date": "2018-09-27", "close": 166.53, "volume": 2361257.0}, {"date": "2018-09-28", "close": 167.29, "volume": 3095342.0}, {"date": "2018-10-01", "close": 166.67, "volume": 3100781.0}, {"date": "2018-10-02", "close": 165.18, "volume": 2970171.0}, {"date": "2018-10-03", "close": 164.66, "volume": 3727804.0}, {"date": "2018-10-04", "close": 165.8, "volume": 3229270.0}, {"date": "2018-10-05", "close": 166.57, "volume": 2822493.0}, {"date": "2018-10-08", "close": 167.77, "volume": 2487928.0}, {"date": "2018-10-09", "close": 169.83, "volume": 4157715.0}, {"date": "2018-10-10", "close": 168.37, "volume": 4135049.0}, {"date": "2018-10-11", "close": 162.97, "volume": 5419346.0}, {"date": "2018-10-12", "close": 163.82, "volume": 3402822.0}, {"date": "2018-10-15", "close": 163.67, "volume": 4252559.0}, {"date": "2018-10-16", "close": 164.07, "volume": 4070578.0}, {"date": "2018-10-17", "close": 166.77, "volume": 3607479.0}, {"date": "2018-10-18", "close": 166.81, "volume": 3376602.0}, {"date": "2018-10-19", "close": 167.49, "volume": 3484629.0}, {"date": "2018-10-22", "close": 166.63, "volume": 5686942.0}, {"date": "2018-10-23", "close": 177.15, "volume": 12914730.0}, {"date": "2018-10-24", "close": 177.35, "volume": 7860646.0}, {"date": "2018-10-25", "close": 175.31, "volume": 4556225.0}, {"date": "2018-10-26", "close": 173.34, "volume": 4736309.0}, {"date": "2018-10-29", "close": 173.23, "volume": 3471369.0}, {"date": "2018-10-30", "close": 178.49, "volume": 5555549.0}, {"date": "2018-10-31", "close": 176.9, "volume": 5423391.0}, {"date": "2018-11-01", "close": 174.88, "volume": 3683191.0}, {"date": "2018-11-02", "close": 176.75, "volume": 4175302.0}, {"date": "2018-11-05", "close": 180.39, "volume": 4703847.0}, {"date": "2018-11-06", "close": 182.71, "volume": 4863546.0}, {"date": "2018-11-07", "close": 184.25, "volume": 4250885.0}, {"date": "2018-11-08", "close": 185.48, "volume": 3302497.0}, {"date": "2018-11-09", "close": 185.94, "volume": 3236312.0}, {"date": "2018-11-12", "close": 184.37, "volume": 3056696.0}, {"date": "2018-11-13", "close": 184.01, "volume": 2353001.0}, {"date": "2018-11-14", "close": 183.85, "volume": 3400427.0}, {"date": "2018-11-15", "close": 183.56, "volume": 3350815.0}, {"date": "2018-11-16", "close": 187.59, "volume": 3694139.0}, {"date": "2018-11-19", "close": 186.72, "volume": 3707962.0}, {"date": "2018-11-20", "close": 183.71, "volume": 3708232.0}, {"date": "2018-11-21", "close": 182.72, "volume": 3410621.0}, {"date": "2018-11-23", "close": 181.93, "volume": 1747670.0}, {"date": "2018-11-26", "close": 183.89, "volume": 3666518.0}, {"date": "2018-11-27", "close": 184.63, "volume": 2190880.0}, {"date": "2018-11-28", "close": 187.85, "volume": 3278899.0}, {"date": "2018-11-29", "close": 189.26, "volume": 4610851.0}, {"date": "2018-11-30", "close": 188.51, "volume": 6631771.0}, {"date": "2018-12-03", "close": 185.37, "volume": 4394763.0}, {"date": "2018-12-04", "close": 185.04, "volume": 4113268.0}, {"date": "2018-12-06", "close": 185.45, "volume": 4808147.0}, {"date": "2018-12-07", "close": 182.96, "volume": 3084950.0}, {"date": "2018-12-10", "close": 184.65, "volume": 3084901.0}, {"date": "2018-12-11", "close": 183.59, "volume": 2669676.0}, {"date": "2018-12-12", "close": 183.48, "volume": 3024645.0}, {"date": "2018-12-13", "close": 186.43, "volume": 2613231.0}, {"date": "2018-12-14", "close": 183.29, "volume": 4449968.0}, {"date": "2018-12-17", "close": 180.79, "volume": 4525694.0}, {"date": "2018-12-18", "close": 179.71, "volume": 4224478.0}, {"date": "2018-12-19", "close": 179.16, "volume": 3873687.0}, {"date": "2018-12-20", "close": 173.68, "volume": 5638681.0}, {"date": "2018-12-21", "close": 174.15, "volume": 8510725.0}, {"date": "2018-12-24", "close": 170.28, "volume": 2400878.0}, {"date": "2018-12-26", "close": 174.03, "volume": 4014787.0}, {"date": "2018-12-27", "close": 175.71, "volume": 3912836.0}, {"date": "2018-12-28", "close": 175.56, "volume": 2890778.0}, {"date": "2018-12-31", "close": 177.57, "volume": 2482576.0}, {"date": "2019-01-02", "close": 176.06, "volume": 2547222.0}, {"date": "2019-01-03", "close": 174.9, "volume": 3719301.0}, {"date": "2019-01-04", "close": 178.28, "volume": 3179133.0}, {"date": "2019-01-07", "close": 180.22, "volume": 3145109.0}, {"date": "2019-01-08", "close": 180.6, "volume": 2892406.0}, {"date": "2019-01-09", "close": 180.29, "volume": 2677850.0}, {"date": "2019-01-10", "close": 181.55, "volume": 2481865.0}, {"date": "2019-01-11", "close": 182.37, "volume": 2347641.0}, {"date": "2019-01-14", "close": 181.22, "volume": 1882717.0}, {"date": "2019-01-15", "close": 181.02, "volume": 3856139.0}, {"date": "2019-01-16", "close": 179.35, "volume": 3365719.0}, {"date": "2019-01-17", "close": 181.11, "volume": 3010955.0}, {"date": "2019-01-18", "close": 182.57, "volume": 3487954.0}, {"date": "2019-01-22", "close": 184.57, "volume": 3187090.0}, {"date": "2019-01-23", "close": 186.09, "volume": 2485889.0}, {"date": "2019-01-24", "close": 187.37, "volume": 3213548.0}, {"date": "2019-01-25", "close": 184.0, "volume": 4401268.0}, {"date": "2019-01-28", "close": 183.6, "volume": 4116860.0}, {"date": "2019-01-29", "close": 182.17, "volume": 3400159.0}, {"date": "2019-01-30", "close": 181.77, "volume": 9486888.0}, {"date": "2019-01-31", "close": 178.78, "volume": 10427580.0}, {"date": "2019-02-01", "close": 176.72, "volume": 6513837.0}, {"date": "2019-02-04", "close": 177.55, "volume": 4525268.0}, {"date": "2019-02-05", "close": 177.57, "volume": 4179576.0}, {"date": "2019-02-06", "close": 176.18, "volume": 3964063.0}, {"date": "2019-02-07", "close": 175.28, "volume": 4134112.0}, {"date": "2019-02-08", "close": 174.75, "volume": 4002810.0}, {"date": "2019-02-11", "close": 174.26, "volume": 3181235.0}, {"date": "2019-02-12", "close": 173.97, "volume": 4691250.0}, {"date": "2019-02-13", "close": 174.15, "volume": 5282956.0}, {"date": "2019-02-14", "close": 175.87, "volume": 4428779.0}, {"date": "2019-02-15", "close": 179.97, "volume": 4640450.0}, {"date": "2019-02-19", "close": 179.25, "volume": 4764865.0}, {"date": "2019-02-20", "close": 180.49, "volume": 3313101.0}, {"date": "2019-02-21", "close": 182.81, "volume": 4296217.0}, {"date": "2019-02-22", "close": 183.17, "volume": 3073494.0}, {"date": "2019-02-25", "close": 182.61, "volume": 3088136.0}, {"date": "2019-02-26", "close": 183.21, "volume": 2219067.0}, {"date": "2019-02-27", "close": 183.36, "volume": 2261197.0}, {"date": "2019-02-28", "close": 183.84, "volume": 3297847.0}, {"date": "2019-03-01", "close": 185.05, "volume": 2687862.0}, {"date": "2019-03-04", "close": 180.59, "volume": 4814106.0}, {"date": "2019-03-05", "close": 181.35, "volume": 3250749.0}, {"date": "2019-03-06", "close": 182.03, "volume": 2051573.0}, {"date": "2019-03-07", "close": 180.52, "volume": 3171200.0}, {"date": "2019-03-08", "close": 179.5, "volume": 2757217.0}, {"date": "2019-03-11", "close": 181.08, "volume": 2070140.0}, {"date": "2019-03-12", "close": 181.83, "volume": 2119156.0}, {"date": "2019-03-13", "close": 182.06, "volume": 2609162.0}, {"date": "2019-03-14", "close": 182.74, "volume": 2375340.0}, {"date": "2019-03-15", "close": 185.33, "volume": 6007965.0}, {"date": "2019-03-18", "close": 183.95, "volume": 3489008.0}, {"date": "2019-03-19", "close": 183.11, "volume": 3998156.0}, {"date": "2019-03-20", "close": 184.97, "volume": 3521487.0}, {"date": "2019-03-21", "close": 186.37, "volume": 2786808.0}, {"date": "2019-03-22", "close": 186.81, "volume": 3305879.0}, {"date": "2019-03-25", "close": 185.72, "volume": 2643507.0}, {"date": "2019-03-26", "close": 187.48, "volume": 2582674.0}, {"date": "2019-03-27", "close": 187.51, "volume": 1657902.0}, {"date": "2019-03-28", "close": 189.39, "volume": 1974500.0}, {"date": "2019-03-29", "close": 189.9, "volume": 2951472.0}, {"date": "2019-04-01", "close": 188.39, "volume": 3114813.0}, {"date": "2019-04-02", "close": 188.35, "volume": 1797712.0}, {"date": "2019-04-03", "close": 188.35, "volume": 2512114.0}, {"date": "2019-04-04", "close": 189.87, "volume": 2324868.0}, {"date": "2019-04-05", "close": 190.71, "volume": 2438151.0}, {"date": "2019-04-08", "close": 189.85, "volume": 2289372.0}, {"date": "2019-04-09", "close": 190.08, "volume": 2279476.0}, {"date": "2019-04-10", "close": 189.22, "volume": 2375588.0}, {"date": "2019-04-11", "close": 188.88, "volume": 1740341.0}, {"date": "2019-04-12", "close": 191.6, "volume": 3238055.0}, {"date": "2019-04-15", "close": 191.85, "volume": 1973446.0}, {"date": "2019-04-16", "close": 191.7, "volume": 1559170.0}, {"date": "2019-04-17", "close": 191.61, "volume": 1823587.0}, {"date": "2019-04-18", "close": 194.91, "volume": 2880164.0}, {"date": "2019-04-22", "close": 193.92, "volume": 1738184.0}, {"date": "2019-04-23", "close": 195.26, "volume": 2192868.0}, {"date": "2019-04-24", "close": 197.63, "volume": 3069957.0}, {"date": "2019-04-25", "close": 197.93, "volume": 2040805.0}, {"date": "2019-04-26", "close": 197.42, "volume": 2256626.0}, {"date": "2019-04-29", "close": 197.12, "volume": 3433342.0}, {"date": "2019-04-30", "close": 197.57, "volume": 6151042.0}, {"date": "2019-05-01", "close": 194.17, "volume": 4059612.0}, {"date": "2019-05-02", "close": 194.61, "volume": 2417953.0}, {"date": "2019-05-03", "close": 197.52, "volume": 2915210.0}, {"date": "2019-05-06", "close": 198.9, "volume": 2371253.0}, {"date": "2019-05-07", "close": 198.04, "volume": 3072542.0}, {"date": "2019-05-08", "close": 198.03, "volume": 2040919.0}, {"date": "2019-05-09", "close": 197.73, "volume": 1923655.0}, {"date": "2019-05-10", "close": 199.99, "volume": 2668932.0}, {"date": "2019-05-13", "close": 199.03, "volume": 2809429.0}, {"date": "2019-05-14", "close": 198.01, "volume": 2787732.0}, {"date": "2019-05-15", "close": 199.07, "volume": 1898987.0}, {"date": "2019-05-16", "close": 199.99, "volume": 2520899.0}, {"date": "2019-05-17", "close": 199.22, "volume": 2239574.0}, {"date": "2019-05-20", "close": 198.99, "volume": 2217366.0}, {"date": "2019-05-21", "close": 199.84, "volume": 2264591.0}, {"date": "2019-05-22", "close": 199.96, "volume": 1760440.0}, {"date": "2019-05-23", "close": 198.97, "volume": 3560545.0}, {"date": "2019-05-24", "close": 197.77, "volume": 2105755.0}, {"date": "2019-05-28", "close": 196.67, "volume": 3675164.0}, {"date": "2019-05-29", "close": 196.02, "volume": 2925087.0}, {"date": "2019-05-30", "close": 199.24, "volume": 2685006.0}, {"date": "2019-05-31", "close": 198.27, "volume": 3669172.0}, {"date": "2019-06-03", "close": 198.78, "volume": 3211789.0}, {"date": "2019-06-04", "close": 199.63, "volume": 3829903.0}, {"date": "2019-06-05", "close": 200.13, "volume": 4294736.0}, {"date": "2019-06-06", "close": 203.05, "volume": 4657847.0}, {"date": "2019-06-07", "close": 205.48, "volume": 4345037.0}, {"date": "2019-06-10", "close": 201.3, "volume": 4647536.0}, {"date": "2019-06-11", "close": 203.26, "volume": 2991501.0}, {"date": "2019-06-12", "close": 204.93, "volume": 2874338.0}, {"date": "2019-06-13", "close": 204.49, "volume": 2277781.0}, {"date": "2019-06-14", "close": 205.29, "volume": 2715937.0}, {"date": "2019-06-17", "close": 203.81, "volume": 2694576.0}, {"date": "2019-06-18", "close": 204.51, "volume": 2470933.0}, {"date": "2019-06-19", "close": 204.55, "volume": 2328409.0}, {"date": "2019-06-20", "close": 205.12, "volume": 2162164.0}, {"date": "2019-06-21", "close": 204.26, "volume": 4267398.0}, {"date": "2019-06-24", "close": 203.92, "volume": 2486835.0}, {"date": "2019-06-25", "close": 205.71, "volume": 3020965.0}, {"date": "2019-06-26", "close": 204.55, "volume": 2576000.0}, {"date": "2019-06-27", "close": 206.27, "volume": 2253671.0}, {"date": "2019-06-28", "close": 207.66, "volume": 3658196.0}, {"date": "2019-07-01", "close": 206.3, "volume": 2692857.0}, {"date": "2019-07-02", "close": 209.58, "volume": 3120250.0}, {"date": "2019-07-03", "close": 212.81, "volume": 2306040.0}, {"date": "2019-07-05", "close": 211.24, "volume": 1876180.0}, {"date": "2019-07-08", "close": 212.16, "volume": 1818123.0}, {"date": "2019-07-09", "close": 212.09, "volume": 1619149.0}, {"date": "2019-07-10", "close": 213.0, "volume": 1842288.0}, {"date": "2019-07-11", "close": 212.69, "volume": 1922802.0}, {"date": "2019-07-12", "close": 212.99, "volume": 1960149.0}, {"date": "2019-07-15", "close": 214.21, "volume": 2408827.0}, {"date": "2019-07-16", "close": 213.72, "volume": 2380836.0}, {"date": "2019-07-17", "close": 213.71, "volume": 1698600.0}, {"date": "2019-07-18", "close": 215.91, "volume": 2261628.0}, {"date": "2019-07-19", "close": 213.87, "volume": 2860462.0}, {"date": "2019-07-22", "close": 215.0, "volume": 2580634.0}, {"date": "2019-07-23", "close": 214.31, "volume": 2503582.0}, {"date": "2019-07-24", "close": 212.78, "volume": 2971648.0}, {"date": "2019-07-25", "close": 214.44, "volume": 3788976.0}, {"date": "2019-07-26", "close": 215.58, "volume": 5029324.0}, {"date": "2019-07-29", "close": 214.98, "volume": 4278616.0}, {"date": "2019-07-30", "close": 212.34, "volume": 2808503.0}, {"date": "2019-07-31", "close": 210.72, "volume": 4048787.0}, {"date": "2019-08-01", "close": 211.25, "volume": 3232059.0}, {"date": "2019-08-02", "close": 214.48, "volume": 3517803.0}, {"date": "2019-08-05", "close": 210.45, "volume": 3685561.0}, {"date": "2019-08-06", "close": 214.08, "volume": 2970342.0}, {"date": "2019-08-07", "close": 216.83, "volume": 3767220.0}, {"date": "2019-08-08", "close": 218.01, "volume": 3724277.0}, {"date": "2019-08-09", "close": 221.15, "volume": 3783954.0}, {"date": "2019-08-12", "close": 217.16, "volume": 2338365.0}, {"date": "2019-08-13", "close": 219.73, "volume": 2923623.0}, {"date": "2019-08-14", "close": 216.48, "volume": 3233712.0}, {"date": "2019-08-15", "close": 218.27, "volume": 2774122.0}, {"date": "2019-08-16", "close": 218.47, "volume": 2475934.0}, {"date": "2019-08-19", "close": 218.78, "volume": 2721167.0}, {"date": "2019-08-20", "close": 218.47, "volume": 2334864.0}, {"date": "2019-08-21", "close": 220.71, "volume": 2053321.0}, {"date": "2019-08-22", "close": 219.49, "volume": 2551256.0}, {"date": "2019-08-23", "close": 214.66, "volume": 3662483.0}, {"date": "2019-08-26", "close": 216.91, "volume": 2553406.0}, {"date": "2019-08-27", "close": 216.05, "volume": 2070202.0}, {"date": "2019-08-28", "close": 218.07, "volume": 2152034.0}, {"date": "2019-08-29", "close": 220.54, "volume": 2730740.0}, {"date": "2019-08-30", "close": 217.97, "volume": 2734180.0}, {"date": "2019-09-03", "close": 217.13, "volume": 3183134.0}, {"date": "2019-09-04", "close": 218.5, "volume": 2267061.0}, {"date": "2019-09-05", "close": 219.49, "volume": 2752112.0}, {"date": "2019-09-06", "close": 220.03, "volume": 1976463.0}, {"date": "2019-09-09", "close": 217.26, "volume": 2569578.0}, {"date": "2019-09-10", "close": 209.68, "volume": 6407631.0}, {"date": "2019-09-11", "close": 210.2, "volume": 3393286.0}, {"date": "2019-09-12", "close": 212.15, "volume": 3439063.0}, {"date": "2019-09-13", "close": 209.81, "volume": 3791827.0}, {"date": "2019-09-16", "close": 207.4, "volume": 3437739.0}, {"date": "2019-09-17", "close": 209.85, "volume": 3692802.0}, {"date": "2019-09-18", "close": 210.43, "volume": 2547415.0}, {"date": "2019-09-19", "close": 210.52, "volume": 2614128.0}, {"date": "2019-09-20", "close": 209.39, "volume": 6008065.0}, {"date": "2019-09-23", "close": 211.54, "volume": 3359064.0}, {"date": "2019-09-24", "close": 212.02, "volume": 3092687.0}, {"date": "2019-09-25", "close": 212.63, "volume": 2430656.0}, {"date": "2019-09-26", "close": 212.6, "volume": 