{"ticker": "MCK", "overview": {"cik": "927653", "ticker": "MCK", "name": "MCKESSON CORP", "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "sic": "5122", "announcements": [{"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007388", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000927653-26-000253", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000249", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000927653-26-000247", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000239", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000236", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001000275-26-000098", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000927653-26-000234", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000927653-26-000232", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005575", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000927653-26-000215", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005128", "price_sensitive": false}]}, "description": "MCKESSON CORP trades as MCK on the NYSE and is registered in the United States, classified under Wholesale-Drugs, Proprietaries & Druggists' Sundries (SIC 5122). Privy Trades holds 1,332 insider filings for the company, from September 2003 to October 2026. Across those, 43 insiders disclosed 3 open-market purchases totalling $392.57K against 616 sales totalling $2.05B. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 392568.5836, "sell_n": 616, "sell_sum": 2046494448.715694, "net": -2046101880.132094, "insiders": 43, "first_date": "2003-09-18", "last_date": "2026-10-15"}, "metrics": {"ticker": "MCK", "has_prices": true, "as_of": "2026-08-07", "last": 869.58, "prev_close": 871.38, "change": -1.7999999999999545, "change_pct": -0.002065688907250516, "session_volume": 1562208.0, "vwap_5": 856.1166505897743, "vwap_20": 847.1865221596852, "vwap_60": 789.4056508016723, "vwap_250": 809.0380953610413, "high_52w": 995.69, "low_52w": 725.17, "avg_volume_20": 1026387.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000927653-26-000255", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Francisco Fraga", "who_key": "Fraga Francisco", "role": "EVP, CIO and CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 797128.9378, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Someone inside MCK is selling \u2014 $797K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1990490/000092765326000255/0000927653-26-000255-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}, {"id": "0000927653-26-000249", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Napoleon B. Rutledge Jr", "who_key": "Rutledge Napoleon B JR", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 98950.95000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Someone inside MCK is selling \u2014 $99K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1848123/000092765326000249/0000927653-26-000249-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80152}, {"id": "0000927653-26-000239", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Bradley E. Lerman", "who_key": "Lerman Bradley E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 268589.825, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "A director trims MCK: $269K", "source_url": "https://www.sec.gov/Archives/edgar/data/1559405/000092765326000239/0000927653-26-000239-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "0000927653-26-000240", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Ramesh (Nmn) Srinivasan", "who_key": "Srinivasan Ramesh (NMN)", "role": "EVP and Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148626/000092765326000240/0000927653-26-000240-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "0000927653-26-000209", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "James H. Hinton", "who_key": "Hinton James H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000209/0000927653-26-000209-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000206", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Webster Roy Dunbar", "who_key": "Dunbar Webster Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000206/0000927653-26-000206-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000207", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Kathleen Wilson-Thompson", "who_key": "Wilson-Thompson Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225489.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000207/0000927653-26-000207-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000208", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Lynne M. Doughtie", "who_key": "Doughtie Lynne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000208/0000927653-26-000208-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000203", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Bradley E. Lerman", "who_key": "Lerman Bradley E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000203/0000927653-26-000203-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000204", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Julie L. Gerberding", "who_key": "Gerberding Julie L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000204/0000927653-26-000204-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000205", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Dominic J. Caruso", "who_key": "Caruso Dominic J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225489.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000205/0000927653-26-000205-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000201", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Kevin M. Ozan", "who_key": "OZAN KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000201/0000927653-26-000201-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000202", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Maria Martinez", "who_key": "Martinez Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 225489.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000202/0000927653-26-000202-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000927653-26-000200", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Deborah Dunsire", "who_key": "Dunsire Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000200/0000927653-26-000200-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "HOUSE-2026-20034977-T2", "src": "CONGRESS", "ticker": "MCK", "cik": "", "company": "MCKESSON CORP", "company_raw": "ven quarterly rebalancing\nMcKesson Corporation Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen buys MCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034977.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169432}, {"id": "0000927653-26-000187", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Brian S. Tyler", "who_key": "TYLER BRIAN S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6715898.279999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO sells $6.7M of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000187/0000927653-26-000187-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "13F-895421-0000895421-26-000243-58155Q103", "src": "13F", "ticker": "MCK", "cik": "", "company": "MCKESSON CORP", "company_raw": "Mckesson Corp", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4009322965.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds to Mckesson Corp \u2014 now $4.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000243/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0000927653-26-000175", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Brian S. Tyler", "who_key": "TYLER BRIAN S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6559925.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO sells $6.6M of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000175/0000927653-26-000175-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199672}, {"id": "HOUSE-2026-20034908-T1", "src": "CONGRESS", "ticker": "MCK", "cik": "", "company": "MCKESSON CORP", "company_raw": "Stanley - Rollover IRA\nSP McKesson Corporation Common\nStock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson sells MCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034908.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "0000927653-26-000148", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Brian S. Tyler", "who_key": "TYLER BRIAN S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3760827.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO offloads $3.8M of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000148/0000927653-26-000148-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0000927653-26-000140", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Napoleon B. Rutledge Jr", "who_key": "Rutledge Napoleon B JR", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 101612.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Someone inside MCK is selling \u2014 $102K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000140/0000927653-26-000140-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216952}, {"id": "0000927653-26-000138", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Thomas L. Rodgers", "who_key": "Rodgers Thomas L", "role": "EVP, Chief Strategy & BDO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 604420.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Top exec sells $604K of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000138/0000927653-26-000138-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0000927653-26-000136", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "LeAnn B. Smith", "who_key": "Smith LeAnn B", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1331255.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "An exit at the top? Exec sells $1.3M of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000136/0000927653-26-000136-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0000927653-26-000134", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Kenny K. Cheung", "who_key": "Cheung Kenny K", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000134/0000927653-26-000134-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0000927653-26-000124", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Thomas L. Rodgers", "who_key": "Rodgers Thomas L", "role": "EVP, Chief Strategy & BDO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1817482.9200000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "A top exec cashes out $1.8M of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000124/0000927653-26-000124-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0000927653-26-000128", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Michele Lau", "who_key": "Lau Michele", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2701869.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "An exit at the top? Exec sells $2.7M of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000128/0000927653-26-000128-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0000927653-26-000122", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Francisco Fraga", "who_key": "Fraga Francisco", "role": "EVP, CIO and CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41368.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000122/0000927653-26-000122-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235672}, {"id": "0000927653-26-000123", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Napoleon B. Rutledge Jr", "who_key": "Rutledge Napoleon B JR", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31409.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000123/0000927653-26-000123-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235672}, {"id": "0000927653-26-000125", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "LeAnn B. Smith", "who_key": "Smith LeAnn B", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 205309.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000125/0000927653-26-000125-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235672}, {"id": "0000927653-26-000126", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Britt J. Vitalone", "who_key": "Vitalone Britt J.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 445092.48000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on MCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000126/0000927653-26-000126-index.htm", "trade_date": "2026-05-23", "timestamp": "2026-05-23", "mins": 235672}], "recent_buys": [{"id": "0001444054-16-000053", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Lori A. Schechter", "who_key": "Schechter Lori A.", "role": "EVP, GC & Chief Compl. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100006.66360000001, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Top exec puts $100K into MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000053/0001444054-16-000053-index.htm", "trade_date": "2016-11-30", "timestamp": "2016-11-30", "mins": 5219512}, {"id": "0001444054-16-000052", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Susan R. Salka", "who_key": "SALKA SUSAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136350.52, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board insider adds $136K of MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000052/0001444054-16-000052-index.htm", "trade_date": "2016-11-02", "timestamp": "2016-11-02", "mins": 5259832}, {"id": "0001443873-16-000037", "src": "INSIDERS", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "Susan R. Salka", "who_key": "SALKA SUSAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 156211.4, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "MCK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387316000037/0001443873-16-000037-index.htm", "trade_date": "2016-02-02", "timestamp": "2016-02-02", "mins": 5654392}], "institutional": [{"id": "13F-895421-0000895421-26-000243-58155Q103", "src": "13F", "ticker": "MCK", "cik": "", "company": "MCKESSON CORP", "company_raw": "Mckesson Corp", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4009322965.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds to Mckesson Corp \u2014 now $4.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000243/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000832", "src": "13DG", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "McKesson Corp", "who_key": "MCKESSON 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "MCKESSON CORP takes a 7.49% passive stake in MCK", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/0002100119-26-000832-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001785", "src": "13DG", "ticker": "MCK", "cik": "927653", "company": "MCKESSON CORP", "company_raw": "MCKESSON CORP", "who": "McKesson Corp", "who_key": "MCKESSON 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "MCKESSON CORP adjusts its stake in MCK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/927653/0000102909-26-001785-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "McKesson Corporation Common Stock", "new_value": "MCKESSON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000927653", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000927653", "applied": 1, "detected_at": "2026-10-26T02:16:15.962215"}]}, "key_people": [{"who": "John H. Hammergren", "who_key": "HAMMERGREN JOHN H", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 912476617.753, "net": -912476617.753, "trades": 80, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10400000.0, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405417000028/0001444054-17-000028-index.htm"}, {"action": "SELL", "amount": 30585761.4, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387317000011/0001443873-17-000011-index.htm"}, {"action": "SELL", "amount": 46426300.