3057795.0}, {"date": "2019-09-27", "close": 213.16, "volume": 2333187.0}, {"date": "2019-09-30", "close": 214.71, "volume": 2496973.0}, {"date": "2019-10-01", "close": 209.02, "volume": 5002976.0}, {"date": "2019-10-02", "close": 206.27, "volume": 4185866.0}, {"date": "2019-10-03", "close": 210.03, "volume": 3535247.0}, {"date": "2019-10-04", "close": 211.69, "volume": 2226999.0}, {"date": "2019-10-07", "close": 211.92, "volume": 3061220.0}, {"date": "2019-10-08", "close": 211.11, "volume": 2565838.0}, {"date": "2019-10-09", "close": 212.83, "volume": 1758556.0}, {"date": "2019-10-10", "close": 211.76, "volume": 2490729.0}, {"date": "2019-10-11", "close": 209.02, "volume": 3962687.0}, {"date": "2019-10-14", "close": 208.38, "volume": 3098066.0}, {"date": "2019-10-15", "close": 207.22, "volume": 3815888.0}, {"date": "2019-10-16", "close": 208.3, "volume": 2910045.0}, {"date": "2019-10-17", "close": 206.85, "volume": 3354558.0}, {"date": "2019-10-18", "close": 208.5, "volume": 3521237.0}, {"date": "2019-10-21", "close": 209.85, "volume": 3741843.0}, {"date": "2019-10-22", "close": 199.27, "volume": 10332750.0}, {"date": "2019-10-23", "close": 199.21, "volume": 7966978.0}, {"date": "2019-10-24", "close": 196.02, "volume": 5006419.0}, {"date": "2019-10-25", "close": 194.61, "volume": 4773651.0}, {"date": "2019-10-28", "close": 191.78, "volume": 7711396.0}, {"date": "2019-10-29", "close": 192.62, "volume": 4454632.0}, {"date": "2019-10-30", "close": 196.89, "volume": 6332596.0}, {"date": "2019-10-31", "close": 196.7, "volume": 4960993.0}, {"date": "2019-11-01", "close": 193.94, "volume": 4192395.0}, {"date": "2019-11-04", "close": 188.66, "volume": 17662060.0}, {"date": "2019-11-05", "close": 192.18, "volume": 10496020.0}, {"date": "2019-11-06", "close": 194.18, "volume": 6473508.0}, {"date": "2019-11-07", "close": 193.08, "volume": 4820241.0}, {"date": "2019-11-08", "close": 193.61, "volume": 3499866.0}, {"date": "2019-11-11", "close": 192.64, "volume": 2747002.0}, {"date": "2019-11-12", "close": 193.28, "volume": 2933091.0}, {"date": "2019-11-13", "close": 195.0, "volume": 3443994.0}, {"date": "2019-11-14", "close": 194.0, "volume": 3175846.0}, {"date": "2019-11-15", "close": 193.97, "volume": 2991719.0}, {"date": "2019-11-18", "close": 194.28, "volume": 3421599.0}, {"date": "2019-11-19", "close": 193.44, "volume": 2910580.0}, {"date": "2019-11-20", "close": 194.13, "volume": 3131923.0}, {"date": "2019-11-21", "close": 192.35, "volume": 3509470.0}, {"date": "2019-11-22", "close": 193.14, "volume": 2418119.0}, {"date": "2019-11-25", "close": 191.89, "volume": 4000371.0}, {"date": "2019-11-26", "close": 194.01, "volume": 3879977.0}, {"date": "2019-11-27", "close": 196.3, "volume": 4136783.0}, {"date": "2019-11-29", "close": 194.48, "volume": 2815480.0}, {"date": "2019-12-02", "close": 195.18, "volume": 3198902.0}, {"date": "2019-12-03", "close": 193.12, "volume": 4078751.0}, {"date": "2019-12-04", "close": 194.31, "volume": 2217253.0}, {"date": "2019-12-05", "close": 194.21, "volume": 2820099.0}, {"date": "2019-12-06", "close": 195.35, "volume": 3608361.0}, {"date": "2019-12-09", "close": 194.68, "volume": 2244059.0}, {"date": "2019-12-10", "close": 194.95, "volume": 2470123.0}, {"date": "2019-12-11", "close": 194.72, "volume": 2490694.0}, {"date": "2019-12-12", "close": 196.31, "volume": 3024971.0}, {"date": "2019-12-13", "close": 197.12, "volume": 2078090.0}, {"date": "2019-12-16", "close": 197.88, "volume": 3650140.0}, {"date": "2019-12-17", "close": 196.52, "volume": 3341019.0}, {"date": "2019-12-18", "close": 195.63, "volume": 4288485.0}, {"date": "2019-12-19", "close": 197.06, "volume": 3346806.0}, {"date": "2019-12-20", "close": 197.14, "volume": 6415590.0}, {"date": "2019-12-23", "close": 196.2, "volume": 2389543.0}, {"date": "2019-12-24", "close": 196.67, "volume": 1152517.0}, {"date": "2019-12-26", "close": 197.06, "volume": 1810616.0}, {"date": "2019-12-27", "close": 198.17, "volume": 2264927.0}, {"date": "2019-12-30", "close": 196.91, "volume": 2242905.0}, {"date": "2019-12-31", "close": 197.61, "volume": 2278794.0}, {"date": "2020-01-02", "close": 200.79, "volume": 3554837.0}, {"date": "2020-01-03", "close": 200.08, "volume": 2767663.0}, {"date": "2020-01-06", "close": 202.33, "volume": 4660792.0}, {"date": "2020-01-07", "close": 202.63, "volume": 4054726.0}, {"date": "2020-01-08", "close": 205.91, "volume": 5286482.0}, {"date": "2020-01-09", "close": 208.35, "volume": 5974942.0}, {"date": "2020-01-10", "close": 207.27, "volume": 2336721.0}, {"date": "2020-01-13", "close": 206.51, "volume": 2784618.0}, {"date": "2020-01-14", "close": 207.32, "volume": 2623410.0}, {"date": "2020-01-15", "close": 209.77, "volume": 3369381.0}, {"date": "2020-01-16", "close": 210.85, "volume": 2726936.0}, {"date": "2020-01-17", "close": 211.98, "volume": 3540424.0}, {"date": "2020-01-21", "close": 211.16, "volume": 4100505.0}, {"date": "2020-01-22", "close": 211.44, "volume": 2757509.0}, {"date": "2020-01-23", "close": 213.42, "volume": 3378229.0}, {"date": "2020-01-24", "close": 211.24, "volume": 3106346.0}, {"date": "2020-01-27", "close": 209.34, "volume": 3389321.0}, {"date": "2020-01-28", "close": 210.39, "volume": 3855185.0}, {"date": "2020-01-29", "close": 214.44, "volume": 5735460.0}, {"date": "2020-01-30", "close": 216.18, "volume": 3560701.0}, {"date": "2020-01-31", "close": 213.97, "volume": 3920820.0}, {"date": "2020-02-03", "close": 215.18, "volume": 3539429.0}, {"date": "2020-02-04", "close": 214.62, "volume": 3367933.0}, {"date": "2020-02-05", "close": 214.37, "volume": 2911520.0}, {"date": "2020-02-06", "close": 212.87, "volume": 2903328.0}, {"date": "2020-02-07", "close": 211.61, "volume": 2421602.0}, {"date": "2020-02-10", "close": 213.21, "volume": 2318962.0}, {"date": "2020-02-11", "close": 215.73, "volume": 2694622.0}, {"date": "2020-02-12", "close": 217.46, "volume": 2844944.0}, {"date": "2020-02-13", "close": 217.42, "volume": 2853360.0}, {"date": "2020-02-14", "close": 217.09, "volume": 1720400.0}, {"date": "2020-02-18", "close": 216.15, "volume": 2714047.0}, {"date": "2020-02-19", "close": 215.63, "volume": 2229508.0}, {"date": "2020-02-20", "close": 215.08, "volume": 2869429.0}, {"date": "2020-02-21", "close": 215.87, "volume": 2791392.0}, {"date": "2020-02-24", "close": 213.52, "volume": 4219147.0}, {"date": "2020-02-25", "close": 212.1, "volume": 5053726.0}, {"date": "2020-02-26", "close": 210.1, "volume": 4191398.0}, {"date": "2020-02-27", "close": 201.0, "volume": 6406211.0}, {"date": "2020-02-28", "close": 194.17, "volume": 11377780.0}, {"date": "2020-03-02", "close": 202.55, "volume": 6154168.0}, {"date": "2020-03-03", "close": 199.51, "volume": 5115171.0}, {"date": "2020-03-04", "close": 207.02, "volume": 4260634.0}, {"date": "2020-03-05", "close": 198.32, "volume": 4107234.0}, {"date": "2020-03-06", "close": 198.86, "volume": 6360268.0}, {"date": "2020-03-09", "close": 186.86, "volume": 7788507.0}, {"date": "2020-03-10", "close": 199.86, "volume": 5835234.0}, {"date": "2020-03-11", "close": 188.25, "volume": 5627804.0}, {"date": "2020-03-12", "close": 170.13, "volume": 9079339.0}, {"date": "2020-03-13", "close": 177.13, "volume": 8042646.0}, {"date": "2020-03-16", "close": 149.01, "volume": 9341340.0}, {"date": "2020-03-17", "close": 147.62, "volume": 13708250.0}, {"date": "2020-03-18", "close": 137.3, "volume": 12627580.0}, {"date": "2020-03-19", "close": 149.5, "volume": 12773390.0}, {"date": "2020-03-20", "close": 148.49, "volume": 12000040.0}, {"date": "2020-03-23", "close": 137.1, "volume": 10660440.0}, {"date": "2020-03-24", "close": 161.95, "volume": 11678380.0}, {"date": "2020-03-25", "close": 162.98, "volume": 9708701.0}, {"date": "2020-03-26", "close": 167.35, "volume": 8264901.0}, {"date": "2020-03-27", "close": 164.01, "volume": 6441366.0}, {"date": "2020-03-30", "close": 168.13, "volume": 5621669.0}, {"date": "2020-03-31", "close": 165.35, "volume": 4522292.0}, {"date": "2020-04-01", "close": 158.17, "volume": 4668869.0}, {"date": "2020-04-02", "close": 161.5, "volume": 4803514.0}, {"date": "2020-04-03", "close": 160.33, "volume": 5050441.0}, {"date": "2020-04-06", "close": 177.04, "volume": 8330914.0}, {"date": "2020-04-07", "close": 175.59, "volume": 7848299.0}, {"date": "2020-04-08", "close": 177.49, "volume": 5665728.0}, {"date": "2020-04-09", "close": 183.7, "volume": 4901856.0}, {"date": "2020-04-13", "close": 180.12, "volume": 3182573.0}, {"date": "2020-04-14", "close": 183.99, "volume": 3864204.0}, {"date": "2020-04-15", "close": 177.84, "volume": 4961463.0}, {"date": "2020-04-16", "close": 179.5, "volume": 7120833.0}, {"date": "2020-04-17", "close": 186.1, "volume": 6467814.0}, {"date": "2020-04-20", "close": 181.65, "volume": 3856456.0}, {"date": "2020-04-21", "close": 177.58, "volume": 4758289.0}, {"date": "2020-04-22", "close": 186.48, "volume": 4245902.0}, {"date": "2020-04-23", "close": 182.04, "volume": 5050147.0}, {"date": "2020-04-24", "close": 184.02, "volume": 3319849.0}, {"date": "2020-04-27", "close": 185.89, "volume": 4048222.0}, {"date": "2020-04-28", "close": 185.93, "volume": 3804981.0}, {"date": "2020-04-29", "close": 187.82, "volume": 3465196.0}, {"date": "2020-04-30", "close": 187.56, "volume": 7127221.0}, {"date": "2020-05-01", "close": 182.66, "volume": 3764754.0}, {"date": "2020-05-04", "close": 181.87, "volume": 4027063.0}, {"date": "2020-05-05", "close": 179.24, "volume": 3828424.0}, {"date": "2020-05-06", "close": 176.97, "volume": 3916862.0}, {"date": "2020-05-07", "close": 181.12, "volume": 3039953.0}, {"date": "2020-05-08", "close": 181.23, "volume": 3411874.0}, {"date": "2020-05-11", "close": 180.88, "volume": 2631295.0}, {"date": "2020-05-12", "close": 176.54, "volume": 3610581.0}, {"date": "2020-05-13", "close": 172.82, "volume": 4729120.0}, {"date": "2020-05-14", "close": 175.41, "volume": 4868360.0}, {"date": "2020-05-15", "close": 173.81, "volume": 6879617.0}, {"date": "2020-05-18", "close": 179.83, "volume": 4653306.0}, {"date": "2020-05-19", "close": 179.57, "volume": 3365030.0}, {"date": "2020-05-20", "close": 184.1, "volume": 4920793.0}, {"date": "2020-05-21", "close": 185.08, "volume": 2913846.0}, {"date": "2020-05-22", "close": 184.41, "volume": 2475190.0}, {"date": "2020-05-26", "close": 184.84, "volume": 3990870.0}, {"date": "2020-05-27", "close": 187.72, "volume": 3993447.0}, {"date": "2020-05-28", "close": 188.73, "volume": 3568464.0}, {"date": "2020-05-29", "close": 186.32, "volume": 5719059.0}, {"date": "2020-06-01", "close": 187.41, "volume": 2169455.0}, {"date": "2020-06-02", "close": 187.59, "volume": 3125455.0}, {"date": "2020-06-03", "close": 193.29, "volume": 3881453.0}, {"date": "2020-06-04", "close": 193.24, "volume": 3469436.0}, {"date": "2020-06-05", "close": 197.16, "volume": 4728306.0}, {"date": "2020-06-08", "close": 202.65, "volume": 4443911.0}, {"date": "2020-06-09", "close": 199.52, "volume": 3728614.0}, {"date": "2020-06-10", "close": 195.8, "volume": 3459865.0}, {"date": "2020-06-11", "close": 187.51, "volume": 5795967.0}, {"date": "2020-06-12", "close": 189.17, "volume": 4108594.0}, {"date": "2020-06-15", "close": 189.49, "volume": 4500420.0}, {"date": "2020-06-16", "close": 190.32, "volume": 5434776.0}, {"date": "2020-06-17", "close": 190.79, "volume": 3154073.0}, {"date": "2020-06-18", "close": 189.49, "volume": 3153262.0}, {"date": "2020-06-19", "close": 186.56, "volume": 6264833.0}, {"date": "2020-06-22", "close": 187.46, "volume": 3223215.0}, {"date": "2020-06-23", "close": 186.62, "volume": 2951916.0}, {"date": "2020-06-24", "close": 184.29, "volume": 4146579.0}, {"date": "2020-06-25", "close": 182.76, "volume": 3145191.0}, {"date": "2020-06-26", "close": 179.74, "volume": 5107359.0}, {"date": "2020-06-29", "close": 182.8, "volume": 2622177.0}, {"date": "2020-06-30", "close": 184.47, "volume": 3163190.0}, {"date": "2020-07-01", "close": 184.66, "volume": 2193762.0}, {"date": "2020-07-02", "close": 183.52, "volume": 2690150.0}, {"date": "2020-07-06", "close": 188.5, "volume": 3171467.0}, {"date": "2020-07-07", "close": 185.82, "volume": 2399567.0}, {"date": "2020-07-08", "close": 185.85, "volume": 2776400.0}, {"date": "2020-07-09", "close": 184.33, "volume": 2333500.0}, {"date": "2020-07-10", "close": 184.88, "volume": 2714444.0}, {"date": "2020-07-13", "close": 184.92, "volume": 3221622.0}, {"date": "2020-07-14", "close": 190.72, "volume": 4138567.0}, {"date": "2020-07-15", "close": 191.77, "volume": 3735433.0}, {"date": "2020-07-16", "close": 190.92, "volume": 2111107.0}, {"date": "2020-07-17", "close": 191.48, "volume": 1972966.0}, {"date": "2020-07-20", "close": 191.61, "volume": 2157480.0}, {"date": "2020-07-21", "close": 192.98, "volume": 3505717.0}, {"date": "2020-07-22", "close": 198.62, "volume": 3484707.0}, {"date": "2020-07-23", "close": 197.55, "volume": 2702178.0}, {"date": "2020-07-24", "close": 198.72, "volume": 2200026.0}, {"date": "2020-07-27", "close": 201.25, "volume": 4541727.0}, {"date": "2020-07-28", "close": 196.24, "volume": 6051015.0}, {"date": "2020-07-29", "close": 196.21, "volume": 3342859.0}, {"date": "2020-07-30", "close": 195.41, "volume": 2705661.0}, {"date": "2020-07-31", "close": 194.28, "volume": 3195486.0}, {"date": "2020-08-03", "close": 194.4, "volume": 3143754.0}, {"date": "2020-08-04", "close": 199.36, "volume": 3700233.0}, {"date": "2020-08-05", "close": 199.26, "volume": 2281830.0}, {"date": "2020-08-06", "close": 203.18, "volume": 3159323.0}, {"date": "2020-08-07", "close": 204.6, "volume": 2979950.0}, {"date": "2020-08-10", "close": 204.12, "volume": 2783695.0}, {"date": "2020-08-11", "close": 205.0, "volume": 2478383.0}, {"date": "2020-08-12", "close": 206.02, "volume": 2167353.0}, {"date": "2020-08-13", "close": 206.49, "volume": 1795023.0}, {"date": "2020-08-14", "close": 207.03, "volume": 2060237.0}, {"date": "2020-08-17", "close": 208.67, "volume": 2619046.0}, {"date": "2020-08-18", "close": 210.32, "volume": 2921676.0}, {"date": "2020-08-19", "close": 209.51, "volume": 2711113.0}, {"date": "2020-08-20", "close": 209.88, "volume": 2085063.0}, {"date": "2020-08-21", "close": 211.57, "volume": 3484853.0}, {"date": "2020-08-24", "close": 212.62, "volume": 2463937.0}, {"date": "2020-08-25", "close": 212.65, "volume": 2302456.0}, {"date": "2020-08-26", "close": 213.76, "volume": 2316855.0}, {"date": "2020-08-27", "close": 212.19, "volume": 3226762.0}, {"date": "2020-08-28", "close": 214.91, "volume": 3212491.0}, {"date": "2020-08-31", "close": 213.52, "volume": 2900867.0}, {"date": "2020-09-01", "close": 212.69, "volume": 2926889.0}, {"date": "2020-09-02", "close": 216.23, "volume": 4091998.0}, {"date": "2020-09-03", "close": 213.8, "volume": 3126675.0}, {"date": "2020-09-04", "close": 211.73, "volume": 3828823.0}, {"date": "2020-09-08", "close": 213.58, "volume": 4107917.0}, {"date": "2020-09-09", "close": 215.71, "volume": 3213195.0}, {"date": "2020-09-10", "close": 217.24, "volume": 3325601.0}, {"date": "2020-09-11", "close": 218.0, "volume": 3616483.0}, {"date": "2020-09-14", "close": 220.56, "volume": 2544140.0}, {"date": "2020-09-15", "close": 222.37, "volume": 2640872.0}, {"date": "2020-09-16", "close": 224.81, "volume": 3464160.0}, {"date": "2020-09-17", "close": 222.58, "volume": 3376985.0}, {"date": "2020-09-18", "close": 220.27, "volume": 3861750.0}, {"date": "2020-09-21", "close": 216.41, "volume": 2831750.0}, {"date": "2020-09-22", "close": 216.41, "volume": 2475978.0}, {"date": "2020-09-23", "close": 214.97, "volume": 2777715.0}, {"date": "2020-09-24", "close": 216.12, "volume": 1727041.0}, {"date": "2020-09-25", "close": 218.18, "volume": 2196831.0}, {"date": "2020-09-28", "close": 220.26, "volume": 2112107.0}, {"date": "2020-09-29", "close": 218.68, "volume": 1732275.0}, {"date": "2020-09-30", "close": 219.49, "volume": 3034100.0}, {"date": "2020-10-01", "close": 219.59, "volume": 2443348.0}, {"date": "2020-10-02", "close": 222.67, "volume": 3833110.0}, {"date": "2020-10-05", "close": 226.07, "volume": 2913824.0}, {"date": "2020-10-06", "close": 224.09, "volume": 2453627.0}, {"date": "2020-10-07", "close": 226.48, "volume": 1972777.0}, {"date": "2020-10-08", "close": 225.8, "volume": 3195785.0}, {"date": "2020-10-09", "close": 224.83, "volume": 3237709.0}, {"date": "2020-10-12", "close": 226.11, "volume": 2412627.0}, {"date": "2020-10-13", "close": 227.35, "volume": 2098972.0}, {"date": "2020-10-14", "close": 227.62, "volume": 1862687.0}, {"date": "2020-10-15", "close": 229.64, "volume": 2178247.0}, {"date": "2020-10-16", "close": 229.37, "volume": 2162939.0}, {"date": "2020-10-19", "close": 226.0, "volume": 2009635.0}, {"date": "2020-10-20", "close": 227.45, "volume": 1883639.0}, {"date": "2020-10-21", "close": 228.19, "volume": 1518200.0}, {"date": "2020-10-22", "close": 229.15, "volume": 1961450.0}, {"date": "2020-10-23", "close": 228.71, "volume": 2278124.0}, {"date": "2020-10-26", "close": 224.27, "volume": 2538058.0}, {"date": "2020-10-27", "close": 222.97, "volume": 1801922.0}, {"date": "2020-10-28", "close": 214.69, "volume": 3273074.0}, {"date": "2020-10-29", "close": 214.95, "volume": 2477582.0}, {"date": "2020-10-30", "close": 213.0, "volume": 3451419.0}, {"date": "2020-11-02", "close": 212.56, "volume": 2983362.0}, {"date": "2020-11-03", "close": 216.8, "volume": 2615017.0}, {"date": "2020-11-04", "close": 214.87, "volume": 3360836.0}, {"date": "2020-11-05", "close": 216.31, "volume": 3622023.0}, {"date": "2020-11-06", "close": 216.56, "volume": 3916076.0}, {"date": "2020-11-09", "close": 213.22, "volume": 7981211.0}, {"date": "2020-11-10", "close": 213.32, "volume": 4255577.0}, {"date": "2020-11-11", "close": 218.02, "volume": 4127212.0}, {"date": "2020-11-12", "close": 213.07, "volume": 4257495.0}, {"date": "2020-11-13", "close": 213.28, "volume": 3072628.0}, {"date": "2020-11-16", "close": 216.73, "volume": 3702131.0}, {"date": "2020-11-17", "close": 216.01, "volume": 2443547.0}, {"date": "2020-11-18", "close": 215.52, "volume": 3095154.0}, {"date": "2020-11-19", "close": 215.11, "volume": 2840460.0}, {"date": "2020-11-20", "close": 214.09, "volume": 3932954.0}, {"date": "2020-11-23", "close": 217.0, "volume": 3011272.0}, {"date": "2020-11-24", "close": 219.71, "volume": 3872224.0}, {"date": "2020-11-25", "close": 219.34, "volume": 1889200.0}, {"date": "2020-11-27", "close": 218.33, "volume": 1394366.0}, {"date": "2020-11-30", "close": 217.44, "volume": 3413588.0}, {"date": "2020-12-01", "close": 216.14, "volume": 4226275.0}, {"date": "2020-12-02", "close": 210.86, "volume": 6223661.0}, {"date": "2020-12-03", "close": 211.51, "volume": 3732543.0}, {"date": "2020-12-04", "close": 210.74, "volume": 3151060.0}, {"date": "2020-12-07", "close": 208.89, "volume": 3826001.0}, {"date": "2020-12-08", "close": 208.39, "volume": 2709447.0}, {"date": "2020-12-09", "close": 208.69, "volume": 3011056.0}, {"date": "2020-12-10", "close": 208.04, "volume": 2956368.0}, {"date": "2020-12-11", "close": 207.76, "volume": 2770817.0}, {"date": "2020-12-14", "close": 211.92, "volume": 4744960.0}, {"date": "2020-12-15", "close": 214.86, "volume": 3799294.0}, {"date": "2020-12-16", "close": 213.8, "volume": 2681984.0}, {"date": "2020-12-17", "close": 214.25, "volume": 2558810.0}, {"date": "2020-12-18", "close": 215.08, "volume": 7929060.0}, {"date": "2020-12-21", "close": 211.67, "volume": 4342480.0}, {"date": "2020-12-22", "close": 211.92, "volume": 2773709.0}, {"date": "2020-12-23", "close": 212.02, "volume": 1658765.0}, {"date": "2020-12-24", "close": 211.39, "volume": 1047650.0}, {"date": "2020-12-28", "close": 214.02, "volume": 2550104.0}, {"date": "2020-12-29", "close": 212.71, "volume": 1665725.0}, {"date": "2020-12-30", "close": 211.56, "volume": 1854990.0}, {"date": "2020-12-31", "close": 214.58, "volume": 2610914.0}, {"date": "2021-01-04", "close": 210.22, "volume": 4055409.0}, {"date": "2021-01-05", "close": 211.48, "volume": 2576065.0}, {"date": "2021-01-06", "close": 211.0, "volume": 3083426.0}, {"date": "2021-01-07", "close": 211.98, "volume": 3142014.0}, {"date": "2021-01-08", "close": 215.87, "volume": 2639146.0}, {"date": "2021-01-11", "close": 214.23, "volume": 2545893.0}, {"date": "2021-01-12", "close": 211.6, "volume": 2951952.0}, {"date": "2021-01-13", "close": 212.09, "volume": 2069926.0}, {"date": "2021-01-14", "close": 208.5, "volume": 3666716.0}, {"date": "2021-01-15", "close": 209.91, "volume": 3593732.0}, {"date": "2021-01-19", "close": 209.09, "volume": 3331595.0}, {"date": "2021-01-20", "close": 213.63, "volume": 4077731.0}, {"date": "2021-01-21", "close": 213.53, "volume": 2676309.0}, {"date": "2021-01-22", "close": 213.38, "volume": 2196479.0}, {"date": "2021-01-25", "close": 213.34, "volume": 2615384.0}, {"date": "2021-01-26", "close": 215.38, "volume": 2907817.0}, {"date": "2021-01-27", "close": 207.0, "volume": 5464011.0}, {"date": "2021-01-28", "close": 206.82, "volume": 5401592.0}, {"date": "2021-01-29", "close": 207.84, "volume": 5203314.0}, {"date": "2021-02-01", "close": 207.93, "volume": 2812476.0}, {"date": "2021-02-02", "close": 209.76, "volume": 2786000.0}, {"date": "2021-02-03", "close": 208.71, "volume": 3020703.0}, {"date": "2021-02-04", "close": 211.03, "volume": 2777644.0}, {"date": "2021-02-05", "close": 212.58, "volume": 2600218.0}, {"date": "2021-02-08", "close": 211.58, "volume": 2696298.0}, {"date": "2021-02-09", "close": 215.98, "volume": 3047287.0}, {"date": "2021-02-10", "close": 214.4, "volume": 3161598.0}, {"date": "2021-02-11", "close": 214.27, "volume": 2583649.0}, {"date": "2021-02-12", "close": 213.9, "volume": 2781322.0}, {"date": "2021-02-16", "close": 215.03, "volume": 2893080.0}, {"date": "2021-02-17", "close": 213.45, "volume": 3304816.0}, {"date": "2021-02-18", "close": 215.43, "volume": 2190987.0}, {"date": "2021-02-19", "close": 212.24, "volume": 3181592.0}, {"date": "2021-02-22", "close": 212.06, "volume": 2911052.0}, {"date": "2021-02-23", "close": 211.32, "volume": 3243046.0}, {"date": "2021-02-24", "close": 213.27, "volume": 2887130.0}, {"date": "2021-02-25", "close": 210.95, "volume": 3131399.0}, {"date": "2021-02-26", "close": 206.14, "volume": 5333957.0}, {"date": "2021-03-01", "close": 208.25, "volume": 2827891.0}, {"date": "2021-03-02", "close": 208.67, "volume": 3016563.0}, {"date": "2021-03-03", "close": 205.82, "volume": 3488639.0}, {"date": "2021-03-04", "close": 204.84, "volume": 3926187.0}, {"date": "2021-03-05", "close": 207.37, "volume": 3608200.0}, {"date": "2021-03-08", "close": 209.11, "volume": 3157129.0}, {"date": "2021-03-09", "close": 208.55, "volume": 3646703.0}, {"date": "2021-03-10", "close": 213.31, "volume": 3447188.0}, {"date": "2021-03-11", "close": 211.57, "volume": 3618040.0}, {"date": "2021-03-12", "close": 212.34, "volume": 2818192.0}, {"date": "2021-03-15", "close": 220.46, "volume": 5483461.0}, {"date": "2021-03-16", "close": 219.86, "volume": 3583426.0}, {"date": "2021-03-17", "close": 224.11, "volume": 5240638.0}, {"date": "2021-03-18", "close": 222.9, "volume": 3254846.0}, {"date": "2021-03-19", "close": 222.44, "volume": 7719379.0}, {"date": "2021-03-22", "close": 225.07, "volume": 4220655.0}, {"date": "2021-03-23", "close": 224.37, "volume": 2794029.0}, {"date": "2021-03-24", "close": 224.05, "volume": 2442483.0}, {"date": "2021-03-25", "close": 224.2, "volume": 3249784.0}, {"date": "2021-03-26", "close": 225.21, "volume": 3263234.0}, {"date": "2021-03-29", "close": 227.35, "volume": 3621281.0}, {"date": "2021-03-30", "close": 224.98, "volume": 2419008.0}, {"date": "2021-03-31", "close": 224.14, "volume": 3564051.0}, {"date": "2021-04-01", "close": 225.21, "volume": 2441261.0}, {"date": "2021-04-05", "close": 228.85, "volume": 2866411.0}, {"date": "2021-04-06", "close": 231.91, "volume": 3230903.0}, {"date": "2021-04-07", "close": 232.61, "volume": 2551332.0}, {"date": "2021-04-08", "close": 230.25, "volume": 2772285.0}, {"date": "2021-04-09", "close": 231.48, "volume": 2729039.0}, {"date": "2021-04-12", "close": 230.96, "volume": 2292729.0}, {"date": "2021-04-13", "close": 231.32, "volume": 2571032.0}, {"date": "2021-04-14", "close": 230.31, "volume": 2129184.0}, {"date": "2021-04-15", "close": 231.28, "volume": 2063107.0}, {"date": "2021-04-16", "close": 233.08, "volume": 2694295.0}, {"date": "2021-04-19", "close": 231.81, "volume": 2254849.0}, {"date": "2021-04-20", "close": 233.01, "volume": 1885666.0}, {"date": "2021-04-21", "close": 232.26, "volume": 2065818.0}, {"date": "2021-04-22", "close": 232.96, "volume": 1839671.0}, {"date": "2021-04-23", "close": 234.58, "volume": 2137862.0}, {"date": "2021-04-26", "close": 232.31, "volume": 2490387.0}, {"date": "2021-04-27", "close": 234.98, "volume": 2623876.0}, {"date": "2021-04-28", "close": 232.41, "volume": 2776969.0}, {"date": "2021-04-29", "close": 235.21, "volume": 3146671.0}, {"date": "2021-04-30", "close": 236.08, "volume": 2640589.0}, {"date": "2021-05-03", "close": 235.56, "volume": 2458195.0}, {"date": "2021-05-04", "close": 233.86, "volume": 2529912.0}, {"date": "2021-05-05", "close": 235.04, "volume": 1524055.0}, {"date": "2021-05-06", "close": 234.86, "volume": 1832704.0}, {"date": "2021-05-07", "close": 234.84, "volume": 1406816.0}, {"date": "2021-05-10", "close": 237.11, "volume": 2031468.0}, {"date": "2021-05-11", "close": 233.86, "volume": 3028848.0}, {"date": "2021-05-12", "close": 227.94, "volume": 3198197.0}, {"date": "2021-05-13", "close": 229.77, "volume": 2819534.0}, {"date": "2021-05-14", "close": 231.72, "volume": 1943122.0}, {"date": "2021-05-17", "close": 231.68, "volume": 1630842.0}, {"date": "2021-05-18", "close": 231.93, "volume": 2913221.0}, {"date": "2021-05-19", "close": 230.15, "volume": 2967215.0}, {"date": "2021-05-20", "close": 232.18, "volume": 1890474.0}, {"date": "2021-05-21", "close": 231.24, "volume": 2601267.0}, {"date": "2021-05-24", "close": 231.91, "volume": 1823438.0}, {"date": "2021-05-25", "close": 232.14, "volume": 2682023.0}, {"date": "2021-05-26", "close": 232.35, "volume": 1564344.0}, {"date": "2021-05-27", "close": 234.86, "volume": 5243094.0}, {"date": "2021-05-28", "close": 233.89, "volume": 2853674.0}, {"date": "2021-06-01", "close": 233.24, "volume": 2574575.0}, {"date": "2021-06-02", "close": 233.78, "volume": 3172033.0}, {"date": "2021-06-03", "close": 232.45, "volume": 3249444.0}, {"date": "2021-06-04", "close": 233.38, "volume": 1615437.0}, {"date": "2021-06-07", "close": 231.69, "volume": 1877063.0}, {"date": "2021-06-08", "close": 232.64, "volume": 2106462.0}, {"date": "2021-06-09", "close": 231.47, "volume": 1982276.0}, {"date": "2021-06-10", "close": 234.59, "volume": 2534059.0}, {"date": "2021-06-11", "close": 236.93, "volume": 2654270.0}, {"date": "2021-06-14", "close": 236.98, "volume": 1836842.0}, {"date": "2021-06-15", "close": 236.35, "volume": 1948582.0}, {"date": "2021-06-16", "close": 235.58, "volume": 2951814.0}, {"date": "2021-06-17", "close": 233.88, "volume": 1895716.0}, {"date": "2021-06-18", "close": 229.62, "volume": 4408221.0}, {"date": "2021-06-21", "close": 232.9, "volume": 2193090.0}, {"date": "2021-06-22", "close": 233.88, "volume": 1758423.0}, {"date": "2021-06-23", "close": 233.24, "volume": 1701512.0}, {"date": "2021-06-24", "close": 233.33, "volume": 1840079.0}, {"date": "2021-06-25", "close": 232.42, "volume": 3000115.0}, {"date": "2021-06-28", "close": 231.09, "volume": 2902037.0}, {"date": "2021-06-29", "close": 230.37, "volume": 1932185.0}, {"date": "2021-06-30", "close": 230.99, "volume": 2450791.0}, {"date": "2021-07-01", "close": 232.27, "volume": 2210460.0}, {"date": "2021-07-02", "close": 233.63, "volume": 1851575.0}, {"date": "2021-07-06", "close": 232.75, "volume": 1762707.0}, {"date": "2021-07-07", "close": 234.63, "volume": 2069409.0}, {"date": "2021-07-08", "close": 232.84, "volume": 1932661.0}, {"date": "2021-07-09", "close": 235.68, "volume": 2560714.0}, {"date": "2021-07-12", "close": 235.61, "volume": 2158655.0}, {"date": "2021-07-13", "close": 236.17, "volume": 1884568.0}, {"date": "2021-07-14", "close": 237.13, "volume": 1993375.0}, {"date": "2021-07-15", "close": 236.88, "volume": 2165952.0}, {"date": "2021-07-16", "close": 234.75, "volume": 1681193.0}, {"date": "2021-07-19", "close": 229.26, "volume": 3774949.0}, {"date": "2021-07-20", "close": 234.27, "volume": 3275605.0}, {"date": "2021-07-21", "close": 235.93, "volume": 2147029.0}, {"date": "2021-07-22", "close": 238.67, "volume": 2538299.0}, {"date": "2021-07-23", "close": 242.96, "volume": 3996402.0}, {"date": "2021-07-26", "close": 243.98, "volume": 2638431.0}, {"date": "2021-07-27", "close": 246.35, "volume": 3135186.0}, {"date": "2021-07-28", "close": 241.78, "volume": 4948543.0}, {"date": "2021-07-29", "close": 244.02, "volume": 2572291.0}, {"date": "2021-07-30", "close": 242.71, "volume": 2336831.0}, {"date": "2021-08-02", "close": 240.1, "volume": 2693869.0}, {"date": "2021-08-03", "close": 236.95, "volume": 3300009.0}, {"date": "2021-08-04", "close": 234.83, "volume": 2240575.0}, {"date": "2021-08-05", "close": 236.42, "volume": 2230520.0}, {"date": "2021-08-06", "close": 236.26, "volume": 1558759.0}, {"date": "2021-08-09", "close": 234.68, "volume": 2093074.0}, {"date": "2021-08-10", "close": 233.45, "volume": 2027812.0}, {"date": "2021-08-11", "close": 235.55, "volume": 1969137.0}, {"date": "2021-08-12", "close": 236.67, "volume": 1491013.0}, {"date": "2021-08-13", "close": 238.82, "volume": 1699655.0}, {"date": "2021-08-16", "close": 240.97, "volume": 2175409.0}, {"date": "2021-08-17", "close": 240.28, "volume": 1651984.0}, {"date": "2021-08-18", "close": 238.08, "volume": 2215750.0}, {"date": "2021-08-19", "close": 237.23, "volume": 1455420.0}, {"date": "2021-08-20", "close": 238.49, "volume": 1989849.0}, {"date": "2021-08-23", "close": 239.66, "volume": 2086876.0}, {"date": "2021-08-24", "close": 238.43, "volume": 1687672.0}, {"date": "2021-08-25", "close": 238.83, "volume": 1668152.0}, {"date": "2021-08-26", "close": 236.95, "volume": 2008052.0}, {"date": "2021-08-27", "close": 237.48, "volume": 1784024.0}, {"date": "2021-08-30", "close": 236.59, "volume": 2245565.0}, {"date": "2021-08-31", "close": 237.46, "volume": 2938351.0}, {"date": "2021-09-01", "close": 238.15, "volume": 2197240.0}, {"date": "2021-09-02", "close": 239.87, "volume": 2140253.0}, {"date": "2021-09-03", "close": 238.82, "volume": 1339289.0}, {"date": "2021-09-07", "close": 236.19, "volume": 1820118.0}, {"date": "2021-09-08", "close": 238.62, "volume": 2718376.0}, {"date": "2021-09-09", "close": 238.61, "volume": 2992467.0}, {"date": "2021-09-10", "close": 239.18, "volume": 2035199.0}, {"date": "2021-09-13", "close": 241.21, "volume": 2294796.0}, {"date": "2021-09-14", "close": 241.13, "volume": 2013793.0}, {"date": "2021-09-15", "close": 240.98, "volume": 2507196.0}, {"date": "2021-09-16", "close": 243.21, "volume": 3410681.0}, {"date": "2021-09-17", "close": 242.49, "volume": 4756852.0}, {"date": "2021-09-20", "close": 239.09, "volume": 4549932.0}, {"date": "2021-09-21", "close": 240.5, "volume": 2008293.0}, {"date": "2021-09-22", "close": 243.13, "volume": 