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387317000010/0001443873-17-000010-index.htm"}, {"action": "SELL", "amount": 34125100.0, "date": "2017-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387317000008/0001443873-17-000008-index.htm"}, {"action": "SELL", "amount": 6324253.9708, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405417000017/0001444054-17-000017-index.htm"}, {"action": "SELL", "amount": 3135098.8328, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405417000014/0001444054-17-000014-index.htm"}, {"action": "SELL", "amount": 15119325.01, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387317000004/0001443873-17-000004-index.htm"}, {"action": "SELL", "amount": 15124522.110000003, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387317000002/0001443873-17-000002-index.htm"}, {"action": "SELL", "amount": 18166962.900000002, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387316000051/0001443873-16-000051-index.htm"}, {"action": "SELL", "amount": 18513939.15, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387316000049/0001443873-16-000049-index.htm"}, {"action": "SELL", "amount": 6842877.2674, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000042/0001444054-16-000042-index.htm"}, {"action": "SELL", "amount": 3356768.1966, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000029/0001444054-16-000029-index.htm"}, {"action": "SELL", "amount": 17384379.8618, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387316000038/0001443873-16-000038-index.htm"}, {"action": "SELL", "amount": 18005591.7117, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000027/0001444054-16-000027-index.htm"}, {"action": "SELL", "amount": 7202899.32, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000026/0001444054-16-000026-index.htm"}, {"action": "SELL", "amount": 19766477.764399998, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387316000035/0001443873-16-000035-index.htm"}, {"action": "SELL", "amount": 19354868.7784, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405415000023/0001444054-15-000023-index.htm"}, {"action": "SELL", "amount": 10741598.3424, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000034/0001443873-15-000034-index.htm"}, {"action": "SELL", "amount": 19400718.2355, "date": "2015-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000033/0001443873-15-000033-index.htm"}, {"action": "SELL", "amount": 14311866.0, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405415000011/0001444054-15-000011-index.htm"}, {"action": "SELL", "amount": 7183979.2702, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405415000009/0001444054-15-000009-index.htm"}, {"action": "SELL", "amount": 14163471.3044, "date": "2015-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000004/0001443873-15-000004-index.htm"}, {"action": "SELL", "amount": 7772322.1138, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000002/0001443873-15-000002-index.htm"}, {"action": "SELL", "amount": 16499400.0, "date": "2015-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000001/0001443873-15-000001-index.htm"}, {"action": "SELL", "amount": 2289831.99, "date": "2014-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000024/0001444054-14-000024-index.htm"}], "latest": {"action": "SELL", "amount": 10400000.0, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405417000028/0001444054-17-000028-index.htm"}}, {"who": "Paul C. Julian", "who_key": "JULIAN PAUL C", "role": "EVP, Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 383770304.8607, "net": -383770304.8607, "trades": 67, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3699761.0976000004, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000040/0001444054-16-000040-index.htm"}, {"action": "SELL", "amount": 1814677.7103, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000030/0001444054-16-000030-index.htm"}, {"action": "SELL", "amount": 11942319.2265, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000032/0001443873-15-000032-index.htm"}, {"action": "SELL", "amount": 12995275.016099999, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405415000014/0001444054-15-000014-index.htm"}, {"action": "SELL", "amount": 13029707.4174, "date": "2015-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000018/0001443873-15-000018-index.htm"}, {"action": "SELL", "amount": 7291657.510299999, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000015/0001443873-15-000015-index.htm"}, {"action": "SELL", "amount": 3653644.4369, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000013/0001443873-15-000013-index.htm"}, {"action": "SELL", "amount": 15120708.7258, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000044/0001443873-14-000044-index.htm"}, {"action": "SELL", "amount": 14624426.8044, "date": "2014-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000034/0001443873-14-000034-index.htm"}, {"action": "SELL", "amount": 14691700.104400001, "date": "2014-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000032/0001443873-14-000032-index.htm"}, {"action": "SELL", "amount": 3935401.6895999997, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000015/0001443873-14-000015-index.htm"}, {"action": "SELL", "amount": 7718329.9134, "date": "2014-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000010/0001444054-14-000010-index.htm"}, {"action": "SELL", "amount": 11258998.8, "date": "2013-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000040/0001443873-13-000040-index.htm"}, {"action": "SELL", "amount": 10601047.8, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000038/0001443873-13-000038-index.htm"}, {"action": "SELL", "amount": 10356586.8, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000036/0001443873-13-000036-index.htm"}, {"action": "SELL", "amount": 9736813.087499999, "date": "2013-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000024/0001443873-13-000024-index.htm"}, {"action": "SELL", "amount": 13471797.625, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000019/0001443873-13-000019-index.htm"}, {"action": "SELL", "amount": 9048249.0, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000004/0001443873-13-000004-index.htm"}, {"action": "SELL", "amount": 9055740.9, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000009/0001444054-13-000009-index.htm"}, {"action": "SELL", "amount": 8844895.6125, "date": "2013-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000006/0001444054-13-000006-index.htm"}, {"action": "SELL", "amount": 3154453.25, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000030/0001443873-12-000030-index.htm"}, {"action": "SELL", "amount": 3206508.25, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000027/0001443873-12-000027-index.htm"}, {"action": "SELL", "amount": 3392510.625, "date": "2012-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405412000008/0001444054-12-000008-index.htm"}, {"action": "SELL", "amount": 3160855.0, "date": "2012-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000015/0001443873-12-000015-index.htm"}, {"action": "SELL", "amount": 6296840.475, "date": "2012-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405412000006/0001444054-12-000006-index.htm"}], "latest": {"action": "SELL", "amount": 3699761.0976000004, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000040/0001444054-16-000040-index.htm"}}, {"who": "Brian S. Tyler", "who_key": "TYLER BRIAN S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 201854078.9962, "net": -201854078.9962, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6715898.279999999, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000187/0000927653-26-000187-index.htm"}, {"action": "SELL", "amount": 6559925.19, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000175/0000927653-26-000175-index.htm"}, {"action": "SELL", "amount": 3760827.0, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000148/0000927653-26-000148-index.htm"}, {"action": "SELL", "amount": 8418165.9, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765325000115/0000927653-25-000115-index.htm"}, {"action": "SELL", "amount": 8085676.8, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765325000112/0000927653-25-000112-index.htm"}, {"action": "SELL", "amount": 13716411.39, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299325012830/0001062993-25-012830-index.htm"}, {"action": "SELL", "amount": 13673864.1, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299325011213/0001062993-25-011213-index.htm"}, {"action": "SELL", "amount": 5684058.88, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299325004905/0001062993-25-004905-index.htm"}, {"action": "SELL", "amount": 5591664.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299325004113/0001062993-25-004113-index.htm"}, {"action": "SELL", "amount": 5358588.39, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299325003258/0001062993-25-003258-index.htm"}, {"action": "SELL", "amount": 5382514.26, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299325002654/0001062993-25-002654-index.htm"}, {"action": "SELL", "amount": 2105808.3000000003, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299324016271/0001062993-24-016271-index.htm"}, {"action": "SELL", "amount": 2349490.59, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299324014526/0001062993-24-014526-index.htm"}, {"action": "SELL", "amount": 2180192.76, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299324013504/0001062993-24-013504-index.htm"}, {"action": "SELL", "amount": 2155760.73, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299324012074/0001062993-24-012074-index.htm"}, {"action": "SELL", "amount": 1821762.15, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299324006669/0001062993-24-006669-index.htm"}, {"action": "SELL", "amount": 6732480.