3361958.0}, {"date": "2021-09-23", "close": 244.78, "volume": 2941662.0}, {"date": "2021-09-24", "close": 246.42, "volume": 2508923.0}, {"date": "2021-09-27", "close": 248.11, "volume": 2463273.0}, {"date": "2021-09-28", "close": 243.77, "volume": 3007728.0}, {"date": "2021-09-29", "close": 244.28, "volume": 1719144.0}, {"date": "2021-09-30", "close": 241.11, "volume": 3137256.0}, {"date": "2021-10-01", "close": 242.93, "volume": 2076087.0}, {"date": "2021-10-04", "close": 243.08, "volume": 2236513.0}, {"date": "2021-10-05", "close": 245.22, "volume": 2463265.0}, {"date": "2021-10-06", "close": 247.1, "volume": 2107922.0}, {"date": "2021-10-07", "close": 248.32, "volume": 2423878.0}, {"date": "2021-10-08", "close": 247.7, "volume": 1687649.0}, {"date": "2021-10-11", "close": 246.58, "volume": 1503978.0}, {"date": "2021-10-12", "close": 244.52, "volume": 2346972.0}, {"date": "2021-10-13", "close": 242.65, "volume": 3214784.0}, {"date": "2021-10-14", "close": 244.55, "volume": 2512501.0}, {"date": "2021-10-15", "close": 242.25, "volume": 2564768.0}, {"date": "2021-10-18", "close": 242.26, "volume": 2484874.0}, {"date": "2021-10-19", "close": 242.77, "volume": 2071598.0}, {"date": "2021-10-20", "close": 239.72, "volume": 3040188.0}, {"date": "2021-10-21", "close": 241.4, "volume": 2702367.0}, {"date": "2021-10-22", "close": 238.44, "volume": 3283657.0}, {"date": "2021-10-25", "close": 237.34, "volume": 3178536.0}, {"date": "2021-10-26", "close": 236.42, "volume": 3066386.0}, {"date": "2021-10-27", "close": 242.73, "volume": 5249422.0}, {"date": "2021-10-28", "close": 245.5, "volume": 3448483.0}, {"date": "2021-10-29", "close": 245.55, "volume": 4329465.0}, {"date": "2021-11-01", "close": 250.58, "volume": 4456549.0}, {"date": "2021-11-02", "close": 249.24, "volume": 2624333.0}, {"date": "2021-11-03", "close": 250.4, "volume": 2399239.0}, {"date": "2021-11-04", "close": 253.46, "volume": 2711311.0}, {"date": "2021-11-05", "close": 254.71, "volume": 3224285.0}, {"date": "2021-11-08", "close": 253.1, "volume": 2471271.0}, {"date": "2021-11-09", "close": 252.65, "volume": 2258953.0}, {"date": "2021-11-10", "close": 253.13, "volume": 1794531.0}, {"date": "2021-11-11", "close": 250.16, "volume": 1640596.0}, {"date": "2021-11-12", "close": 250.67, "volume": 1625338.0}, {"date": "2021-11-15", "close": 252.94, "volume": 1709216.0}, {"date": "2021-11-16", "close": 252.46, "volume": 2195461.0}, {"date": "2021-11-17", "close": 252.69, "volume": 1412025.0}, {"date": "2021-11-18", "close": 253.48, "volume": 1751189.0}, {"date": "2021-11-19", "close": 251.95, "volume": 2743402.0}, {"date": "2021-11-22", "close": 253.48, "volume": 2438758.0}, {"date": "2021-11-23", "close": 255.65, "volume": 2770596.0}, {"date": "2021-11-24", "close": 257.11, "volume": 2642849.0}, {"date": "2021-11-26", "close": 250.01, "volume": 2573259.0}, {"date": "2021-11-29", "close": 250.3, "volume": 2084612.0}, {"date": "2021-11-30", "close": 244.6, "volume": 3836063.0}, {"date": "2021-12-01", "close": 244.18, "volume": 3275507.0}, {"date": "2021-12-02", "close": 248.8, "volume": 3290454.0}, {"date": "2021-12-03", "close": 249.33, "volume": 3229856.0}, {"date": "2021-12-06", "close": 255.79, "volume": 3616912.0}, {"date": "2021-12-07", "close": 259.91, "volume": 2596340.0}, {"date": "2021-12-08", "close": 259.58, "volume": 3453106.0}, {"date": "2021-12-09", "close": 262.34, "volume": 2955143.0}, {"date": "2021-12-10", "close": 264.97, "volume": 2529819.0}, {"date": "2021-12-13", "close": 263.09, "volume": 2878831.0}, {"date": "2021-12-14", "close": 262.52, "volume": 3695552.0}, {"date": "2021-12-15", "close": 264.52, "volume": 2641814.0}, {"date": "2021-12-16", "close": 265.55, "volume": 2347749.0}, {"date": "2021-12-17", "close": 261.7, "volume": 5967187.0}, {"date": "2021-12-20", "close": 261.73, "volume": 2824534.0}, {"date": "2021-12-21", "close": 264.39, "volume": 2851827.0}, {"date": "2021-12-22", "close": 264.94, "volume": 1795157.0}, {"date": "2021-12-23", "close": 265.95, "volume": 1509875.0}, {"date": "2021-12-27", "close": 268.24, "volume": 1486007.0}, {"date": "2021-12-28", "close": 267.88, "volume": 1303973.0}, {"date": "2021-12-29", "close": 268.49, "volume": 1318828.0}, {"date": "2021-12-30", "close": 267.21, "volume": 1714555.0}, {"date": "2021-12-31", "close": 268.07, "volume": 1519162.0}, {"date": "2022-01-03", "close": 268.58, "volume": 2750906.0}, {"date": "2022-01-04", "close": 268.51, "volume": 2506018.0}, {"date": "2022-01-05", "close": 267.19, "volume": 2473043.0}, {"date": "2022-01-06", "close": 269.69, "volume": 2908568.0}, {"date": "2022-01-07", "close": 267.06, "volume": 2209088.0}, {"date": "2022-01-10", "close": 264.41, "volume": 3122526.0}, {"date": "2022-01-11", "close": 262.12, "volume": 3206162.0}, {"date": "2022-01-12", "close": 260.92, "volume": 3043954.0}, {"date": "2022-01-13", "close": 261.41, "volume": 2371250.0}, {"date": "2022-01-14", "close": 257.71, "volume": 3460060.0}, {"date": "2022-01-18", "close": 256.48, "volume": 3076591.0}, {"date": "2022-01-19", "close": 255.22, "volume": 2304696.0}, {"date": "2022-01-20", "close": 253.13, "volume": 2602190.0}, {"date": "2022-01-21", "close": 254.59, "volume": 3738309.0}, {"date": "2022-01-24", "close": 253.61, "volume": 5155195.0}, {"date": "2022-01-25", "close": 250.68, "volume": 3908580.0}, {"date": "2022-01-26", "close": 249.85, "volume": 3838994.0}, {"date": "2022-01-27", "close": 248.74, "volume": 5201054.0}, {"date": "2022-01-28", "close": 256.09, "volume": 3833241.0}, {"date": "2022-01-31", "close": 259.45, "volume": 3174167.0}, {"date": "2022-02-01", "close": 258.99, "volume": 2496547.0}, {"date": "2022-02-02", "close": 262.28, "volume": 2371460.0}, {"date": "2022-02-03", "close": 260.64, "volume": 2242396.0}, {"date": "2022-02-04", "close": 260.06, "volume": 1989682.0}, {"date": "2022-02-07", "close": 259.85, "volume": 1959336.0}, {"date": "2022-02-08", "close": 260.08, "volume": 2920071.0}, {"date": "2022-02-09", "close": 259.86, "volume": 2379345.0}, {"date": "2022-02-10", "close": 256.87, "volume": 3246762.0}, {"date": "2022-02-11", "close": 255.16, "volume": 3592716.0}, {"date": "2022-02-14", "close": 253.39, "volume": 2825835.0}, {"date": "2022-02-15", "close": 253.81, "volume": 2171763.0}, {"date": "2022-02-16", "close": 253.09, "volume": 2941810.0}, {"date": "2022-02-17", "close": 250.93, "volume": 2831886.0}, {"date": "2022-02-18", "close": 250.6, "volume": 2813521.0}, {"date": "2022-02-22", "close": 252.7, "volume": 3980514.0}, {"date": "2022-02-23", "close": 247.79, "volume": 3497365.0}, {"date": "2022-02-24", "close": 245.03, "volume": 4856005.0}, {"date": "2022-02-25", "close": 249.45, "volume": 4549747.0}, {"date": "2022-02-28", "close": 244.77, "volume": 4410429.0}, {"date": "2022-03-01", "close": 239.63, "volume": 3910650.0}, {"date": "2022-03-02", "close": 240.94, "volume": 4482140.0}, {"date": "2022-03-03", "close": 236.65, "volume": 4707353.0}, {"date": "2022-03-04", "close": 235.81, "volume": 4186494.0}, {"date": "2022-03-07", "close": 224.33, "volume": 5425045.0}, {"date": "2022-03-08", "close": 222.79, "volume": 5258764.0}, {"date": "2022-03-09", "close": 222.47, "volume": 5630456.0}, {"date": "2022-03-10", "close": 222.0, "volume": 5444938.0}, {"date": "2022-03-11", "close": 226.87, "volume": 6126339.0}, {"date": "2022-03-14", "close": 226.18, "volume": 4436285.0}, {"date": "2022-03-15", "close": 232.57, "volume": 5087427.0}, {"date": "2022-03-16", "close": 238.14, "volume": 4173223.0}, {"date": "2022-03-17", "close": 237.47, "volume": 3752945.0}, {"date": "2022-03-18", "close": 238.92, "volume": 5336491.0}, {"date": "2022-03-21", "close": 235.32, "volume": 3704020.0}, {"date": "2022-03-22", "close": 238.12, "volume": 2938142.0}, {"date": "2022-03-23", "close": 236.12, "volume": 2200593.0}, {"date": "2022-03-24", "close": 240.26, "volume": 2337661.0}, {"date": "2022-03-25", "close": 241.58, "volume": 2135024.0}, {"date": "2022-03-28", "close": 242.94, "volume": 2041783.0}, {"date": "2022-03-29", "close": 248.17, "volume": 2657596.0}, {"date": "2022-03-30", "close": 249.03, "volume": 2227261.0}, {"date": "2022-03-31", "close": 247.28, "volume": 3803454.0}, {"date": "2022-04-01", "close": 249.25, "volume": 2023154.0}, {"date": "2022-04-04", "close": 246.83, "volume": 2501545.0}, {"date": "2022-04-05", "close": 248.51, "volume": 2532511.0}, {"date": "2022-04-06", "close": 251.46, "volume": 2885998.0}, {"date": "2022-04-07", "close": 254.36, "volume": 4041798.0}, {"date": "2022-04-08", "close": 251.46, "volume": 2551093.0}, {"date": "2022-04-11", "close": 250.45, "volume": 2326660.0}, {"date": "2022-04-12", "close": 249.17, "volume": 2725083.0}, {"date": "2022-04-13", "close": 251.33, "volume": 2133851.0}, {"date": "2022-04-14", "close": 250.51, "volume": 2105884.0}, {"date": "2022-04-18", "close": 251.06, "volume": 1426617.0}, {"date": "2022-04-19", "close": 255.4, "volume": 2324504.0}, {"date": "2022-04-20", "close": 255.85, "volume": 2278773.0}, {"date": "2022-04-21", "close": 255.25, "volume": 2477103.0}, {"date": "2022-04-22", "close": 250.17, "volume": 2643584.0}, {"date": "2022-04-25", "close": 252.88, "volume": 2522972.0}, {"date": "2022-04-26", "close": 248.58, "volume": 2948548.0}, {"date": "2022-04-27", "close": 247.14, "volume": 2706541.0}, {"date": "2022-04-28", "close": 254.19, "volume": 3549490.0}, {"date": "2022-04-29", "close": 249.16, "volume": 3388214.0}, {"date": "2022-05-02", "close": 246.64, "volume": 3418657.0}, {"date": "2022-05-03", "close": 245.87, "volume": 2562085.0}, {"date": "2022-05-04", "close": 254.32, "volume": 3289277.0}, {"date": "2022-05-05", "close": 248.92, "volume": 2925873.0}, {"date": "2022-05-06", "close": 250.78, "volume": 2964684.0}, {"date": "2022-05-09", "close": 247.49, "volume": 2918862.0}, {"date": "2022-05-10", "close": 245.68, "volume": 3070804.0}, {"date": "2022-05-11", "close": 244.43, "volume": 2833269.0}, {"date": "2022-05-12", "close": 244.19, "volume": 2860983.0}, {"date": "2022-05-13", "close": 245.04, "volume": 3255435.0}, {"date": "2022-05-16", "close": 244.04, "volume": 2147127.0}, {"date": "2022-05-17", "close": 241.63, "volume": 3205114.0}, {"date": "2022-05-18", "close": 231.05, "volume": 3946143.0}, {"date": "2022-05-19", "close": 229.0, "volume": 3518259.0}, {"date": "2022-05-20", "close": 233.91, "volume": 3208225.0}, {"date": "2022-05-23", "close": 238.0, "volume": 3053463.0}, {"date": "2022-05-24", "close": 244.52, "volume": 5258233.0}, {"date": "2022-05-25", "close": 244.01, "volume": 2641667.0}, {"date": "2022-05-26", "close": 248.09, "volume": 1972341.0}, {"date": "2022-05-27", "close": 251.87, "volume": 2063755.0}, {"date": "2022-05-31", "close": 252.21, "volume": 3924700.0}, {"date": "2022-06-01", "close": 249.28, "volume": 2264141.0}, {"date": "2022-06-02", "close": 250.38, "volume": 2089654.0}, {"date": "2022-06-03", "close": 248.36, "volume": 1838859.0}, {"date": "2022-06-06", "close": 248.07, "volume": 1569322.0}, {"date": "2022-06-07", "close": 248.94, "volume": 2782196.0}, {"date": "2022-06-08", "close": 245.61, "volume": 2101295.0}, {"date": "2022-06-09", "close": 242.16, "volume": 2682889.0}, {"date": "2022-06-10", "close": 237.38, "volume": 1994336.0}, {"date": "2022-06-13", "close": 238.47, "volume": 4697049.0}, {"date": "2022-06-14", "close": 238.76, "volume": 3564777.0}, {"date": "2022-06-15", "close": 238.9, "volume": 3152171.0}, {"date": "2022-06-16", "close": 235.19, "volume": 3271976.0}, {"date": "2022-06-17", "close": 234.38, "volume": 7236261.0}, {"date": "2022-06-21", "close": 239.59, "volume": 3263514.0}, {"date": "2022-06-22", "close": 243.06, "volume": 3054788.0}, {"date": "2022-06-23", "close": 243.58, "volume": 1937201.0}, {"date": "2022-06-24", "close": 247.9, "volume": 3104842.0}, {"date": "2022-06-27", "close": 247.03, "volume": 2059304.0}, {"date": "2022-06-28", "close": 242.83, "volume": 2381745.0}, {"date": "2022-06-29", "close": 247.74, "volume": 2997210.0}, {"date": "2022-06-30", "close": 246.88, "volume": 2786218.0}, {"date": "2022-07-01", "close": 252.96, "volume": 2531474.0}, {"date": "2022-07-05", "close": 252.29, "volume": 2392617.0}, {"date": "2022-07-06", "close": 251.46, "volume": 1948691.0}, {"date": "2022-07-07", "close": 252.94, "volume": 2396689.0}, {"date": "2022-07-08", "close": 253.24, "volume": 1450519.0}, {"date": "2022-07-11", "close": 253.28, "volume": 1478345.0}, {"date": "2022-07-12", "close": 251.48, "volume": 2112805.0}, {"date": "2022-07-13", "close": 252.67, "volume": 2205342.0}, {"date": "2022-07-14", "close": 252.6, "volume": 2371030.0}, {"date": "2022-07-15", "close": 255.01, "volume": 2627237.0}, {"date": "2022-07-18", "close": 252.42, "volume": 2164571.0}, {"date": "2022-07-19", "close": 256.5, "volume": 2181323.0}, {"date": "2022-07-20", "close": 254.58, "volume": 2183656.0}, {"date": "2022-07-21", "close": 253.47, "volume": 2056470.0}, {"date": "2022-07-22", "close": 253.99, "volume": 2226576.0}, {"date": "2022-07-25", "close": 250.38, "volume": 2860421.0}, {"date": "2022-07-26", "close": 257.09, "volume": 5272297.0}, {"date": "2022-07-27", "close": 258.89, "volume": 2718471.0}, {"date": "2022-07-28", "close": 263.46, "volume": 2849053.0}, {"date": "2022-07-29", "close": 263.37, "volume": 2653895.0}, {"date": "2022-08-01", "close": 264.23, "volume": 2383975.0}, {"date": "2022-08-02", "close": 261.05, "volume": 2375235.0}, {"date": "2022-08-03", "close": 262.09, "volume": 2305469.0}, {"date": "2022-08-04", "close": 260.64, "volume": 2089596.0}, {"date": "2022-08-05", "close": 259.23, "volume": 1818555.0}, {"date": "2022-08-08", "close": 256.8, "volume": 2253706.0}, {"date": "2022-08-09", "close": 260.06, "volume": 2315836.0}, {"date": "2022-08-10", "close": 261.36, "volume": 2967962.0}, {"date": "2022-08-11", "close": 259.28, "volume": 2007282.0}, {"date": "2022-08-12", "close": 262.18, "volume": 1530824.0}, {"date": "2022-08-15", "close": 265.44, "volume": 2342816.0}, {"date": "2022-08-16", "close": 266.29, "volume": 1828116.0}, {"date": "2022-08-17", "close": 266.82, "volume": 1699066.0}, {"date": "2022-08-18", "close": 266.58, "volume": 1591923.0}, {"date": "2022-08-19", "close": 266.54, "volume": 1833797.0}, {"date": "2022-08-22", "close": 262.95, "volume": 1986909.0}, {"date": "2022-08-23", "close": 260.54, "volume": 2211064.0}, {"date": "2022-08-24", "close": 260.86, "volume": 1777334.0}, {"date": "2022-08-25", "close": 262.56, "volume": 1330619.0}, {"date": "2022-08-26", "close": 256.95, "volume": 2357840.0}, {"date": "2022-08-29", "close": 255.66, "volume": 2017475.0}, {"date": "2022-08-30", "close": 253.49, "volume": 2051259.0}, {"date": "2022-08-31", "close": 252.28, "volume": 3119229.0}, {"date": "2022-09-01", "close": 256.47, "volume": 2577843.0}, {"date": "2022-09-02", "close": 254.51, "volume": 1791551.0}, {"date": "2022-09-06", "close": 254.39, "volume": 2645735.0}, {"date": "2022-09-07", "close": 258.42, "volume": 4185152.0}, {"date": "2022-09-08", "close": 260.08, "volume": 2448912.0}, {"date": "2022-09-09", "close": 259.52, "volume": 2007248.0}, {"date": "2022-09-12", "close": 260.37, "volume": 2204324.0}, {"date": "2022-09-13", "close": 254.33, "volume": 2604856.0}, {"date": "2022-09-14", "close": 255.72, "volume": 2745402.0}, {"date": "2022-09-15", "close": 253.47, "volume": 2289465.0}, {"date": "2022-09-16", "close": 254.91, "volume": 4304082.0}, {"date": "2022-09-19", "close": 257.01, "volume": 2196034.0}, {"date": "2022-09-20", "close": 255.4, "volume": 2140264.0}, {"date": "2022-09-21", "close": 251.08, "volume": 