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299324000465/0001062993-24-000465-index.htm"}, {"action": "SELL", "amount": 4944870.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323020840/0001062993-23-020840-index.htm"}, {"action": "SELL", "amount": 10963280.6724, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323020421/0001062993-23-020421-index.htm"}, {"action": "SELL", "amount": 4839660.0, "date": "2023-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323019340/0001062993-23-019340-index.htm"}, {"action": "SELL", "amount": 12843291.5019, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323019240/0001062993-23-019240-index.htm"}, {"action": "SELL", "amount": 10668523.442499999, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323017897/0001062993-23-017897-index.htm"}, {"action": "SELL", "amount": 1602766.0, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323017801/0001062993-23-017801-index.htm"}, {"action": "SELL", "amount": 1527240.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323016435/0001062993-23-016435-index.htm"}, {"action": "SELL", "amount": 1664198.8, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323015913/0001062993-23-015913-index.htm"}], "latest": {"action": "SELL", "amount": 6715898.279999999, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000092765326000187/0000927653-26-000187-index.htm"}}, {"who": "Laureen Seeger", "who_key": "Seeger Laureen", "role": "EVP,GC & Chief Compl. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 70208924.0326, "net": -70208924.0326, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3891394.5791999996, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000016/0001444054-14-000016-index.htm"}, {"action": "SELL", "amount": 7633644.0986, "date": "2014-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000013/0001443873-14-000013-index.htm"}, {"action": "SELL", "amount": 5413449.050000001, "date": "2014-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000008/0001444054-14-000008-index.htm"}, {"action": "SELL", "amount": 6635140.05, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000021/0001444054-13-000021-index.htm"}, {"action": "SELL", "amount": 6291179.6783, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000016/0001444054-13-000016-index.htm"}, {"action": "SELL", "amount": 2009616.375, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000014/0001443873-13-000014-index.htm"}, {"action": "SELL", "amount": 2037675.2249999999, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000009/0001443873-13-000009-index.htm"}, {"action": "SELL", "amount": 114819.87, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000007/0001444054-13-000007-index.htm"}, {"action": "SELL", "amount": 1776750.0, "date": "2013-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000003/0001444054-13-000003-index.htm"}, {"action": "SELL", "amount": 5046748.0, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000013/0001443873-12-000013-index.htm"}, {"action": "SELL", "amount": 3885943.768, "date": "2012-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405412000004/0001444054-12-000004-index.htm"}, {"action": "SELL", "amount": 2062742.5, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405412000003/0001444054-12-000003-index.htm"}, {"action": "SELL", "amount": 2950839.5, "date": "2011-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000025/0001443873-11-000025-index.htm"}, {"action": "SELL", "amount": 3290591.69, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405411000010/0001444054-11-000010-index.htm"}, {"action": "SELL", "amount": 3526651.7, "date": "2011-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000021/0001443873-11-000021-index.htm"}, {"action": "SELL", "amount": 2640000.0, "date": "2011-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000014/0001443873-11-000014-index.htm"}, {"action": "SELL", "amount": 3150000.0, "date": "2011-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000005/0001443873-11-000005-index.htm"}, {"action": "SELL", "amount": 6958077.886499999, "date": "2010-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000011/0001443873-10-000011-index.htm"}, {"action": "SELL", "amount": 404800.0, "date": "2009-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700709000002/0001207007-09-000002-index.htm"}, {"action": "SELL", "amount": 270152.157, "date": "2009-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387309000009/0001443873-09-000009-index.htm"}, {"action": "SELL", "amount": 218707.905, "date": "2009-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387309000001/0001443873-09-000001-index.htm"}], "latest": {"action": "SELL", "amount": 3891394.5791999996, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000016/0001444054-14-000016-index.htm"}}, {"who": "Jorge Figueredo", "who_key": "Figueredo Jorge", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 53905004.2407, "net": -53905004.2407, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2196434.8000000003, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000034/0001444054-16-000034-index.htm"}, {"action": "SELL", "amount": 1977661.6645, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000016/0001443873-15-000016-index.htm"}, {"action": "SELL", "amount": 3918180.4266, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405415000006/0001444054-15-000006-index.htm"}, {"action": "SELL", "amount": 4988346.2, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405415000004/0001444054-15-000004-index.htm"}, {"action": "SELL", "amount": 2046000.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000010/0001443873-15-000010-index.htm"}, {"action": "SELL", "amount": 4777500.0, "date": "2014-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000031/0001443873-14-000031-index.htm"}, {"action": "SELL", "amount": 4185423.4663, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000015/0001444054-14-000015-index.htm"}, {"action": "SELL", "amount": 3765386.9583, "date": "2014-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000012/0001444054-14-000012-index.htm"}, {"action": "SELL", "amount": 150960.0, "date": "2014-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000009/0001444054-14-000009-index.htm"}, {"action": "SELL", "amount": 4400657.7248, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000005/0001443873-14-000005-index.htm"}, {"action": "SELL", "amount": 718750.0, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000022/0001443873-13-000022-index.htm"}, {"action": "SELL", "amount": 1150000.0, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000021/0001443873-13-000021-index.htm"}, {"action": "SELL", "amount": 2556705.5, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000022/0001444054-13-000022-index.htm"}, {"action": "SELL", "amount": 431542.6152, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000020/0001443873-13-000020-index.htm"}, {"action": "SELL", "amount": 2304250.0, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000017/0001443873-13-000017-index.htm"}, {"action": "SELL", "amount": 258050.0, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000004/0001444054-13-000004-index.htm"}, {"action": "SELL", "amount": 3053193.0, "date": "2013-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000002/0001444054-13-000002-index.htm"}, {"action": "SELL", "amount": 933313.0, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000034/0001443873-12-000034-index.htm"}, {"action": "SELL", "amount": 2850000.0, "date": "2012-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000018/0001443873-12-000018-index.htm"}, {"action": "SELL", "amount": 1971983.25, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000014/0001443873-12-000014-index.htm"}, {"action": "SELL", "amount": 1092647.355, "date": "2012-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000011/0001443873-12-000011-index.htm"}, {"action": "SELL", "amount": 