2438811.0}, {"date": "2022-09-22", "close": 247.94, "volume": 2300536.0}, {"date": "2022-09-23", "close": 245.95, "volume": 2672105.0}, {"date": "2022-09-26", "close": 243.76, "volume": 3179136.0}, {"date": "2022-09-27", "close": 236.7, "volume": 4193797.0}, {"date": "2022-09-28", "close": 236.94, "volume": 4202520.0}, {"date": "2022-09-29", "close": 234.4, "volume": 3053196.0}, {"date": "2022-09-30", "close": 230.74, "volume": 3629346.0}, {"date": "2022-10-03", "close": 235.34, "volume": 3286854.0}, {"date": "2022-10-04", "close": 238.5, "volume": 3685899.0}, {"date": "2022-10-05", "close": 239.09, "volume": 3032973.0}, {"date": "2022-10-06", "close": 234.75, "volume": 2999161.0}, {"date": "2022-10-07", "close": 233.19, "volume": 2294343.0}, {"date": "2022-10-10", "close": 234.95, "volume": 2668736.0}, {"date": "2022-10-11", "close": 237.05, "volume": 3169249.0}, {"date": "2022-10-12", "close": 237.06, "volume": 2709329.0}, {"date": "2022-10-13", "close": 246.75, "volume": 5027008.0}, {"date": "2022-10-14", "close": 243.16, "volume": 2918634.0}, {"date": "2022-10-17", "close": 246.48, "volume": 2758210.0}, {"date": "2022-10-18", "close": 249.19, "volume": 3123554.0}, {"date": "2022-10-19", "close": 250.75, "volume": 3021325.0}, {"date": "2022-10-20", "close": 249.77, "volume": 2410780.0}, {"date": "2022-10-21", "close": 254.55, "volume": 3254868.0}, {"date": "2022-10-24", "close": 255.32, "volume": 4125185.0}, {"date": "2022-10-25", "close": 255.73, "volume": 2688965.0}, {"date": "2022-10-26", "close": 256.61, "volume": 3584203.0}, {"date": "2022-10-27", "close": 265.11, "volume": 4145682.0}, {"date": "2022-10-28", "close": 274.52, "volume": 4647609.0}, {"date": "2022-10-31", "close": 272.66, "volume": 3336099.0}, {"date": "2022-11-01", "close": 272.95, "volume": 2740902.0}, {"date": "2022-11-02", "close": 270.37, "volume": 3070720.0}, {"date": "2022-11-03", "close": 272.95, "volume": 3225427.0}, {"date": "2022-11-04", "close": 274.62, "volume": 3256637.0}, {"date": "2022-11-07", "close": 276.41, "volume": 3029606.0}, {"date": "2022-11-08", "close": 278.4, "volume": 2629039.0}, {"date": "2022-11-09", "close": 277.79, "volume": 2610819.0}, {"date": "2022-11-10", "close": 275.88, "volume": 4510912.0}, {"date": "2022-11-11", "close": 271.39, "volume": 4742826.0}, {"date": "2022-11-14", "close": 272.27, "volume": 3357448.0}, {"date": "2022-11-15", "close": 267.84, "volume": 5429117.0}, {"date": "2022-11-16", "close": 272.51, "volume": 4132650.0}, {"date": "2022-11-17", "close": 273.36, "volume": 2467904.0}, {"date": "2022-11-18", "close": 273.37, "volume": 2699237.0}, {"date": "2022-11-21", "close": 274.52, "volume": 2974548.0}, {"date": "2022-11-22", "close": 274.76, "volume": 2770631.0}, {"date": "2022-11-23", "close": 273.27, "volume": 2514942.0}, {"date": "2022-11-25", "close": 275.0, "volume": 1596579.0}, {"date": "2022-11-28", "close": 272.88, "volume": 3160615.0}, {"date": "2022-11-29", "close": 271.41, "volume": 2873619.0}, {"date": "2022-11-30", "close": 272.79, "volume": 5196674.0}, {"date": "2022-12-01", "close": 273.4, "volume": 2599642.0}, {"date": "2022-12-02", "close": 273.4, "volume": 2807524.0}, {"date": "2022-12-05", "close": 271.59, "volume": 2586940.0}, {"date": "2022-12-06", "close": 271.77, "volume": 3573035.0}, {"date": "2022-12-07", "close": 270.34, "volume": 2766448.0}, {"date": "2022-12-08", "close": 273.39, "volume": 3022742.0}, {"date": "2022-12-09", "close": 272.04, "volume": 1677358.0}, {"date": "2022-12-12", "close": 276.62, "volume": 3230450.0}, {"date": "2022-12-13", "close": 274.28, "volume": 3390149.0}, {"date": "2022-12-14", "close": 274.53, "volume": 2660859.0}, {"date": "2022-12-15", "close": 271.73, "volume": 2735847.0}, {"date": "2022-12-16", "close": 266.12, "volume": 5932459.0}, {"date": "2022-12-19", "close": 265.83, "volume": 2160779.0}, {"date": "2022-12-20", "close": 267.25, "volume": 1785563.0}, {"date": "2022-12-21", "close": 268.16, "volume": 2366831.0}, {"date": "2022-12-22", "close": 265.77, "volume": 2366827.0}, {"date": "2022-12-23", "close": 267.57, "volume": 1269060.0}, {"date": "2022-12-27", "close": 266.84, "volume": 1674718.0}, {"date": "2022-12-28", "close": 265.11, "volume": 1427815.0}, {"date": "2022-12-29", "close": 265.93, "volume": 1393998.0}, {"date": "2022-12-30", "close": 263.53, "volume": 1720151.0}, {"date": "2023-01-03", "close": 264.33, "volume": 2743957.0}, {"date": "2023-01-04", "close": 264.39, "volume": 2584148.0}, {"date": "2023-01-05", "close": 262.16, "volume": 1945566.0}, {"date": "2023-01-06", "close": 269.47, "volume": 2855559.0}, {"date": "2023-01-09", "close": 267.25, "volume": 2654561.0}, {"date": "2023-01-10", "close": 268.91, "volume": 1718418.0}, {"date": "2023-01-11", "close": 268.81, "volume": 2391463.0}, {"date": "2023-01-12", "close": 266.69, "volume": 1933090.0}, {"date": "2023-01-13", "close": 268.89, "volume": 2169133.0}, {"date": "2023-01-17", "close": 274.11, "volume": 3640221.0}, {"date": "2023-01-18", "close": 266.04, "volume": 3276469.0}, {"date": "2023-01-19", "close": 263.58, "volume": 2845599.0}, {"date": "2023-01-20", "close": 268.58, "volume": 2588648.0}, {"date": "2023-01-23", "close": 269.29, "volume": 2434026.0}, {"date": "2023-01-24", "close": 269.56, "volume": 2517081.0}, {"date": "2023-01-25", "close": 273.0, "volume": 3097376.0}, {"date": "2023-01-26", "close": 274.72, "volume": 2222673.0}, {"date": "2023-01-27", "close": 272.46, "volume": 2203174.0}, {"date": "2023-01-30", "close": 270.89, "volume": 2862378.0}, {"date": "2023-01-31", "close": 267.4, "volume": 5477850.0}, {"date": "2023-02-01", "close": 266.27, "volume": 3557746.0}, {"date": "2023-02-02", "close": 263.21, "volume": 3735643.0}, {"date": "2023-02-03", "close": 264.23, "volume": 3008496.0}, {"date": "2023-02-06", "close": 267.92, "volume": 2863920.0}, {"date": "2023-02-07", "close": 267.34, "volume": 2513954.0}, {"date": "2023-02-08", "close": 262.82, "volume": 2801986.0}, {"date": "2023-02-09", "close": 260.66, "volume": 3534565.0}, {"date": "2023-02-10", "close": 262.42, "volume": 3049897.0}, {"date": "2023-02-13", "close": 266.2, "volume": 2418349.0}, {"date": "2023-02-14", "close": 266.61, "volume": 2202289.0}, {"date": "2023-02-15", "close": 266.56, "volume": 1862678.0}, {"date": "2023-02-16", "close": 265.83, "volume": 2785588.0}, {"date": "2023-02-17", "close": 269.99, "volume": 3055817.0}, {"date": "2023-02-21", "close": 268.55, "volume": 2824326.0}, {"date": "2023-02-22", "close": 268.64, "volume": 2192035.0}, {"date": "2023-02-23", "close": 266.78, "volume": 4216978.0}, {"date": "2023-02-24", "close": 263.68, "volume": 2645314.0}, {"date": "2023-02-27", "close": 264.78, "volume": 2024791.0}, {"date": "2023-02-28", "close": 263.91, "volume": 2853396.0}, {"date": "2023-03-01", "close": 262.72, "volume": 2058920.0}, {"date": "2023-03-02", "close": 267.57, "volume": 2386008.0}, {"date": "2023-03-03", "close": 269.07, "volume": 2725884.0}, {"date": "2023-03-06", "close": 270.64, "volume": 2217669.0}, {"date": "2023-03-07", "close": 267.13, "volume": 2766688.0}, {"date": "2023-03-08", "close": 265.33, "volume": 2313951.0}, {"date": "2023-03-09", "close": 261.63, "volume": 2339345.0}, {"date": "2023-03-10", "close": 262.03, "volume": 3093072.0}, {"date": "2023-03-13", "close": 263.08, "volume": 3552410.0}, {"date": "2023-03-14", "close": 265.9, "volume": 3194391.0}, {"date": "2023-03-15", "close": 266.34, "volume": 3419419.0}, {"date": "2023-03-16", "close": 270.57, "volume": 3098073.0}, {"date": "2023-03-17", "close": 267.2, "volume": 5075300.0}, {"date": "2023-03-20", "close": 270.74, "volume": 2109113.0}, {"date": "2023-03-21", "close": 270.21, "volume": 3120195.0}, {"date": "2023-03-22", "close": 267.87, "volume": 2240797.0}, {"date": "2023-03-23", "close": 269.62, "volume": 2263814.0}, {"date": "2023-03-24", "close": 271.33, "volume": 2229368.0}, {"date": "2023-03-27", "close": 273.84, "volume": 2799118.0}, {"date": "2023-03-28", "close": 275.85, "volume": 2035971.0}, {"date": "2023-03-29", "close": 277.44, "volume": 2053558.0}, {"date": "2023-03-30", "close": 277.79, "volume": 1788868.0}, {"date": "2023-03-31", "close": 279.61, "volume": 2902491.0}, {"date": "2023-04-03", "close": 282.14, "volume": 2352716.0}, {"date": "2023-04-04", "close": 282.28, "volume": 2282434.0}, {"date": "2023-04-05", "close": 282.02, "volume": 2600775.0}, {"date": "2023-04-06", "close": 282.89, "volume": 1730953.0}, {"date": "2023-04-10", "close": 283.78, "volume": 1942019.0}, {"date": "2023-04-11", "close": 284.48, "volume": 2732890.0}, {"date": "2023-04-12", "close": 285.3, "volume": 2557446.0}, {"date": "2023-04-13", "close": 289.07, "volume": 3229280.0}, {"date": "2023-04-14", "close": 288.98, "volume": 2054679.0}, {"date": "2023-04-17", "close": 289.31, "volume": 2370988.0}, {"date": "2023-04-18", "close": 290.91, "volume": 2086719.0}, {"date": "2023-04-19", "close": 291.27, "volume": 2254075.0}, {"date": "2023-04-20", "close": 291.0, "volume": 2274152.0}, {"date": "2023-04-21", "close": 292.06, "volume": 2171180.0}, {"date": "2023-04-24", "close": 293.2, "volume": 2995244.0}, {"date": "2023-04-25", "close": 291.51, "volume": 5845217.0}, {"date": "2023-04-26", "close": 289.76, "volume": 3289959.0}, {"date": "2023-04-27", "close": 294.72, "volume": 3142286.0}, {"date": "2023-04-28", "close": 295.75, "volume": 2838198.0}, {"date": "2023-05-01", "close": 297.58, "volume": 2124401.0}, {"date": "2023-05-02", "close": 298.07, "volume": 2083769.0}, {"date": "2023-05-03", "close": 295.22, "volume": 2425452.0}, {"date": "2023-05-04", "close": 295.16, "volume": 2005472.0}, {"date": "2023-05-05", "close": 296.6, "volume": 1815841.0}, {"date": "2023-05-08", "close": 296.69, "volume": 2969801.0}, {"date": "2023-05-09", "close": 296.66, "volume": 1637587.0}, {"date": "2023-05-10", "close": 296.57, "volume": 1849297.0}, {"date": "2023-05-11", "close": 294.79, "volume": 1955152.0}, {"date": "2023-05-12", "close": 296.14, "volume": 1801866.0}, {"date": "2023-05-15", "close": 295.9, "volume": 1700450.0}, {"date": "2023-05-16", "close": 294.15, "volume": 2859744.0}, {"date": "2023-05-17", "close": 293.46, "volume": 2802296.0}, {"date": "2023-05-18", "close": 294.05, "volume": 2410912.0}, {"date": "2023-05-19", "close": 295.55, "volume": 2371249.0}, {"date": "2023-05-22", "close": 289.35, "volume": 2514744.0}, {"date": "2023-05-23", "close": 286.37, "volume": 2943889.0}, {"date": "2023-05-24", "close": 285.92, "volume": 2262065.0}, {"date": "2023-05-25", "close": 285.52, "volume": 2748258.0}, {"date": "2023-05-26", "close": 286.04, "volume": 2148422.0}, {"date": "2023-05-30", "close": 284.92, "volume": 3385240.0}, {"date": "2023-05-31", "close": 285.11, "volume": 3104929.0}, {"date": "2023-06-01", "close": 287.87, "volume": 2605265.0}, {"date": "2023-06-02", "close": 289.91, "volume": 2869403.0}, {"date": "2023-06-05", "close": 288.43, "volume": 1974537.0}, {"date": "2023-06-06", "close": 284.54, "volume": 2771493.0}, {"date": "2023-06-07", "close": 281.9, "volume": 3614835.0}, {"date": "2023-06-08", "close": 285.78, "volume": 3043997.0}, {"date": "2023-06-09", "close": 286.79, "volume": 1976684.0}, {"date": "2023-06-12", "close": 288.57, "volume": 1885237.0}, {"date": "2023-06-13", "close": 288.55, "volume": 2027785.0}, {"date": "2023-06-14", "close": 288.44, "volume": 1964468.0}, {"date": "2023-06-15", "close": 292.61, "volume": 2619166.0}, {"date": "2023-06-16", "close": 293.7, "volume": 4891171.0}, {"date": "2023-06-20", "close": 293.04, "volume": 2729976.0}, {"date": "2023-06-21", "close": 294.52, "volume": 2837179.0}, {"date": "2023-06-22", "close": 293.3, "volume": 1800804.0}, {"date": "2023-06-23", "close": 289.91, "volume": 3720646.0}, {"date": "2023-06-26", "close": 289.09, "volume": 1851773.0}, {"date": "2023-06-27", "close": 291.3, "volume": 1815134.0}, {"date": "2023-06-28", "close": 291.74, "volume": 1666616.0}, {"date": "2023-06-29", "close": 294.47, "volume": 1743969.0}, {"date": "2023-06-30", "close": 298.41, "volume": 2644801.0}, {"date": "2023-07-03", "close": 294.84, "volume": 1601266.0}, {"date": "2023-07-05", "close": 296.9, "volume": 2356221.0}, {"date": "2023-07-06", "close": 294.92, "volume": 2569643.0}, {"date": "2023-07-07", "close": 292.1, "volume": 2586623.0}, {"date": "2023-07-10", "close": 294.49, "volume": 1703743.0}, {"date": "2023-07-11", "close": 294.74, "volume": 1529673.0}, {"date": "2023-07-12", "close": 295.61, "volume": 2156022.0}, {"date": "2023-07-13", "close": 295.22, "volume": 1657134.0}, {"date": "2023-07-14", "close": 294.94, "volume": 1550122.0}, {"date": "2023-07-17", "close": 294.68, "volume": 1670416.0}, {"date": "2023-07-18", "close": 293.82, "volume": 1991753.0}, {"date": "2023-07-19", "close": 294.13, "volume": 1969215.0}, {"date": "2023-07-20", "close": 297.13, "volume": 2104322.0}, {"date": "2023-07-21", "close": 295.61, "volume": 2835490.0}, {"date": "2023-07-24", "close": 295.31, "volume": 2034581.0}, {"date": "2023-07-25", "close": 292.36, "volume": 2780605.0}, {"date": "2023-07-26", "close": 291.75, "volume": 2896877.0}, {"date": "2023-07-27", "close": 295.19, "volume": 4698527.0}, {"date": "2023-07-28", "close": 294.03, "volume": 2843512.0}, {"date": "2023-07-31", "close": 293.2, "volume": 3296143.0}, {"date": "2023-08-01", "close": 291.07, "volume": 1916689.0}, {"date": "2023-08-02", "close": 289.62, "volume": 2390094.0}, {"date": "2023-08-03", "close": 291.02, "volume": 1910814.0}, {"date": "2023-08-04", "close": 287.02, "volume": 2520494.0}, {"date": "2023-08-07", "close": 291.4, "volume": 2176903.0}, {"date": "2023-08-08", "close": 289.58, "volume": 1948498.0}, {"date": "2023-08-09", "close": 288.23, "volume": 1895857.0}, {"date": "2023-08-10", "close": 287.6, "volume": 2436537.0}, {"date": "2023-08-11", "close": 288.62, "volume": 1761803.0}, {"date": "2023-08-14", "close": 288.81, "volume": 1712569.0}, {"date": "2023-08-15", "close": 288.3, "volume": 1883806.0}, {"date": "2023-08-16", "close": 285.4, "volume": 1829562.0}, {"date": "2023-08-17", "close": 281.86, "volume": 2148388.0}, {"date": "2023-08-18", "close": 281.74, "volume": 2624502.0}, {"date": "2023-08-21", "close": 280.04, "volume": 2682569.0}, {"date": "2023-08-22", "close": 280.31, "volume": 2052393.0}, {"date": "2023-08-23", "close": 281.87, "volume": 2308755.0}, {"date": "2023-08-24", "close": 282.35, "volume": 2006481.0}, {"date": "2023-08-25", "close": 284.58, "volume": 3725184.0}, {"date": "2023-08-28", "close": 283.68, "volume": 2317623.0}, {"date": "2023-08-29", "close": 283.59, "volume": 2348500.0}, {"date": "2023-08-30", "close": 284.24, "volume": 2410679.0}, {"date": "2023-08-31", "close": 281.15, "volume": 2979992.0}, {"date": "2023-09-01", "close": 280.94, "volume": 2136591.0}, {"date": "2023-09-05", "close": 279.16, "volume": 2410330.0}, {"date": "2023-09-06", "close": 275.44, "volume": 2705819.0}, {"date": "2023-09-07", "close": 278.33, "volume": 3732754.0}, {"date": "2023-09-08", "close": 279.22, "volume": 2351438.0}, {"date": "2023-09-11", "close": 279.76, "volume": 2433249.0}, {"date": "2023-09-12", "close": 280.71, "volume": 1450296.0}, {"date": "2023-09-13", "close": 281.77, "volume": 1724297.0}, {"date": "2023-09-14", "close": 284.76, "volume": 2219694.0}, {"date": "2023-09-15", "close": 278.23, "volume": 5730667.0}, {"date": "2023-09-18", "close": 277.72, "volume": 2884929.0}, {"date": "2023-09-19", "close": 278.13, "volume": 2128275.0}, {"date": "2023-09-20", "close": 277.2, "volume": 1979858.0}, {"date": "2023-09-21", "close": 271.22, "volume": 2370338.0}, {"date": "2023-09-22", "close": 272.22, "volume": 1958486.0}, {"date": "2023-09-25", "close": 269.78, "volume": 1895538.0}, {"date": "2023-09-26", "close": 267.72, "volume": 2251605.0}, {"date": "2023-09-27", "close": 263.64, "volume": 2734864.0}, {"date": "2023-09-28", "close": 265.59, "volume": 2182553.0}, {"date": "2023-09-29", "close": 263.44, "volume": 3367111.0}, {"date": "2023-10-02", "close": 257.75, "volume": 4425045.0}, {"date": "2023-10-03", "close": 254.49, "volume": 3408128.0}, {"date": "2023-10-04", "close": 255.81, "volume": 2819983.0}, {"date": "2023-10-05", "close": 252.23, "volume": 3799645.0}, {"date": "2023-10-06", "close": 248.22, "volume": 5130674.0}, {"date": "2023-10-09", "close": 249.92, "volume": 2782286.0}, {"date": "2023-10-10", "close": 251.52, "volume": 3129625.0}, {"date": "2023-10-11", "close": 250.92, "volume": 2919421.0}, {"date": "2023-10-12", "close": 246.19, "volume": 3528336.0}, {"date": "2023-10-13", "close": 248.31, "volume": 2647124.0}, {"date": "2023-10-16", "close": 249.94, "volume": 2774674.0}, {"date": "2023-10-17", "close": 251.14, "volume": 2627508.0}, {"date": "2023-10-18", "close": 256.03, "volume": 4559192.0}, {"date": "2023-10-19", "close": 258.38, "volume": 5646173.0}, {"date": "2023-10-20", "close": 258.11, "volume": 3779195.0}, {"date": "2023-10-23", "close": 254.75, "volume": 3409763.0}, {"date": "2023-10-24", "close": 257.27, "volume": 2467986.0}, {"date": "2023-10-25", "close": 258.03, "volume": 2759053.0}, {"date": "2023-10-26", "close": 255.83, "volume": 2702639.0}, {"date": "2023-10-27", "close": 255.76, "volume": 3209027.0}, {"date": "2023-10-30", "close": 260.15, "volume": 6305078.0}, {"date": "2023-10-31", "close": 262.17, "volume": 3990553.0}, {"date": "2023-11-01", "close": 261.97, "volume": 3542997.0}, {"date": "2023-11-02", "close": 266.85, "volume": 4109728.0}, {"date": "2023-11-03", "close": 267.87, "volume": 3126467.0}, {"date": "2023-11-06", "close": 268.91, "volume": 3090714.0}, {"date": "2023-11-07", "close": 268.67, "volume": 2360790.0}, {"date": "2023-11-08", "close": 267.49, "volume": 2223517.0}, {"date": "2023-11-09", "close": 266.91, "volume": 2501652.0}, {"date": "2023-11-10", "close": 267.79, "volume": 2665049.0}, {"date": "2023-11-13", "close": 269.2, "volume": 2591880.0}, {"date": "2023-11-14", "close": 271.49, "volume": 2647793.0}, {"date": "2023-11-15", "close": 270.39, "volume": 2576075.0}, {"date": "2023-11-16", "close": 276.12, "volume": 3593676.0}, {"date": "2023-11-17", "close": 275.75, "volume": 2604865.0}, {"date": "2023-11-20", "close": 279.03, "volume": 3499648.0}, {"date": "2023-11-21", "close": 280.47, "volume": 2941040.0}, {"date": "2023-11-22", "close": 281.93, "volume": 2285961.0}, {"date": "2023-11-24", "close": 282.54, "volume": 1217950.0}, {"date": "2023-11-27", "close": 281.84, "volume": 3703855.0}, {"date": "2023-11-28", "close": 282.09, "volume": 2199591.0}, {"date": "2023-11-29", "close": 280.38, "volume": 2433432.0}, {"date": "2023-11-30", "close": 281.84, "volume": 5030565.0}, {"date": "2023-12-01", "close": 285.96, "volume": 4967526.0}, {"date": "2023-12-04", "close": 286.13, "volume": 3522889.0}, {"date": "2023-12-05", "close": 286.54, "volume": 3005333.0}, {"date": "2023-12-06", "close": 286.86, "volume": 2765101.0}, {"date": "2023-12-07", "close": 286.79, "volume": 3131914.0}, {"date": "2023-12-08", "close": 285.53, "volume": 3623843.0}, {"date": "2023-12-11", "close": 289.15, "volume": 3353037.0}, {"date": "2023-12-12", "close": 291.42, "volume": 2252223.0}, {"date": "2023-12-13", "close": 295.93, "volume": 3312275.0}, {"date": "2023-12-14", "close": 290.02, "volume": 4626777.0}, {"date": "2023-12-15", "close": 287.27, "volume": 6328510.0}, {"date": "2023-12-18", "close": 290.23, "volume": 2490110.0}, {"date": "2023-12-19", "close": 290.73, "volume": 2054430.0}, {"date": "2023-12-20", "close": 288.99, "volume": 2398593.0}, {"date": "2023-12-21", "close": 291.39, "volume": 2313127.0}, {"date": "2023-12-22", "close": 291.7, "volume": 1700320.0}, {"date": "2023-12-26", "close": 292.86, "volume": 1381655.0}, {"date": "2023-12-27", "close": 294.55, "volume": 1892081.0}, {"date": "2023-12-28", "close": 295.84, "volume": 1907271.0}, {"date": "2023-12-29", "close": 296.51, "volume": 2227806.0}, {"date": "2024-01-02", "close": 297.04, "volume": 4458519.0}, {"date": "2024-01-03", "close": 294.39, "volume": 3114788.0}, {"date": "2024-01-04", "close": 291.74, "volume": 4615370.0}, {"date": "2024-01-05", "close": 288.99, "volume": 3407310.0}, {"date": "2024-01-08", "close": 291.9, "volume": 3097218.0}, {"date": "2024-01-09", "close": 290.87, "volume": 2176451.0}, {"date": "2024-01-10", "close": 294.09, "volume": 2199689.0}, {"date": "2024-01-11", "close": 294.15, "volume": 2047352.0}, {"date": "2024-01-12", "close": 293.47, "volume": 1714818.0}, {"date": "2024-01-16", "close": 291.09, "volume": 2859014.0}, {"date": "2024-01-17", "close": 291.16, "volume": 2008289.0}, {"date": "2024-01-18", "close": 294.36, "volume": 2221156.0}, {"date": "2024-01-19", "close": 300.53, "volume": 4250885.0}, {"date": "2024-01-22", "close": 298.41, "volume": 3250224.0}, {"date": "2024-01-23", "close": 300.05, "volume": 1873976.0}, {"date": "2024-01-24", "close": 300.44, "volume": 3209675.0}, {"date": "2024-01-25", "close": 297.21, "volume": 3219625.0}, {"date": "2024-01-26", "close": 292.26, "volume": 4210521.0}, {"date": "2024-01-29", "close": 292.31, "volume": 3899706.0}, {"date": "2024-01-30", "close": 294.65, "volume": 2524205.0}, {"date": "2024-01-31", "close": 292.72, "volume": 3476264.0}, {"date": "2024-02-01", "close": 298.08, "volume": 3380568.0}, {"date": "2024-02-02", "close": 297.05, "volume": 3971607.0}, {"date": "2024-02-05", "close": 285.97, "volume": 7581895.0}, {"date": "2024-02-06", "close": 284.65, "volume": 5928192.0}, {"date": "2024-02-07", "close": 287.33, "volume": 3954659.0}, {"date": "2024-02-08", "close": 291.93, "volume": 4605245.0}, {"date": "2024-02-09", "close": 289.47, "volume": 3323000.0}, {"date": "2024-02-12", "close": 289.44, "volume": 2392314.0}, {"date": "2024-02-13", "close": 287.11, "volume": 2756190.0}, {"date": "2024-02-14", "close": 288.17, "volume": 2139326.0}, {"date": "2024-02-15", "close": 291.86, "volume": 2401617.0}, {"date": "2024-02-16", "close": 292.02, "volume": 2837573.0}, {"date": "2024-02-20", "close": 292.65, "volume": 2263994.0}, {"date": "2024-02-21", "close": 293.91, "volume": 2076811.0}, {"date": "2024-02-22", "close": 295.92, "volume": 3146598.0}, {"date": "2024-02-23", "close": 297.75, "volume": 2199138.0}, {"date": "2024-02-26", "close": 297.12, "volume": 2595344.0}, {"date": "2024-02-27", "close": 293.76, "volume": 2811237.0}, {"date": "2024-02-28", "close": 295.19, "volume": 2507286.0}, {"date": "2024-02-29", "close": 292.28, "volume": 3601848.0}, {"date": "2024-03-01", "close": 290.73, "volume": 3028869.0}, {"date": "2024-03-04", "close": 290.94, "volume": 2832011.0}, {"date": "2024-03-05", "close": 292.54, "volume": 2969609.0}, {"date": "2024-03-06", "close": 292.93, "volume": 2347965.0}, {"date": "2024-03-07", "close": 291.11, "volume": 2237730.0}, {"date": "2024-03-08", "close": 292.55, "volume": 2482336.0}, {"date": "2024-03-11", "close": 294.82, "volume": 2893336.0}, {"date": "2024-03-12", "close": 294.31, "volume": 2233076.0}, {"date": "2024-03-13", "close": 282.86, "volume": 5441262.0}, {"date": "2024-03-14", "close": 281.73, "volume": 4659308.0}, {"date": "2024-03-15", "close": 279.14, "volume": 5071675.0}, {"date": "2024-03-18", "close": 278.58, "volume": 3319435.0}, {"date": "2024-03-19", "close": 282.87, "volume": 4055380.0}, {"date": "2024-03-20", "close": 284.45, "volume": 2867302.0}, {"date": "2024-03-21", "close": 283.53, "volume": 3653332.0}, {"date": "2024-03-22", "close": 282.63, "volume": 2556320.0}, {"date": "2024-03-25", "close": 278.62, "volume": 2985467.0}, {"date": "2024-03-26", "close": 278.62, "volume": 2572061.0}, {"date": "2024-03-27", "close": 282.02, "volume": 2604991.0}, {"date": "2024-03-28", "close": 281.95, "volume": 3454073.0}, {"date": "2024-04-01", "close": 280.22, "volume": 2408799.0}, {"date": "2024-04-02", "close": 277.74, "volume": 2907899.0}, {"date": "2024-04-03", "close": 275.54, "volume": 2747979.0}, {"date": "2024-04-04", "close": 270.09, "volume": 4095144.0}, {"date": "2024-04-05", "close": 266.69, "volume": 6816035.0}, {"date": "2024-04-08", "close": 267.56, "volume": 3753206.0}, {"date": "2024-04-09", "close": 269.44, "volume": 3935142.0}, {"date": "2024-04-10", "close": 268.67, "volume": 3817458.0}, {"date": "2024-04-11", "close": 268.62, "volume": 2519172.0}, {"date": "2024-04-12", "close": 267.39, "volume": 2708630.0}, {"date": "2024-04-15", "close": 266.23, "volume": 3686881.0}, {"date": "2024-04-16", "close": 265.43, "volume": 2912853.0}, {"date": "2024-04-17", "close": 269.95, "volume": 3383099.0}, {"date": "2024-04-18", "close": 270.98, "volume": 3402674.0}, {"date": "2024-04-19", "close": 271.99, "volume": 3017097.0}, {"date": "2024-04-22", "close": 275.58, "volume": 3129435.0}, {"date": "2024-04-23", "close": 276.88, "volume": 3275678.0}, {"date": "2024-04-24", "close": 276.75, "volume": 4071571.0}, {"date": "2024-04-25", "close": 275.6, "volume": 4179755.0}, {"date": "2024-04-26", "close": 273.09, "volume": 3636458.0}, {"date": "2024-04-29", "close": 273.55, "volume": 3187813.0}, {"date": "2024-04-30", "close": 273.04, "volume": 6894367.0}, {"date": "2024-05-01", "close": 274.43, "volume": 4843553.0}, {"date": "2024-05-02", "close": 273.28, "volume": 3083956.0}, {"date": "2024-05-03", "close": 270.32, "volume": 2642344.0}, {"date": "2024-05-06", "close": 269.3, "volume": 2481336.0}, {"date": "2024-05-07", "close": 267.5, "volume": 3160026.0}, {"date": "2024-05-08", "close": 268.49, "volume": 3259842.0}, {"date": "2024-05-09", "close": 267.95, "volume": 3139960.0}, {"date": "2024-05-10", "close": 275.0, "volume": 4983501.0}, {"date": "2024-05-13", "close": 271.32, "volume": 3840670.0}, {"date": "2024-05-14", "close": 270.66, "volume": 3143235.0}, {"date": "2024-05-15", "close": 273.87, "volume": 2982621.0}, {"date": "2024-05-16", "close": 273.51, "volume": 2339864.0}, {"date": "2024-05-17", "close": 272.38, "volume": 2454570.0}, {"date": "2024-05-20", "close": 267.87, "volume": 2651117.0}, {"date": "2024-05-21", "close": 265.87, "volume": 2362574.0}, {"date": "2024-05-22", "close": 265.77, "volume": 1906061.0}, {"date": "2024-05-23", "close": 257.93, "volume": 5636170.0}, {"date": "2024-05-24", "close": 258.11, "volume": 3382879.0}, {"date": "2024-05-28", "close": 253.54, "volume": 4324728.0}, {"date": "2024-05-29", "close": 249.37, "volume": 4029317.0}, {"date": "2024-05-30", "close": 252.07, "volume": 3599768.0}, {"date": "2024-05-31", "close": 258.89, "volume": 6125399.0}, {"date": "2024-06-03", "close": 259.75, "volume": 4342771.0}, {"date": "2024-06-04", "close": 262.72, "volume": 4592727.0}, {"date": "2024-06-05", "close": 259.99, "volume": 4136828.0}, {"date": "2024-06-06", "close": 260.72, "volume": 3354270.0}, {"date": "2024-06-07", "close": 256.21, "volume": 2290085.0}, {"date": "2024-06-10", "close": 253.81, "volume": 2867127.0}, {"date": "2024-06-11", "close": 254.28, "volume": 2729439.0}, {"date": "2024-06-12", "close": 254.48, "volume": 3169566.0}, {"date": "2024-06-13", "close": 253.7, "volume": 3152985.0}, {"date": "2024-06-14", "close": 253.58, "volume": 2806560.0}, {"date": "2024-06-17", "close": 253.51, "volume": 2532906.0}, {"date": "2024-06-18", "close": 250.79, "volume": 2956314.0}, {"date": "2024-06-20", "close": 253.8, "volume": 4046527.0}, {"date": "2024-06-21", "close": 259.39, "volume": 8426647.0}, {"date": "2024-06-24", "close": 260.38, "volume": 3901231.0}, {"date": "2024-06-25", "close": 257.38, "volume": 4252250.0}, {"date": "2024-06-26", "close": 257.83, "volume": 2796088.0}, {"date": "2024-06-27", "close": 258.17, "volume": 2650996.0}, {"date": "2024-06-28", "close": 254.84, "volume": 8958712.0}, {"date": "2024-07-01", "close": 249.99, "volume": 3817576.0}, {"date": "2024-07-02", "close": 247.79, "volume": 3944881.0}, {"date": "2024-07-03", "close": 250.0, "volume": 2026070.0}, {"date": "2024-07-05", "close": 251.09, "volume": 2814312.0}, {"date": "2024-07-08", "close": 247.85, "volume": 3163853.0}, {"date": "2024-07-09", "close": 245.82, "volume": 4930592.0}, {"date": "2024-07-10", "close": 250.49, "volume": 4092739.0}, {"date": "2024-07-11", "close": 254.8, "volume": 5548256.0}, {"date": "2024-07-12", "close": 253.9, "volume": 4543006.0}, {"date": "2024-07-15", "close": 251.53, "volume": 3393612.0}, {"date": "2024-07-16", "close": 257.27, "volume": 4172974.0}, {"date": "2024-07-17", "close": 261.0, "volume": 3711520.0}, {"date": "2024-07-18", "close": 259.52, "volume": 3421839.0}, {"date": "2024-07-19", "close": 257.28, "volume": 3470585.0}, {"date": "2024-07-22", "close": 259.54, "volume": 2759527.0}, {"date": "2024-07-23", "close": 254.05, "volume": 2653141.0}, {"date": "2024-07-24", "close": 253.37, "volume": 5983281.0}, {"date": "2024-07-25", "close": 251.46, "volume": 3323080.0}, {"date": "2024-07-26", "close": 252.0, "volume": 4002852.0}, {"date": "2024-07-29", "close": 261.42, "volume": 9380960.0}, {"date": "2024-07-30", "close": 266.44, "volume": 4936596.0}, {"date": "2024-07-31", "close": 265.4, "volume": 4652053.0}, {"date": "2024-08-01", "close": 268.75, "volume": 4935952.0}, {"date": "2024-08-02", "close": 276.69, "volume": 9585900.0}, {"date": "2024-08-05", "close": 268.45, "volume": 6794876.0}, {"date": "2024-08-06", "close": 270.06, "volume": 3369337.0}, {"date": "2024-08-07", "close": 269.37, "volume": 3539980.0}, {"date": "2024-08-08", "close": 271.19, "volume": 3227234.0}, {"date": "2024-08-09", "close": 267.91, "volume": 2664877.0}, {"date": "2024-08-12", "close": 269.46, "volume": 3008100.0}, {"date": "2024-08-13", "close": 270.31, "volume": 2603592.0}, {"date": "2024-08-14", "close": 271.15, "volume": 2242138.0}, {"date": "2024-08-15", "close": 274.87, "volume": 2445218.0}, {"date": "2024-08-16", "close": 278.49, "volume": 3286217.0}, {"date": "2024-08-19", "close": 287.55, "volume": 5268793.0}, {"date": "2024-08-20", "close": 285.63, "volume": 3697631.0}, {"date": "2024-08-21", "close": 289.71, "volume": 2686435.0}, {"date": "2024-08-22", "close": 289.21, "volume": 1746359.0}, {"date": "2024-08-23", "close": 289.52, "volume": 2145946.0}, {"date": "2024-08-26", "close": 288.68, "volume": 2018540.0}, {"date": "2024-08-27", "close": 289.64, "volume": 2897582.0}, {"date": "2024-08-28", "close": 287.05, "volume": 2603793.0}, {"date": "2024-08-29", "close": 287.86, "volume": 1797229.0}, {"date": "2024-08-30", "close": 288.66, "volume": 2528549.0}, {"date": "2024-09-03", "close": 285.52, "volume": 2902782.0}, {"date": "2024-09-04", "close": 288.03, "volume": 2558502.0}, {"date": "2024-09-05", "close": 287.97, "volume": 2412493.0}, {"date": "2024-09-06", "close": 289.51, "volume": 3863559.0}, {"date": "2024-09-09", "close": 291.29, "volume": 3208635.0}, {"date": "2024-09-10", "close": 291.27, "volume": 2497109.0}, {"date": "2024-09-11", "close": 290.23, "volume": 2747627.0}, {"date": "2024-09-12", "close": 292.35, "volume": 2274712.0}, {"date": "2024-09-13", "close": 296.53, "volume": 2205535.0}, {"date": "2024-09-16", "close": 296.69, "volume": 2916205.0}, {"date": "2024-09-17", "close": 293.75, "volume": 2997493.0}, {"date": "2024-09-18", "close": 292.03, "volume": 1788384.0}, {"date": "2024-09-19", "close": 293.85, "volume": 2271388.0}, {"date": "2024-09-20", "close": 