1064175.0, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000007/0001443873-12-000007-index.htm"}, {"action": "SELL", "amount": 850000.0, "date": "2011-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000041/0001443873-11-000041-index.htm"}, {"action": "SELL", "amount": 456743.28, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405411000004/0001444054-11-000004-index.htm"}, {"action": "SELL", "amount": 1807100.0, "date": "2011-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000016/0001443873-11-000016-index.htm"}], "latest": {"action": "SELL", "amount": 2196434.8000000003, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000034/0001444054-16-000034-index.htm"}}, {"who": "Patrick Blake", "who_key": "Blake Patrick", "role": "EVP, Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53088207.4488, "net": -53088207.4488, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1156083.9096000001, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000039/0001444054-16-000039-index.htm"}, {"action": "SELL", "amount": 567053.1594, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000028/0001444054-16-000028-index.htm"}, {"action": "SELL", "amount": 2326394.1327, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387315000017/0001443873-15-000017-index.htm"}, {"action": "SELL", "amount": 1165705.9038, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405415000005/0001444054-15-000005-index.htm"}, {"action": "SELL", "amount": 3990000.0, "date": "2014-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000046/0001443873-14-000046-index.htm"}, {"action": "SELL", "amount": 7777957.8, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000040/0001443873-14-000040-index.htm"}, {"action": "SELL", "amount": 2850000.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000018/0001444054-14-000018-index.htm"}, {"action": "SELL", "amount": 1174359.2998, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405414000013/0001444054-14-000013-index.htm"}, {"action": "SELL", "amount": 2303419.4261999996, "date": "2014-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000012/0001443873-14-000012-index.htm"}, {"action": "SELL", "amount": 6988811.875, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387314000004/0001443873-14-000004-index.htm"}, {"action": "SELL", "amount": 2146453.4444, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405413000019/0001444054-13-000019-index.htm"}, {"action": "SELL", "amount": 2281934.0, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000015/0001443873-13-000015-index.htm"}, {"action": "SELL", "amount": 1568709.375, "date": "2011-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000027/0001443873-11-000027-index.htm"}, {"action": "SELL", "amount": 2141891.25, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000026/0001443873-11-000026-index.htm"}, {"action": "SELL", "amount": 318750.0, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405411000011/0001444054-11-000011-index.htm"}, {"action": "SELL", "amount": 521934.42000000004, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405411000008/0001444054-11-000008-index.htm"}, {"action": "SELL", "amount": 2411705.25, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000024/0001443873-11-000024-index.htm"}, {"action": "SELL", "amount": 959674.2488, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000020/0001443873-11-000020-index.htm"}, {"action": "SELL", "amount": 3216.36, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000045/0001443873-10-000045-index.htm"}, {"action": "SELL", "amount": 2940000.0, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000037/0001443873-10-000037-index.htm"}, {"action": "SELL", "amount": 2343846.898, "date": "2010-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000016/0001443873-10-000016-index.htm"}, {"action": "SELL", "amount": 5143329.167099999, "date": "2010-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405410000013/0001444054-10-000013-index.htm"}, {"action": "SELL", "amount": 6977.5289999999995, "date": "2010-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000006/0001443873-10-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1156083.9096000001, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000039/0001444054-16-000039-index.htm"}}, {"who": "Jeffrey C. Campbell", "who_key": "CAMPBELL JEFFREY C", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51801174.8231, "net": -51801174.8231, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8503831.3866, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000018/0001443873-13-000018-index.htm"}, {"action": "SELL", "amount": 5594664.6, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405412000009/0001444054-12-000009-index.htm"}, {"action": "SELL", "amount": 3747997.095, "date": "2012-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387312000012/0001443873-12-000012-index.htm"}, {"action": "SELL", "amount": 805225.1155000001, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405411000009/0001444054-11-000009-index.htm"}, {"action": "SELL", "amount": 535798.9, "date": "2011-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000018/0001443873-11-000018-index.htm"}, {"action": "SELL", "amount": 6568586.8, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387311000012/0001443873-11-000012-index.htm"}, {"action": "SELL", "amount": 2858573.9499999997, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000051/0001443873-10-000051-index.htm"}, {"action": "SELL", "amount": 2686514.9499999997, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000046/0001443873-10-000046-index.htm"}, {"action": "SELL", "amount": 2490000.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000038/0001443873-10-000038-index.htm"}, {"action": "SELL", "amount": 2532284.35, "date": "2010-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387310000030/0001443873-10-000030-index.htm"}, {"action": "SELL", "amount": 858822.0, "date": "2008-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387308000003/0001443873-08-000003-index.htm"}, {"action": "SELL", "amount": 857874.0, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700708000100/0001207007-08-000100-index.htm"}, {"action": "SELL", "amount": 834751.5, "date": "2008-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700708000082/0001207007-08-000082-index.htm"}, {"action": "SELL", "amount": 869476.5, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700708000039/0001207007-08-000039-index.htm"}, {"action": "SELL", "amount": 793908.0, "date": "2008-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700708000027/0001207007-08-000027-index.htm"}, {"action": "SELL", "amount": 872035.5, "date": "2008-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700708000020/0001207007-08-000020-index.htm"}, {"action": "SELL", "amount": 872035.5, "date": "2008-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700708000022/0001207007-08-000022-index.htm"}, {"action": "SELL", "amount": 932470.4, "date": "2007-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700707000115/0001207007-07-000115-index.htm"}, {"action": "SELL", "amount": 1098791.2125000001, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700707000061/0001207007-07-000061-index.htm"}, {"action": "SELL", "amount": 3283401.0, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700707000032/0001207007-07-000032-index.htm"}, {"action": "SELL", "amount": 3414777.0, "date": "2007-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700707000024/0001207007-07-000024-index.htm"}, {"action": "SELL", "amount": 789355.0634999999, "date": "2007-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000120700707000006/0001207007-07-000006-index.htm"}], "latest": {"action": "SELL", "amount": 8503831.3866, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387313000018/0001443873-13-000018-index.htm"}}, {"who": "Lori A. Schechter", "who_key": "Schechter Lori A.", "role": "EVP, GC & Chief Compl. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100006.66360000001, "sold": 50714599.6108, "net": -50614592.9472, "trades": 27, "top_score": 44.5, "lean": "selling", "history": [{"action": "SELL", "amount": 4178869.5999999996, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323012647/0001062993-23-012647-index.htm"}, {"action": "SELL", "amount": 1228251.58, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323012533/0001062993-23-012533-index.htm"}, {"action": "SELL", "amount": 949475.0, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299322023710/0001062993-22-023710-index.htm"}, {"action": "SELL", "amount": 977550.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299322021941/0001062993-22-021941-index.htm"}, {"action": "SELL", "amount": 867825.0, "date": "2022-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299322020738/0001062993-22-020738-index.htm"}, {"action": "SELL", "amount": 2579550.0, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299322019622/0001062993-22-019622-index.htm"}, {"action": "SELL", "amount": 2265821.2199999997, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299322014041/0001062993-22-014041-index.htm"}, {"action": "SELL", "amount": 7982295.63, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299322013749/0001062993-22-013749-index.htm"}, {"action": "SELL", "amount": 490349.99999999994, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299322013526/0001062993-22-013526-index.htm"}, {"action": "SELL", "amount": 3960500.0, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299321013640/0001062993-21-013640-index.htm"}, {"action": "SELL", "amount": 2254882.4899999998, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299321010661/0001062993-21-010661-index.htm"}, {"action": "SELL", "amount": 11891552.04, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299321010271/0001062993-21-010271-index.htm"}, {"action": "SELL", "amount": 2927489.57, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000159810021000054/0001598100-21-000054-index.htm"}, {"action": "SELL", "amount": 2753992.4, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000159810021000034/0001598100-21-000034-index.htm"}, {"action": "SELL", "amount": 365106.44, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000159810021000023/0001598100-21-000023-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000159810021000010/0001598100-21-000010-index.htm"}, {"action": "SELL", "amount": 878080.0, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000159810020000033/0001598100-20-000033-index.htm"}, {"action": "SELL", "amount": 890759.5800000001, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000159810020000002/0001598100-20-000002-index.htm"}, {"action": "SELL", "amount": 191250.0, "date": "2019-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000159810019000019/0001598100-19-000019-index.htm"}, {"action": "SELL", "amount": 360987.5, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387319000033/0001443873-19-000033-index.htm"}, {"action": "SELL", "amount": 369509.94, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144387319000009/0001443873-19-000009-index.htm"}, {"action": "SELL", "amount": 946792.0, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405419000002/0001444054-19-000002-index.htm"}, {"action": "BUY", "amount": 100006.66360000001, "date": "2016-11-30", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000053/0001444054-16-000053-index.htm"}, {"action": "SELL", "amount": 39317.167700000005, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000041/0001444054-16-000041-index.htm"}, {"action": "SELL", "amount": 19188.7059, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000144405416000032/0001444054-16-000032-index.htm"}], "latest": {"action": "SELL", "amount": 4178869.5999999996, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927653/000106299323012647/0001062993-23-012647-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -268589.825}, {"date": "2026-09-08", "net": -98950.95000000001}, {"date": "2026-10-15", "net": -797128.9378}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007388", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000927653-26-000253", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000249", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000927653-26-000247", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000239", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000236", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001000275-26-000098", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000927653-26-000234", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000927653-26-000232", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005575", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000927653-26-000215", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000927653-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005128", "price_sensitive": false}], "performance": {"ticker": "MCK", "has_prices": true, "summary": {"n": 32, "avg": 1.6496315421800418, "win_rate": 1.0, "best": 5.401973054553485, "worst": 0.010258495498112159, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-07-08", "score": 0.0, "ref_price": 818.66, "return": 0.06219920357657645}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 4009322965.0, "date": "2026-06-30", "score": 0.0, "ref_price": 755.6, "return": 0.15084700899947065}, {"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": 860.16, "return": 0.010951450892857227}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 822.0, "return": 0.05788321167883217}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 824.92, "return": 0.054138583135334435}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 824.92, "return": 0.054138583135334435}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 829.7, "return": 0.0480655658671809}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 860.75, "return": 0.010258495498112159}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 763.55, "return": 0.1388645144391331}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 706.25, "return": 0.23126371681415936}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 707.28, "return": 0.229470648116729}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-04-23", "score": 0.0, "ref_price": 692.27, "return": 0.25612838921230163}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 660.86, "return": 0.3158308870259965}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 643.69, "return": 0.350929795398406}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 644.53, "return": 0.3491691620250416}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 583.45, "return": 0.49041048933070525}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 585.24, "return": 0.4858519581710068}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-12-18", "score": 0.0, "ref_price": 570.98, "return": 0.522960524011349}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2024-10-01", "score": 0.0, "ref_price": 498.48, "return": 0.7444631680308137}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-06-08", "score": 0.0, "ref_price": 389.22, "return": 1.234160628950208}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 326.6, "return": 1.6625229638701775}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 276.53, "return": 2.1446136043105635}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-02-23", "score": 0.0, "ref_price": 148.97, "return": 4.837282674363966}, {"who": "Schechter Lori A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, GC & Chief Compl. Officer", "amount": 100006.66360000001, "date": "2016-11-30", "score": 44.5, "ref_price": 143.81, "return": 5.046728322091648}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 142.87, "return": 5.086512213900749}, {"who": "SALKA SUSAN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136350.52, "date": "2016-11-02", "score": 54.1, "ref_price": 135.83, "return": 5.401973054553485}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 158.57, "return": 4.483887242227407}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-09-28", "score": 0.0, "ref_price": 166.62, "return": 4.218941303564998}, {"who": "SALKA SUSAN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156211.4, "date": "2016-02-02", "score": 41.4, "ref_price": 192.09, "return": 3.526940496642199}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-26", "score": 0.0, "ref_price": 192.09, "return": 3.526940496642199}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-13", "score": 0.0, "ref_price": 192.09, "return": 3.526940496642199}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-06", "score": 