296.83, "volume": 5817302.0}, {"date": "2024-09-23", "close": 299.06, "volume": 2312365.0}, {"date": "2024-09-24", "close": 300.27, "volume": 2408175.0}, {"date": "2024-09-25", "close": 300.47, "volume": 1986241.0}, {"date": "2024-09-26", "close": 303.65, "volume": 1971134.0}, {"date": "2024-09-27", "close": 303.69, "volume": 3402999.0}, {"date": "2024-09-30", "close": 304.51, "volume": 2286978.0}, {"date": "2024-10-01", "close": 302.98, "volume": 3036208.0}, {"date": "2024-10-02", "close": 303.76, "volume": 2352436.0}, {"date": "2024-10-03", "close": 303.45, "volume": 1802561.0}, {"date": "2024-10-04", "close": 303.76, "volume": 2432634.0}, {"date": "2024-10-07", "close": 300.85, "volume": 2091776.0}, {"date": "2024-10-08", "close": 301.9, "volume": 2038348.0}, {"date": "2024-10-09", "close": 303.83, "volume": 1854155.0}, {"date": "2024-10-10", "close": 304.04, "volume": 1739458.0}, {"date": "2024-10-11", "close": 305.04, "volume": 1775710.0}, {"date": "2024-10-14", "close": 309.84, "volume": 2376310.0}, {"date": "2024-10-15", "close": 313.34, "volume": 3067090.0}, {"date": "2024-10-16", "close": 312.92, "volume": 1821486.0}, {"date": "2024-10-17", "close": 314.7, "volume": 3095192.0}, {"date": "2024-10-18", "close": 316.56, "volume": 2531197.0}, {"date": "2024-10-21", "close": 314.89, "volume": 2404056.0}, {"date": "2024-10-22", "close": 314.69, "volume": 5889115.0}, {"date": "2024-10-23", "close": 298.57, "volume": 18791950.0}, {"date": "2024-10-24", "close": 301.58, "volume": 5522591.0}, {"date": "2024-10-25", "close": 292.61, "volume": 8863234.0}, {"date": "2024-10-28", "close": 296.79, "volume": 6655971.0}, {"date": "2024-10-29", "close": 295.0, "volume": 9048877.0}, {"date": "2024-10-30", "close": 291.52, "volume": 4924013.0}, {"date": "2024-10-31", "close": 292.11, "volume": 4277428.0}, {"date": "2024-11-01", "close": 295.21, "volume": 4131804.0}, {"date": "2024-11-04", "close": 292.85, "volume": 2583053.0}, {"date": "2024-11-05", "close": 297.32, "volume": 3032122.0}, {"date": "2024-11-06", "close": 294.0, "volume": 4646422.0}, {"date": "2024-11-07", "close": 294.66, "volume": 3357377.0}, {"date": "2024-11-08", "close": 298.97, "volume": 3279284.0}, {"date": "2024-11-11", "close": 301.53, "volume": 2872440.0}, {"date": "2024-11-12", "close": 298.65, "volume": 2453194.0}, {"date": "2024-11-13", "close": 297.35, "volume": 2327101.0}, {"date": "2024-11-14", "close": 298.56, "volume": 1932557.0}, {"date": "2024-11-15", "close": 292.63, "volume": 4039432.0}, {"date": "2024-11-18", "close": 291.1, "volume": 2866132.0}, {"date": "2024-11-19", "close": 290.73, "volume": 2353251.0}, {"date": "2024-11-20", "close": 290.91, "volume": 2525012.0}, {"date": "2024-11-21", "close": 288.47, "volume": 4475662.0}, {"date": "2024-11-22", "close": 290.28, "volume": 2879063.0}, {"date": "2024-11-25", "close": 296.19, "volume": 5021843.0}, {"date": "2024-11-26", "close": 296.33, "volume": 2254326.0}, {"date": "2024-11-27", "close": 295.08, "volume": 2240280.0}, {"date": "2024-11-29", "close": 296.01, "volume": 1655907.0}, {"date": "2024-12-02", "close": 292.44, "volume": 3150151.0}, {"date": "2024-12-03", "close": 294.5, "volume": 3030992.0}, {"date": "2024-12-04", "close": 295.09, "volume": 3742938.0}, {"date": "2024-12-05", "close": 299.47, "volume": 2594816.0}, {"date": "2024-12-06", "close": 298.98, "volume": 4158690.0}, {"date": "2024-12-09", "close": 301.37, "volume": 2391898.0}, {"date": "2024-12-10", "close": 300.71, "volume": 3522974.0}, {"date": "2024-12-11", "close": 296.1, "volume": 3037616.0}, {"date": "2024-12-12", "close": 296.63, "volume": 2040653.0}, {"date": "2024-12-13", "close": 296.6, "volume": 2547703.0}, {"date": "2024-12-16", "close": 297.71, "volume": 3180071.0}, {"date": "2024-12-17", "close": 296.08, "volume": 3295881.0}, {"date": "2024-12-18", "close": 290.88, "volume": 3800945.0}, {"date": "2024-12-19", "close": 290.23, "volume": 3438533.0}, {"date": "2024-12-20", "close": 292.68, "volume": 7677952.0}, {"date": "2024-12-23", "close": 291.29, "volume": 2492226.0}, {"date": "2024-12-24", "close": 293.99, "volume": 1460985.0}, {"date": "2024-12-26", "close": 294.8, "volume": 1434337.0}, {"date": "2024-12-27", "close": 293.62, "volume": 1617399.0}, {"date": "2024-12-30", "close": 289.6, "volume": 1936678.0}, {"date": "2024-12-31", "close": 289.89, "volume": 1915847.0}, {"date": "2025-01-02", "close": 292.51, "volume": 3118262.0}, {"date": "2025-01-03", "close": 294.78, "volume": 2240254.0}, {"date": "2025-01-06", "close": 292.18, "volume": 2838933.0}, {"date": "2025-01-07", "close": 289.34, "volume": 3419450.0}, {"date": "2025-01-08", "close": 286.9, "volume": 2724217.0}, {"date": "2025-01-10", "close": 282.31, "volume": 3946002.0}, {"date": "2025-01-13", "close": 283.63, "volume": 3394291.0}, {"date": "2025-01-14", "close": 281.58, "volume": 2238889.0}, {"date": "2025-01-15", "close": 282.3, "volume": 2867781.0}, {"date": "2025-01-16", "close": 279.74, "volume": 3403681.0}, {"date": "2025-01-17", "close": 280.95, "volume": 3312793.0}, {"date": "2025-01-21", "close": 282.61, "volume": 3858590.0}, {"date": "2025-01-22", "close": 281.35, "volume": 3660600.0}, {"date": "2025-01-23", "close": 284.43, "volume": 2279408.0}, {"date": "2025-01-24", "close": 285.46, "volume": 2523397.0}, {"date": "2025-01-27", "close": 293.09, "volume": 4343019.0}, {"date": "2025-01-28", "close": 291.15, "volume": 3180370.0}, {"date": "2025-01-29", "close": 290.11, "volume": 2358272.0}, {"date": "2025-01-30", "close": 290.32, "volume": 2125150.0}, {"date": "2025-01-31", "close": 288.7, "volume": 2557033.0}, {"date": "2025-02-03", "close": 290.05, "volume": 3049143.0}, {"date": "2025-02-04", "close": 289.77, "volume": 2977102.0}, {"date": "2025-02-05", "close": 288.83, "volume": 2363168.0}, {"date": "2025-02-06", "close": 294.36, "volume": 3589988.0}, {"date": "2025-02-07", "close": 294.3, "volume": 2858016.0}, {"date": "2025-02-10", "close": 308.42, "volume": 8051997.0}, {"date": "2025-02-11", "close": 310.21, "volume": 4180762.0}, {"date": "2025-02-12", "close": 307.6, "volume": 3110228.0}, {"date": "2025-02-13", "close": 310.02, "volume": 3097175.0}, {"date": "2025-02-14", "close": 308.55, "volume": 2674354.0}, {"date": "2025-02-18", "close": 304.83, "volume": 3368090.0}, {"date": "2025-02-19", "close": 301.94, "volume": 2990851.0}, {"date": "2025-02-20", "close": 303.05, "volume": 3020024.0}, {"date": "2025-02-21", "close": 304.81, "volume": 3036654.0}, {"date": "2025-02-24", "close": 307.57, "volume": 3397553.0}, {"date": "2025-02-25", "close": 310.72, "volume": 3891555.0}, {"date": "2025-02-26", "close": 304.27, "volume": 4140908.0}, {"date": "2025-02-27", "close": 309.95, "volume": 3350723.0}, {"date": "2025-02-28", "close": 308.33, "volume": 4972872.0}, {"date": "2025-03-03", "close": 304.29, "volume": 4371634.0}, {"date": "2025-03-04", "close": 305.77, "volume": 3954691.0}, {"date": "2025-03-05", "close": 307.45, "volume": 2327472.0}, {"date": "2025-03-06", "close": 310.37, "volume": 2954920.0}, {"date": "2025-03-07", "close": 321.29, "volume": 7607616.0}, {"date": "2025-03-10", "close": 317.25, "volume": 4707592.0}, {"date": "2025-03-11", "close": 306.76, "volume": 4513135.0}, {"date": "2025-03-12", "close": 299.4, "volume": 4546240.0}, {"date": "2025-03-13", "close": 297.5, "volume": 4178882.0}, {"date": "2025-03-14", "close": 299.83, "volume": 2696979.0}, {"date": "2025-03-17", "close": 303.97, "volume": 2758628.0}, {"date": "2025-03-18", "close": 303.6, "volume": 2435418.0}, {"date": "2025-03-19", "close": 306.92, "volume": 2812212.0}, {"date": "2025-03-20", "close": 307.0, "volume": 2723487.0}, {"date": "2025-03-21", "close": 305.44, "volume": 6016138.0}, {"date": "2025-03-24", "close": 305.67, "volume": 3443511.0}, {"date": "2025-03-25", "close": 306.92, "volume": 2657170.0}, {"date": "2025-03-26", "close": 313.58, "volume": 2624998.0}, {"date": "2025-03-27", "close": 312.69, "volume": 3119455.0}, {"date": "2025-03-28", "close": 307.09, "volume": 3211862.0}, {"date": "2025-03-31", "close": 312.37, "volume": 4418823.0}, {"date": "2025-04-01", "close": 313.63, "volume": 2411454.0}, {"date": "2025-04-02", "close": 311.58, "volume": 2776755.0}, {"date": "2025-04-03", "close": 318.27, "volume": 7023851.0}, {"date": "2025-04-04", "close": 300.11, "volume": 8831090.0}, {"date": "2025-04-07", "close": 299.89, "volume": 7725857.0}, {"date": "2025-04-08", "close": 299.83, "volume": 5562462.0}, {"date": "2025-04-09", "close": 303.96, "volume": 8265701.0}, {"date": "2025-04-10", "close": 306.78, "volume": 6049543.0}, {"date": "2025-04-11", "close": 309.9, "volume": 4440059.0}, {"date": "2025-04-14", "close": 316.07, "volume": 4068713.0}, {"date": "2025-04-15", "close": 312.48, "volume": 2901367.0}, {"date": "2025-04-16", "close": 309.1, "volume": 3099078.0}, {"date": "2025-04-17", "close": 311.3, "volume": 2728460.0}, {"date": "2025-04-21", "close": 308.72, "volume": 2669905.0}, {"date": "2025-04-22", "close": 319.08, "volume": 4200708.0}, {"date": "2025-04-23", "close": 318.48, "volume": 3210134.0}, {"date": "2025-04-24", "close": 316.22, "volume": 2479485.0}, {"date": "2025-04-25", "close": 316.74, "volume": 2283147.0}, {"date": "2025-04-28", "close": 316.81, "volume": 2578256.0}, {"date": "2025-04-29", "close": 314.5, "volume": 3164531.0}, {"date": "2025-04-30", "close": 319.65, "volume": 5564594.0}, {"date": "2025-05-01", "close": 313.64, "volume": 5186858.0}, {"date": "2025-05-02", "close": 311.96, "volume": 3994578.0}, {"date": "2025-05-05", "close": 315.72, "volume": 3534301.0}, {"date": "2025-05-06", "close": 316.79, "volume": 2691660.0}, {"date": "2025-05-07", "close": 318.13, "volume": 2726245.0}, {"date": "2025-05-08", "close": 313.49, "volume": 2131496.0}, {"date": "2025-05-09", "close": 313.68, "volume": 1917830.0}, {"date": "2025-05-12", "close": 311.92, "volume": 4137861.0}, {"date": "2025-05-13", "close": 308.69, "volume": 3018600.0}, {"date": "2025-05-14", "close": 307.5, "volume": 2657043.0}, {"date": "2025-05-15", "close": 314.48, "volume": 2928718.0}, {"date": "2025-05-16", "close": 318.61, "volume": 2637287.0}, {"date": "2025-05-19", "close": 321.23, "volume": 2749002.0}, {"date": "2025-05-20", "close": 319.8, "volume": 2034967.0}, {"date": "2025-05-21", "close": 316.44, "volume": 2386740.0}, {"date": "2025-05-22", "close": 314.31, "volume": 2642001.0}, {"date": "2025-05-23", "close": 314.57, "volume": 2701615.0}, {"date": "2025-05-27", "close": 314.95, "volume": 2527016.0}, {"date": "2025-05-28", "close": 312.84, "volume": 1935645.0}, {"date": "2025-05-29", "close": 311.86, "volume": 2248937.0}, {"date": "2025-05-30", "close": 313.85, "volume": 4062917.0}, {"date": "2025-06-02", "close": 312.68, "volume": 2577048.0}, {"date": "2025-06-03", "close": 312.39, "volume": 3028181.0}, {"date": "2025-06-04", "close": 311.57, "volume": 2069546.0}, {"date": "2025-06-05", "close": 308.98, "volume": 3817236.0}, {"date": "2025-06-06", "close": 307.36, "volume": 2622767.0}, {"date": "2025-06-09", "close": 304.78, "volume": 4059771.0}, {"date": "2025-06-10", "close": 300.43, "volume": 4698701.0}, {"date": "2025-06-11", "close": 301.72, "volume": 3312510.0}, {"date": "2025-06-12", "close": 303.16, "volume": 2584667.0}, {"date": "2025-06-13", "close": 301.91, "volume": 2435628.0}, {"date": "2025-06-16", "close": 296.29, "volume": 4045666.0}, {"date": "2025-06-17", "close": 292.31, "volume": 3378975.0}, {"date": "2025-06-18", "close": 289.63, "volume": 4008675.0}, {"date": "2025-06-20", "close": 287.46, "volume": 7084966.0}, {"date": "2025-06-23", "close": 289.52, "volume": 5172494.0}, {"date": "2025-06-24", "close": 291.47, "volume": 4461222.0}, {"date": "2025-06-25", "close": 285.55, "volume": 4259763.0}, {"date": "2025-06-26", "close": 285.63, "volume": 5354904.0}, {"date": "2025-06-27", "close": 291.55, "volume": 7422178.0}, {"date": "2025-06-30", "close": 292.17, "volume": 5054752.0}, {"date": "2025-07-01", "close": 297.49, "volume": 5121903.0}, {"date": "2025-07-02", "close": 294.63, "volume": 4021460.0}, {"date": "2025-07-03", "close": 294.08, "volume": 1678645.0}, {"date": "2025-07-07", "close": 293.53, "volume": 3404279.0}, {"date": "2025-07-08", "close": 291.67, "volume": 3123607.0}, {"date": "2025-07-09", "close": 293.02, "volume": 3266050.0}, {"date": "2025-07-10", "close": 298.39, "volume": 5368072.0}, {"date": "2025-07-11", "close": 299.91, "volume": 4524080.0}, {"date": "2025-07-14", "close": 301.88, "volume": 5707576.0}, {"date": "2025-07-15", "close": 299.62, "volume": 2937595.0}, {"date": "2025-07-16", "close": 298.9, "volume": 2804844.0}, {"date": "2025-07-17", "close": 300.37, "volume": 3134529.0}, {"date": "2025-07-18", "close": 297.07, "volume": 3481263.0}, {"date": "2025-07-21", "close": 295.74, "volume": 3037506.0}, {"date": "2025-07-22", "close": 299.17, "volume": 2672021.0}, {"date": "2025-07-23", "close": 298.12, "volume": 2467609.0}, {"date": "2025-07-24", "close": 294.48, "volume": 4426029.0}, {"date": "2025-07-25", "close": 298.47, "volume": 3401033.0}, {"date": "2025-07-28", "close": 299.22, "volume": 3070470.0}, {"date": "2025-07-29", "close": 302.67, "volume": 3148084.0}, {"date": "2025-07-30", "close": 303.61, "volume": 2805919.0}, {"date": "2025-07-31", "close": 300.07, "volume": 3639588.0}, {"date": "2025-08-01", "close": 302.89, "volume": 3344793.0}, {"date": "2025-08-04", "close": 304.23, "volume": 4734465.0}, {"date": "2025-08-05", "close": 298.77, "volume": 4222907.0}, {"date": "2025-08-06", "close": 307.66, "volume": 6474304.0}, {"date": "2025-08-07", "close": 307.91, "volume": 3603475.0}, {"date": "2025-08-08", "close": 305.45, "volume": 2622369.0}, {"date": "2025-08-11", "close": 304.36, "volume": 2648956.0}, {"date": "2025-08-12", "close": 301.64, "volume": 3440070.0}, {"date": "2025-08-13", "close": 305.07, "volume": 2999334.0}, {"date": "2025-08-14", "close": 308.95, "volume": 4699435.0}, {"date": "2025-08-15", "close": 308.93, "volume": 3416604.0}, {"date": "2025-08-18", "close": 308.7, "volume": 3272917.0}, {"date": "2025-08-19", "close": 310.93, "volume": 2893574.0}, {"date": "2025-08-20", "close": 313.08, "volume": 3880218.0}, {"date": "2025-08-21", "close": 313.22, "volume": 2282444.0}, {"date": "2025-08-22", "close": 314.07, "volume": 2796930.0}, {"date": "2025-08-25", "close": 313.44, "volume": 2944405.0}, {"date": "2025-08-26", "close": 312.94, "volume": 2807730.0}, {"date": "2025-08-27", "close": 311.43, "volume": 3234836.0}, {"date": "2025-08-28", "close": 312.22, "volume": 3471683.0}, {"date": "2025-08-29", "close": 313.54, "volume": 2492471.0}, {"date": "2025-09-02", "close": 315.76, "volume": 3228651.0}, {"date": "2025-09-03", "close": 316.39, "volume": 3219733.0}, {"date": "2025-09-04", "close": 316.99, "volume": 2881528.0}, {"date": "2025-09-05", "close": 314.38, "volume": 2533259.0}, {"date": "2025-09-08", "close": 312.8, "volume": 2873797.0}, {"date": "2025-09-09", "close": 312.52, "volume": 2310842.0}, {"date": "2025-09-10", "close": 305.94, "volume": 3479927.0}, {"date": "2025-09-11", "close": 308.43, "volume": 2761496.0}, {"date": "2025-09-12", "close": 305.4, "volume": 2072848.0}, {"date": "2025-09-15", "close": 302.07, "volume": 3584545.0}, {"date": "2025-09-16", "close": 303.29, "volume": 3578515.0}, {"date": "2025-09-17", "close": 304.97, "volume": 2681606.0}, {"date": "2025-09-18", "close": 301.14, "volume": 4654057.0}, {"date": "2025-09-19", "close": 302.38, "volume": 5696853.0}, {"date": "2025-09-22", "close": 302.99, "volume": 3657877.0}, {"date": "2025-09-23", "close": 