0.0, "ref_price": 192.09, "return": 3.526940496642199}]}, "price_series": [{"date": "2016-08-01", "close": 192.09, "volume": 1379860.0}, {"date": "2016-08-02", "close": 193.53, "volume": 1872165.0}, {"date": "2016-08-03", "close": 195.14, "volume": 1157669.0}, {"date": "2016-08-04", "close": 194.48, "volume": 932368.0}, {"date": "2016-08-05", "close": 194.66, "volume": 1029238.0}, {"date": "2016-08-08", "close": 195.1, "volume": 768944.0}, {"date": "2016-08-09", "close": 196.29, "volume": 767205.0}, {"date": "2016-08-10", "close": 195.65, "volume": 946598.0}, {"date": "2016-08-11", "close": 196.62, "volume": 761454.0}, {"date": "2016-08-12", "close": 195.24, "volume": 634323.0}, {"date": "2016-08-15", "close": 196.12, "volume": 696353.0}, {"date": "2016-08-16", "close": 195.01, "volume": 501199.0}, {"date": "2016-08-17", "close": 195.78, "volume": 944136.0}, {"date": "2016-08-18", "close": 194.43, "volume": 1085623.0}, {"date": "2016-08-19", "close": 193.85, "volume": 801089.0}, {"date": "2016-08-22", "close": 193.65, "volume": 821885.0}, {"date": "2016-08-23", "close": 192.75, "volume": 1048484.0}, {"date": "2016-08-24", "close": 189.05, "volume": 1536240.0}, {"date": "2016-08-25", "close": 183.3, "volume": 2898217.0}, {"date": "2016-08-26", "close": 182.79, "volume": 1661342.0}, {"date": "2016-08-29", "close": 183.9, "volume": 1178858.0}, {"date": "2016-08-30", "close": 183.03, "volume": 1081316.0}, {"date": "2016-08-31", "close": 184.62, "volume": 1430570.0}, {"date": "2016-09-01", "close": 183.27, "volume": 796655.0}, {"date": "2016-09-02", "close": 182.98, "volume": 668481.0}, {"date": "2016-09-06", "close": 184.69, "volume": 1431719.0}, {"date": "2016-09-07", "close": 184.96, "volume": 971418.0}, {"date": "2016-09-08", "close": 183.04, "volume": 1353609.0}, {"date": "2016-09-09", "close": 176.09, "volume": 2094884.0}, {"date": "2016-09-12", "close": 180.47, "volume": 1901181.0}, {"date": "2016-09-13", "close": 175.84, "volume": 2511444.0}, {"date": "2016-09-14", "close": 167.7, "volume": 5825206.0}, {"date": "2016-09-15", "close": 168.97, "volume": 5116645.0}, {"date": "2016-09-16", "close": 166.16, "volume": 5998039.0}, {"date": "2016-09-19", "close": 165.0, "volume": 2406753.0}, {"date": "2016-09-20", "close": 164.8, "volume": 2161091.0}, {"date": "2016-09-21", "close": 166.4, "volume": 1865520.0}, {"date": "2016-09-22", "close": 168.12, "volume": 1949856.0}, {"date": "2016-09-23", "close": 167.08, "volume": 1265380.0}, {"date": "2016-09-26", "close": 165.18, "volume": 1481367.0}, {"date": "2016-09-27", "close": 166.36, "volume": 1192408.0}, {"date": "2016-09-28", "close": 166.62, "volume": 985195.0}, {"date": "2016-09-29", "close": 164.42, "volume": 1444123.0}, {"date": "2016-09-30", "close": 166.75, "volume": 2085103.0}, {"date": "2016-10-03", "close": 165.38, "volume": 1164358.0}, {"date": "2016-10-04", "close": 165.66, "volume": 1208067.0}, {"date": "2016-10-05", "close": 165.67, "volume": 1555167.0}, {"date": "2016-10-06", "close": 164.75, "volume": 1677061.0}, {"date": "2016-10-07", "close": 165.82, "volume": 1256836.0}, {"date": "2016-10-10", "close": 165.33, "volume": 1284218.0}, {"date": "2016-10-11", "close": 163.63, "volume": 1898331.0}, {"date": "2016-10-12", "close": 162.54, "volume": 1596157.0}, {"date": "2016-10-13", "close": 162.07, "volume": 1549626.0}, {"date": "2016-10-14", "close": 161.0, "volume": 979191.0}, {"date": "2016-10-17", "close": 160.65, "volume": 1267335.0}, {"date": "2016-10-18", "close": 162.1, "volume": 743683.0}, {"date": "2016-10-19", "close": 161.12, "volume": 1170960.0}, {"date": "2016-10-20", "close": 161.95, "volume": 1051866.0}, {"date": "2016-10-21", "close": 161.03, "volume": 1597977.0}, {"date": "2016-10-24", "close": 160.27, "volume": 1386860.0}, {"date": "2016-10-25", "close": 158.5, "volume": 1550607.0}, {"date": "2016-10-26", "close": 158.57, "volume": 1837735.0}, {"date": "2016-10-27", "close": 160.5, "volume": 1922225.0}, {"date": "2016-10-28", "close": 124.11, "volume": 28156340.0}, {"date": "2016-10-31", "close": 127.17, "volume": 8527421.0}, {"date": "2016-11-01", "close": 129.27, "volume": 4632203.0}, {"date": "2016-11-02", "close": 135.83, "volume": 4652051.0}, {"date": "2016-11-03", "close": 129.59, "volume": 5052707.0}, {"date": "2016-11-04", "close": 130.76, "volume": 3505189.0}, {"date": "2016-11-07", "close": 134.51, "volume": 2447765.0}, {"date": "2016-11-08", "close": 130.51, "volume": 3605464.0}, {"date": "2016-11-09", "close": 141.68, "volume": 5653707.0}, {"date": "2016-11-10", "close": 147.49, "volume": 4022474.0}, {"date": "2016-11-11", "close": 143.03, "volume": 2951271.0}, {"date": "2016-11-14", "close": 143.69, "volume": 2828192.0}, {"date": "2016-11-15", "close": 142.87, "volume": 2499732.0}, {"date": "2016-11-16", "close": 141.48, "volume": 1837106.0}, {"date": "2016-11-17", "close": 141.48, "volume": 2458632.0}, {"date": "2016-11-18", "close": 140.05, "volume": 2541089.0}, {"date": "2016-11-21", "close": 141.35, "volume": 2030745.0}, {"date": "2016-11-22", "close": 141.33, "volume": 2286956.0}, {"date": "2016-11-23", "close": 141.27, "volume": 2119298.0}, {"date": "2016-11-25", "close": 143.07, "volume": 846406.0}, {"date": "2016-11-28", "close": 143.11, "volume": 1548370.0}, {"date": "2016-11-29", "close": 141.25, "volume": 1808670.0}, {"date": "2016-11-30", "close": 143.81, "volume": 3253392.0}, {"date": "2016-12-01", "close": 143.08, "volume": 1972557.0}, {"date": "2016-12-02", "close": 143.56, "volume": 1903782.0}, {"date": "2016-12-05", "close": 145.0, "volume": 2189228.0}, {"date": "2016-12-06", "close": 145.4, "volume": 1908030.0}, {"date": "2016-12-07", "close": 141.62, "volume": 4363825.0}, {"date": "2016-12-08", "close": 143.34, "volume": 2906091.0}, {"date": "2016-12-09", "close": 146.25, "volume": 2304851.0}, {"date": "2016-12-12", "close": 146.49, "volume": 1784800.0}, {"date": "2016-12-13", "close": 147.97, "volume": 1642720.0}, {"date": "2016-12-14", "close": 143.37, "volume": 3441012.0}, {"date": "2016-12-15", "close": 142.34, "volume": 2325389.0}, {"date": "2016-12-16", "close": 142.29, "volume": 2376991.0}, {"date": "2016-12-19", "close": 141.56, "volume": 1700882.0}, {"date": "2016-12-20", "close": 141.13, "volume": 1603830.0}, {"date": "2016-12-21", "close": 141.59, "volume": 1255006.0}, {"date": "2016-12-22", "close": 140.34, "volume": 990152.0}, {"date": "2016-12-23", "close": 141.18, "volume": 966356.0}, {"date": "2016-12-27", "close": 142.07, "volume": 723766.0}, {"date": "2016-12-28", "close": 141.53, "volume": 686951.0}, {"date": "2016-12-29", "close": 141.78, "volume": 814767.0}, {"date": "2016-12-30", "close": 140.45, "volume": 1204659.0}, {"date": "2017-01-03", "close": 147.43, "volume": 2947881.0}, {"date": "2017-01-04", "close": 148.58, "volume": 1897658.0}, {"date": "2017-01-05", "close": 146.5, "volume": 1299032.0}, {"date": "2017-01-06", "close": 146.92, "volume": 1334887.0}, {"date": "2017-01-09", "close": 146.84, "volume": 1158892.0}, {"date": "2017-01-10", "close": 146.82, "volume": 1184999.0}, {"date": "2017-01-11", "close": 143.2, "volume": 2041575.0}, {"date": "2017-01-12", "close": 144.68, "volume": 1298190.0}, {"date": "2017-01-13", "close": 147.18, "volume": 1272852.0}, {"date": "2017-01-17", "close": 148.43, "volume": 2309795.0}, {"date": "2017-01-18", "close": 149.74, "volume": 1348859.0}, {"date": "2017-01-19", "close": 147.29, "volume": 1120573.0}, {"date": "2017-01-20", "close": 150.28, "volume": 3076859.0}, {"date": "2017-01-23", "close": 149.32, "volume": 1788466.0}, {"date": "2017-01-24", "close": 148.31, "volume": 1586285.0}, {"date": "2017-01-25", "close": 151.1, "volume": 2870119.0}, {"date": "2017-01-26", "close": 138.55, "volume": 7175749.0}, {"date": "2017-01-27", "close": 136.74, "volume": 3354710.0}, {"date": "2017-01-30", "close": 137.11, "volume": 3119925.0}, {"date": "2017-01-31", "close": 139.15, "volume": 3109566.0}, {"date": "2017-02-01", "close": 140.03, "volume": 2800136.0}, {"date": "2017-02-02", "close": 139.0, "volume": 2701049.0}, {"date": "2017-02-03", "close": 138.84, "volume": 3957519.0}, {"date": "2017-02-06", "close": 139.82, "volume": 1579381.0}, {"date": "2017-02-07", "close": 139.93, "volume": 1797677.0}, {"date": "2017-02-08", "close": 140.94, "volume": 1126978.0}, {"date": "2017-02-09", "close": 139.71, "volume": 