303.19, "volume": 2976905.0}, {"date": "2025-09-24", "close": 304.33, "volume": 2427617.0}, {"date": "2025-09-25", "close": 302.3, "volume": 2558353.0}, {"date": "2025-09-26", "close": 305.24, "volume": 2284795.0}, {"date": "2025-09-29", "close": 302.99, "volume": 3073835.0}, {"date": "2025-09-30", "close": 303.89, "volume": 2640436.0}, {"date": "2025-10-01", "close": 300.52, "volume": 3055347.0}, {"date": "2025-10-02", "close": 299.88, "volume": 2690402.0}, {"date": "2025-10-03", "close": 300.98, "volume": 2599053.0}, {"date": "2025-10-06", "close": 296.04, "volume": 3814151.0}, {"date": "2025-10-07", "close": 296.32, "volume": 2516057.0}, {"date": "2025-10-08", "close": 294.4, "volume": 2464566.0}, {"date": "2025-10-09", "close": 293.81, "volume": 2802739.0}, {"date": "2025-10-10", "close": 297.01, "volume": 4016226.0}, {"date": "2025-10-13", "close": 300.11, "volume": 3369584.0}, {"date": "2025-10-14", "close": 304.56, "volume": 2992849.0}, {"date": "2025-10-15", "close": 305.25, "volume": 2522103.0}, {"date": "2025-10-16", "close": 305.33, "volume": 2021608.0}, {"date": "2025-10-17", "close": 308.09, "volume": 2194185.0}, {"date": "2025-10-20", "close": 307.77, "volume": 2329755.0}, {"date": "2025-10-21", "close": 307.48, "volume": 2461407.0}, {"date": "2025-10-22", "close": 310.11, "volume": 2735723.0}, {"date": "2025-10-23", "close": 306.97, "volume": 2081527.0}, {"date": "2025-10-24", "close": 305.79, "volume": 1994545.0}, {"date": "2025-10-27", "close": 310.0, "volume": 2139674.0}, {"date": "2025-10-28", "close": 306.4, "volume": 2336495.0}, {"date": "2025-10-29", "close": 302.35, "volume": 2502261.0}, {"date": "2025-10-30", "close": 302.43, "volume": 3128398.0}, {"date": "2025-10-31", "close": 298.43, "volume": 3582719.0}, {"date": "2025-11-03", "close": 296.37, "volume": 3899313.0}, {"date": "2025-11-04", "close": 299.21, "volume": 4151259.0}, {"date": "2025-11-05", "close": 305.67, "volume": 6070334.0}, {"date": "2025-11-06", "close": 298.41, "volume": 3544869.0}, {"date": "2025-11-07", "close": 299.66, "volume": 3250197.0}, {"date": "2025-11-10", "close": 299.1, "volume": 3824334.0}, {"date": "2025-11-11", "close": 306.83, "volume": 2755799.0}, {"date": "2025-11-12", "close": 306.94, "volume": 2818642.0}, {"date": "2025-11-13", "close": 307.58, "volume": 2294288.0}, {"date": "2025-11-14", "close": 307.03, "volume": 3112574.0}, {"date": "2025-11-17", "close": 304.9, "volume": 2435713.0}, {"date": "2025-11-18", "close": 304.59, "volume": 2774197.0}, {"date": "2025-11-19", "close": 302.74, "volume": 2008521.0}, {"date": "2025-11-20", "close": 304.16, "volume": 4205133.0}, {"date": "2025-11-21", "close": 309.35, "volume": 3348908.0}, {"date": "2025-11-24", "close": 304.9, "volume": 3687330.0}, {"date": "2025-11-25", "close": 310.45, "volume": 4189915.0}, {"date": "2025-11-26", "close": 312.4, "volume": 2786843.0}, {"date": "2025-11-28", "close": 311.82, "volume": 1850687.0}, {"date": "2025-12-01", "close": 303.57, "volume": 3354081.0}, {"date": "2025-12-02", "close": 300.72, "volume": 3947816.0}, {"date": "2025-12-03", "close": 307.71, "volume": 4986897.0}, {"date": "2025-12-04", "close": 308.54, "volume": 4632369.0}, {"date": "2025-12-05", "close": 311.23, "volume": 3147587.0}, {"date": "2025-12-08", "close": 309.79, "volume": 3575017.0}, {"date": "2025-12-09", "close": 310.79, "volume": 2355256.0}, {"date": "2025-12-10", "close": 310.53, "volume": 4104201.0}, {"date": "2025-12-11", "close": 309.71, "volume": 4844183.0}, {"date": "2025-12-12", "close": 316.72, "volume": 3771935.0}, {"date": "2025-12-15", "close": 318.73, "volume": 3814860.0}, {"date": "2025-12-16", "close": 314.5, "volume": 2972523.0}, {"date": "2025-12-17", "close": 318.69, "volume": 3329002.0}, {"date": "2025-12-18", "close": 319.65, "volume": 3335221.0}, {"date": "2025-12-19", "close": 315.84, "volume": 7128705.0}, {"date": "2025-12-22", "close": 316.22, "volume": 2514579.0}, {"date": "2025-12-23", "close": 310.84, "volume": 2922808.0}, {"date": "2025-12-24", "close": 313.33, "volume": 1011483.0}, {"date": "2025-12-26", "close": 310.68, "volume": 1308854.0}, {"date": "2025-12-29", "close": 308.53, "volume": 2148502.0}, {"date": "2025-12-30", "close": 308.03, "volume": 1678742.0}, {"date": "2025-12-31", "close": 305.63, "volume": 1903701.0}, {"date": "2026-01-02", "close": 303.26, "volume": 3124487.0}, {"date": "2026-01-05", "close": 299.86, "volume": 4573300.0}, {"date": "2026-01-06", "close": 302.77, "volume": 3769102.0}, {"date": "2026-01-07", "close": 304.16, "volume": 4100536.0}, {"date": "2026-01-08", "close": 308.88, "volume": 3268280.0}, {"date": "2026-01-09", "close": 307.32, "volume": 2971973.0}, {"date": "2026-01-12", "close": 306.75, "volume": 3206608.0}, {"date": "2026-01-13", "close": 309.44, "volume": 2967887.0}, {"date": "2026-01-14", "close": 308.13, "volume": 2949126.0}, {"date": "2026-01-15", "close": 308.62, "volume": 3189620.0}, {"date": "2026-01-16", "close": 307.43, "volume": 2590593.0}, {"date": "2026-01-20", "close": 302.84, "volume": 3017998.0}, {"date": "2026-01-21", "close": 305.69, "volume": 3630850.0}, {"date": "2026-01-22", "close": 306.03, "volume": 2809356.0}, {"date": "2026-01-23", "close": 309.25, "volume": 2350447.0}, {"date": "2026-01-26", "close": 312.95, "volume": 3385352.0}, {"date": "2026-01-27", "close": 314.13, "volume": 2506830.0}, {"date": "2026-01-28", "close": 312.8, "volume": 2184937.0}, {"date": "2026-01-29", "close": 315.51, "volume": 3211259.0}, {"date": "2026-01-30", "close": 315.0, "volume": 2983277.0}, {"date": "2026-02-02", "close": 318.53, "volume": 3309834.0}, {"date": "2026-02-03", "close": 319.48, "volume": 4043582.0}, {"date": "2026-02-04", "close": 323.69, "volume": 4805925.0}, {"date": "2026-02-05", "close": 323.48, "volume": 3936775.0}, {"date": "2026-02-06", "close": 327.16, "volume": 2831866.0}, {"date": "2026-02-09", "close": 325.6, "volume": 2674131.0}, {"date": "2026-02-10", "close": 325.97, "volume": 3502928.0}, {"date": "2026-02-11", "close": 323.21, "volume": 4553181.0}, {"date": "2026-02-12", "close": 332.08, "volume": 6499731.0}, {"date": "2026-02-13", "close": 327.58, "volume": 3587877.0}, {"date": "2026-02-17", "close": 327.62, "volume": 3367458.0}, {"date": "2026-02-18", "close": 327.89, "volume": 3661833.0}, {"date": "2026-02-19", "close": 327.11, "volume": 4032263.0}, {"date": "2026-02-20", "close": 329.23, "volume": 3862815.0}, {"date": "2026-02-23", "close": 334.56, "volume": 3806207.0}, {"date": "2026-02-24", "close": 333.05, "volume": 2757121.0}, {"date": "2026-02-25", "close": 333.01, "volume": 2812679.0}, {"date": "2026-02-26", "close": 334.53, "volume": 2425874.0}, {"date": "2026-02-27", "close": 341.06, "volume": 4269118.0}, {"date": "2026-03-02", "close": 334.82, "volume": 4555391.0}, {"date": "2026-03-03", "close": 332.17, "volume": 2901086.0}, {"date": "2026-03-04", "close": 331.74, "volume": 2455854.0}, {"date": "2026-03-05", "close": 327.45, "volume": 4324376.0}, {"date": "2026-03-06", "close": 328.06, "volume": 3341442.0}, {"date": "2026-03-09", "close": 330.8, "volume": 3407454.0}, {"date": "2026-03-10", "close": 327.94, "volume": 2391384.0}, {"date": "2026-03-11", "close": 325.21, "volume": 2202029.0}, {"date": "2026-03-12", "close": 323.91, "volume": 2639948.0}, {"date": "2026-03-13", "close": 326.46, "volume": 2449753.0}, {"date": "2026-03-16", "close": 326.65, "volume": 2584631.0}, {"date": "2026-03-17", "close": 326.3, "volume": 2437814.0}, {"date": "2026-03-18", "close": 315.73, "volume": 3038355.0}, {"date": "2026-03-19", "close": 309.58, "volume": 3362267.0}, {"date": "2026-03-20", "close": 308.85, "volume": 6436566.0}, {"date": "2026-03-23", "close": 308.47, "volume": 3003246.0}, {"date": "2026-03-24", "close": 307.84, "volume": 2955311.0}, {"date": "2026-03-25", "close": 311.7, "volume": 3714395.0}, {"date": "2026-03-26", "close": 308.93, "volume": 3025715.0}, {"date": "2026-03-27", "close": 305.9, "volume": 3137152.0}, {"date": "2026-03-30", "close": 308.53, "volume": 3569617.0}, {"date": "2026-03-31", "close": 310.79, "volume": 3021254.0}, {"date": "2026-04-01", "close": 307.29, "volume": 3887414.0}, {"date": "2026-04-02", "close": 307.14, "volume": 2649053.0}, {"date": "2026-04-06", "close": 309.76, "volume": 1815978.0}, {"date": "2026-04-07", "close": 304.85, "volume": 2033746.0}, {"date": "2026-04-08", "close": 307.01, "volume": 4155111.0}, {"date": "2026-04-09", "close": 309.55, "volume": 2484731.0}, {"date": "2026-04-10", "close": 305.68, "volume": 2708591.0}, {"date": "2026-04-13", "close": 304.51, "volume": 2872060.0}, {"date": "2026-04-14", "close": 303.22, "volume": 3150078.0}, {"date": "2026-04-15", "close": 306.26, "volume": 2976505.0}, {"date": "2026-04-16", "close": 306.96, "volume": 2334795.0}, {"date": "2026-04-17", "close": 311.36, "volume": 3225453.0}, {"date": "2026-04-20", "close": 306.94, "volume": 2395212.0}, {"date": "2026-04-21", "close": 301.84, "volume": 2708133.0}, {"date": "2026-04-22", "close": 300.07, "volume": 2845610.0}, {"date": "2026-04-23", "close": 302.53, "volume": 3064344.0}, {"date": "2026-04-24", "close": 299.36, "volume": 3847761.0}, {"date": "2026-04-27", "close": 290.21, "volume": 4984980.0}, {"date": "2026-04-28", "close": 292.39, "volume": 4087066.0}, {"date": "2026-04-29", "close": 290.08, "volume": 3492958.0}, {"date": "2026-04-30", "close": 293.59, "volume": 4137678.0}, {"date": "2026-05-01", "close": 286.64, "volume": 3761818.0}, {"date": "2026-05-04", "close": 284.1, "volume": 3750521.0}, {"date": "2026-05-05", "close": 285.17, "volume": 4007062.0}, {"date": "2026-05-06", "close": 284.1, "volume": 4807877.0}, {"date": "2026-05-07", "close": 283.7, "volume": 6613751.0}, {"date": "2026-05-08", "close": 275.75, "volume": 6044095.0}, {"date": "2026-05-11", "close": 274.6, "volume": 5848956.0}, {"date": "2026-05-12", "close": 274.84, "volume": 4366573.0}, {"date": "2026-05-13", "close": 275.7, "volume": 3450992.0}, {"date": "2026-05-14", "close": 274.97, "volume": 3428211.0}, {"date": "2026-05-15", "close": 276.39, "volume": 3866439.0}, {"date": "2026-05-18", "close": 282.47, "volume": 3969349.0}, {"date": "2026-05-19", "close": 280.8, "volume": 4087481.0}, {"date": "2026-05-20", "close": 280.27, "volume": 4056893.0}, {"date": "2026-05-21", "close": 284.18, "volume": 5116300.0}, {"date": "2026-05-22", "close": 282.27, "volume": 3059029.0}, {"date": "2026-05-26", "close": 279.26, "volume": 4230583.0}, {"date": "2026-05-27", "close": 280.92, "volume": 3810511.0}, {"date": "2026-05-28", "close": 277.97, "volume": 4121605.0}, {"date": "2026-05-29", "close": 279.2, "volume": 4906052.0}, {"date": "2026-06-01", "close": 276.11, "volume": 4594565.0}, {"date": "2026-06-02", "close": 276.36, "volume": 4211584.0}, {"date": "2026-06-03", "close": 273.29, "volume": 5011102.0}, {"date": "2026-06-04", "close": 272.72, "volume": 3541623.0}, {"date": "2026-06-05", "close": 279.84, "volume": 5428103.0}, {"date": "2026-06-08", "close": 277.78, "volume": 3842279.0}, {"date": "2026-06-09", "close": 282.25, "volume": 5431682.0}, {"date": "2026-06-10", "close": 282.52, "volume": 4152714.0}, {"date": "2026-06-11", "close": 284.77, "volume": 4565419.0}, {"date": "2026-06-12", "close": 284.81, "volume": 4028820.0}, {"date": "2026-06-15", "close": 286.12, "volume": 4388454.0}, {"date": "2026-06-16", "close": 287.93, "volume": 3874281.0}, {"date": "2026-06-17", "close": 283.82, "volume": 3591036.0}, {"date": "2026-06-18", "close": 278.61, "volume": 8106427.0}, {"date": "2026-06-22", "close": 270.1, "volume": 4891108.0}, {"date": "2026-06-23", "close": 271.66, "volume": 3783450.0}, {"date": "2026-06-24", "close": 273.88, "volume": 4698722.0}, {"date": "2026-06-25", "close": 264.54, "volume": 6199621.0}, {"date": "2026-06-26", "close": 269.76, "volume": 7422837.0}, {"date": "2026-06-29", "close": 267.18, "volume": 4521968.0}, {"date": "2026-06-30", "close": 270.31, "volume": 4752618.0}, {"date": "2026-07-01", "close": 269.43, "volume": 3902056.0}, {"date": "2026-07-02", "close": 280.63, "volume": 6875860.0}, {"date": "2026-07-06", "close": 279.5, "volume": 6743955.0}, {"date": "2026-07-07", "close": 282.21, "volume": 3688504.0}, {"date": "2026-07-08", "close": 278.25, "volume": 4735877.0}, {"date": "2026-07-09", "close": 276.49, "volume": 3605407.0}, {"date": "2026-07-10", "close": 274.6, "volume": 2980793.0}, {"date": "2026-07-13", "close": 272.61, "volume": 4169604.0}, {"date": "2026-07-14", "close": 268.94, "volume": 3834474.0}, {"date": "2026-07-15", "close": 264.95, "volume": 6050880.0}, {"date": "2026-07-16", "close": 273.46, "volume": 4812000.0}, {"date": "2026-07-17", "close": 267.71, "volume": 3782038.0}, {"date": "2026-07-20", "close": 267.64, "volume": 3693397.0}, {"date": "2026-07-21", "close": 263.91, "volume": 3539481.0}, {"date": "2026-07-22", "close": 263.57, "volume": 4524366.0}, {"date": "2026-07-23", "close": 262.8, "volume": 5105736.0}, {"date": "2026-07-24", "close": 264.76, "volume": 3703505.0}, {"date": "2026-07-27", "close": 270.67, "volume": 4875820.0}, {"date": "2026-07-28", "close": 273.02, "volume": 5264051.0}, {"date": "2026-07-29", "close": 271.52, "volume": 3654546.0}, {"date": "2026-07-30", "close": 268.44, "volume": 4043084.0}, {"date": "2026-07-31", "close": 270.64, "volume": 4965185.0}, {"date": "2026-08-03", "close": 265.23, "volume": 7440520.0}, {"date": "2026-08-04", "close": 268.34, "volume": 7485981.0}, {"date": "2026-08-05", "close": 274.0, "volume": 4775330.0}, {"date": "2026-08-06", "close": 276.26, "volume": 4214853.0}, {"date": "2026-08-07", "close": 274.48, "volume": 4909675.0}, {"date": "2026-08-10", "close": 273.72, "volume": 4742134.0}, {"date": "2026-08-11", "close": 274.15, "volume": 3030625.0}, {"date": "2026-08-12", "close": 275.7, "volume": 4351711.0}, {"date": "2026-08-13", "close": 272.25, "volume": 4023311.0}, {"date": "2026-08-14", "close": 272.83, "volume": 2735392.0}, {"date": "2026-08-17", "close": 265.53, "volume": 4911774.0}, {"date": "2026-08-18", "close": 266.99, "volume": 3089165.0}, {"date": "2026-08-19", "close": 267.45, "volume": 5351586.0}, {"date": "2026-08-20", "close": 269.13, "volume": 3526269.0}, {"date": "2026-08-21", "close": 270.95, "volume": 3779916.0}, {"date": "2026-08-24", "close": 272.54, "volume": 4118235.0}, {"date": "2026-08-25", "close": 268.1, "volume": 3196777.0}, {"date": "2026-08-26", "close": 266.93, "volume": 4188883.0}, {"date": "2026-08-27", "close": 260.06, "volume": 5980415.0}, {"date": "2026-08-28", "close": 265.0, "volume": 3891302.0}, {"date": "2026-08-31", "close": 263.54, "volume": 5244145.0}, {"date": "2026-09-01", "close": 261.11, "volume": 3704420.0}, {"date": "2026-09-02", "close": 260.95, "volume": 5110078.0}, {"date": "2026-09-03", "close": 259.63, "volume": 4581563.0}, {"date": "2026-09-04", "close": 255.69, "volume": 4225531.0}, {"date": "2026-09-08", "close": 255.81, "volume": 4206173.0}, {"date": "2026-09-09", "close": 253.48, "volume": 4439046.0}, {"date": "2026-09-10", "close": 253.05, "volume": 4351900.0}, {"date": "2026-09-11", "close": 252.53, "volume": 4104896.0}, {"date": "2026-09-14", "close": 257.49, "volume": 4172171.0}, {"date": "2026-09-15", "close": 252.78, "volume": 4788906.0}, {"date": "2026-09-16", "close": 248.56, "volume": 7134150.0}, {"date": "2026-09-17", "close": 248.48, "volume": 4948820.0}, {"date": "2026-09-18", "close": 248.24, "volume": 9577429.0}, {"date": "2026-09-21", "close": 247.88, "volume": 6334647.0}, {"date": "2026-09-22", "close": 250.35, "volume": 5016757.0}], "refreshing": true}