1532647.0}, {"date": "2017-02-10", "close": 139.57, "volume": 1221687.0}, {"date": "2017-02-13", "close": 140.49, "volume": 1364025.0}, {"date": "2017-02-14", "close": 145.2, "volume": 3548271.0}, {"date": "2017-02-15", "close": 149.52, "volume": 2538100.0}, {"date": "2017-02-16", "close": 149.42, "volume": 1590872.0}, {"date": "2017-02-17", "close": 150.25, "volume": 1883874.0}, {"date": "2017-02-21", "close": 150.89, "volume": 1312707.0}, {"date": "2017-02-22", "close": 149.05, "volume": 1313890.0}, {"date": "2017-02-23", "close": 148.97, "volume": 1266951.0}, {"date": "2017-02-24", "close": 150.85, "volume": 1248898.0}, {"date": "2017-02-27", "close": 151.45, "volume": 1567095.0}, {"date": "2017-02-28", "close": 150.13, "volume": 2075513.0}, {"date": "2017-03-01", "close": 148.97, "volume": 2901088.0}, {"date": "2017-03-02", "close": 150.16, "volume": 1232146.0}, {"date": "2017-03-03", "close": 152.53, "volume": 1449309.0}, {"date": "2017-03-06", "close": 150.24, "volume": 1371979.0}, {"date": "2017-03-07", "close": 147.24, "volume": 2342065.0}, {"date": "2017-03-08", "close": 147.83, "volume": 2381644.0}, {"date": "2017-03-09", "close": 149.47, "volume": 1380059.0}, {"date": "2017-03-10", "close": 147.67, "volume": 1311874.0}, {"date": "2017-03-13", "close": 148.05, "volume": 1498572.0}, {"date": "2017-03-14", "close": 147.11, "volume": 904641.0}, {"date": "2017-03-15", "close": 148.26, "volume": 2071699.0}, {"date": "2017-03-16", "close": 148.83, "volume": 2222475.0}, {"date": "2017-03-17", "close": 147.93, "volume": 1907017.0}, {"date": "2017-03-20", "close": 147.17, "volume": 1415882.0}, {"date": "2017-03-21", "close": 146.0, "volume": 1330442.0}, {"date": "2017-03-22", "close": 146.31, "volume": 1057984.0}, {"date": "2017-03-23", "close": 145.82, "volume": 969758.0}, {"date": "2017-03-24", "close": 145.63, "volume": 1552757.0}, {"date": "2017-03-27", "close": 148.5, "volume": 1251071.0}, {"date": "2017-03-28", "close": 149.88, "volume": 1785629.0}, {"date": "2017-03-29", "close": 151.35, "volume": 1873517.0}, {"date": "2017-03-30", "close": 149.48, "volume": 1196741.0}, {"date": "2017-03-31", "close": 148.26, "volume": 1733624.0}, {"date": "2017-04-03", "close": 146.17, "volume": 2143352.0}, {"date": "2017-04-04", "close": 145.77, "volume": 959070.0}, {"date": "2017-04-05", "close": 144.75, "volume": 1027914.0}, {"date": "2017-04-06", "close": 144.84, "volume": 1937670.0}, {"date": "2017-04-07", "close": 143.91, "volume": 1292973.0}, {"date": "2017-04-10", "close": 145.49, "volume": 1229151.0}, {"date": "2017-04-11", "close": 145.38, "volume": 1169830.0}, {"date": "2017-04-12", "close": 143.89, "volume": 1248097.0}, {"date": "2017-04-13", "close": 143.2, "volume": 840801.0}, {"date": "2017-04-17", "close": 144.22, "volume": 1181675.0}, {"date": "2017-04-18", "close": 137.6, "volume": 5010731.0}, {"date": "2017-04-19", "close": 136.09, "volume": 2257530.0}, {"date": "2017-04-20", "close": 137.66, "volume": 1593898.0}, {"date": "2017-04-21", "close": 135.92, "volume": 1336767.0}, {"date": "2017-04-24", "close": 136.15, "volume": 1401951.0}, {"date": "2017-04-25", "close": 135.0, "volume": 2468479.0}, {"date": "2017-04-26", "close": 136.03, "volume": 1381186.0}, {"date": "2017-04-27", "close": 138.79, "volume": 1796207.0}, {"date": "2017-04-28", "close": 138.29, "volume": 1523399.0}, {"date": "2017-05-01", "close": 138.47, "volume": 1283300.0}, {"date": "2017-05-02", "close": 139.21, "volume": 1596948.0}, {"date": "2017-05-03", "close": 138.21, "volume": 989371.0}, {"date": "2017-05-04", "close": 142.22, "volume": 1669662.0}, {"date": "2017-05-05", "close": 141.47, "volume": 921397.0}, {"date": "2017-05-08", "close": 140.87, "volume": 799791.0}, {"date": "2017-05-09", "close": 142.49, "volume": 1041053.0}, {"date": "2017-05-10", "close": 143.23, "volume": 1367717.0}, {"date": "2017-05-11", "close": 145.7, "volume": 1804717.0}, {"date": "2017-05-12", "close": 144.58, "volume": 1405870.0}, {"date": "2017-05-15", "close": 145.33, "volume": 1939036.0}, {"date": "2017-05-16", "close": 144.92, "volume": 1140283.0}, {"date": "2017-05-17", "close": 142.04, "volume": 1822966.0}, {"date": "2017-05-18", "close": 141.44, "volume": 2008881.0}, {"date": "2017-05-19", "close": 153.01, "volume": 7860193.0}, {"date": "2017-05-22", "close": 155.42, "volume": 3369795.0}, {"date": "2017-05-23", "close": 159.0, "volume": 2954107.0}, {"date": "2017-05-24", "close": 161.23, "volume": 2703848.0}, {"date": "2017-05-25", "close": 162.36, "volume": 2357693.0}, {"date": "2017-05-26", "close": 161.2, "volume": 1126357.0}, {"date": "2017-05-30", "close": 162.11, "volume": 1114121.0}, {"date": "2017-05-31", "close": 163.09, "volume": 1998845.0}, {"date": "2017-06-01", "close": 165.92, "volume": 2027385.0}, {"date": "2017-06-02", "close": 165.7, "volume": 1522150.0}, {"date": "2017-06-05", "close": 165.9, "volume": 1350138.0}, {"date": "2017-06-06", "close": 161.94, "volume": 2362212.0}, {"date": "2017-06-07", "close": 161.59, "volume": 1255130.0}, {"date": "2017-06-08", "close": 162.15, "volume": 1201804.0}, {"date": "2017-06-09", "close": 163.39, "volume": 1078791.0}, {"date": "2017-06-12", "close": 161.77, "volume": 2147300.0}, {"date": "2017-06-13", "close": 162.15, "volume": 1070678.0}, {"date": "2017-06-14", "close": 163.37, "volume": 1003984.0}, {"date": "2017-06-15", "close": 163.91, "volume": 1247831.0}, {"date": "2017-06-16", "close": 159.83, "volume": 2946291.0}, {"date": "2017-06-19", "close": 161.75, "volume": 1538739.0}, {"date": "2017-06-20", "close": 160.97, "volume": 815783.0}, {"date": "2017-06-21", "close": 162.87, "volume": 1180997.0}, {"date": "2017-06-22", "close": 165.57, "volume": 1753962.0}, {"date": "2017-06-23", "close": 166.96, "volume": 3774709.0}, {"date": "2017-06-26", "close": 167.61, "volume": 1563173.0}, {"date": "2017-06-27", "close": 166.69, "volume": 1450675.0}, {"date": "2017-06-28", "close": 166.62, "volume": 1080119.0}, {"date": "2017-06-29", "close": 163.64, "volume": 2021510.0}, {"date": "2017-06-30", "close": 164.54, "volume": 1235206.0}, {"date": "2017-07-03", "close": 164.55, "volume": 577134.0}, {"date": "2017-07-05", "close": 165.27, "volume": 1029600.0}, {"date": "2017-07-06", "close": 163.08, "volume": 1333704.0}, {"date": "2017-07-07", "close": 164.68, "volume": 1100871.0}, {"date": "2017-07-10", "close": 164.71, "volume": 1557785.0}, {"date": "2017-07-11", "close": 165.2, "volume": 1079877.0}, {"date": "2017-07-12", "close": 166.34, "volume": 947378.0}, {"date": "2017-07-13", "close": 166.33, "volume": 721291.0}, {"date": "2017-07-14", "close": 167.5, "volume": 908898.0}, {"date": "2017-07-17", "close": 168.12, "volume": 1617534.0}, {"date": "2017-07-18", "close": 165.41, "volume": 1575842.0}, {"date": "2017-07-19", "close": 164.85, "volume": 1992902.0}, {"date": "2017-07-20", "close": 165.07, "volume": 1895431.0}, {"date": "2017-07-21", "close": 165.92, "volume": 1217261.0}, {"date": "2017-07-24", "close": 166.74, "volume": 1342323.0}, {"date": "2017-07-25", "close": 167.63, "volume": 939749.0}, {"date": "2017-07-26", "close": 166.35, "volume": 1404847.0}, {"date": "2017-07-27", "close": 162.53, "volume": 3253920.0}, {"date": "2017-07-28", "close": 162.51, "volume": 1962866.0}, {"date": "2017-07-31", "close": 161.87, "volume": 1309343.0}, {"date": "2017-08-01", "close": 161.26, "volume": 1319045.0}, {"date": "2017-08-02", "close": 159.61, "volume": 2467763.0}, {"date": "2017-08-03", "close": 155.34, "volume": 2339310.0}, {"date": "2017-08-04", "close": 154.69, "volume": 1090599.0}, {"date": "2017-08-07", "close": 155.68, "volume": 969380.0}, {"date": "2017-08-08", "close": 157.26, "volume": 1510118.0}, {"date": "2017-08-09", "close": 154.27, "volume": 1474905.0}, {"date": "2017-08-10", "close": 151.07, "volume": 1990431.0}, {"date": "2017-08-11", "close": 149.99, "volume": 1623794.0}, {"date": "2017-08-14", "close": 149.08, "volume": 1388012.0}, {"date": "2017-08-15", "close": 149.26, "volume": 1271065.0}, {"date": "2017-08-16", "close": 147.64, "volume": 2517007.0}, {"date": "2017-08-17", "close": 146.83, "volume": 1856358.0}, {"date": "2017-08-18", "close": 146.0, "volume": 1980288.0}, {"date": "2017-08-21", "close": 146.14, "volume": 2333855.0}, {"date": "2017-08-22", "close": 148.28, "volume": 1897388.0}, {"date": "2017-08-23", "close": 147.19, "volume": 1442723.0}, {"date": "2017-08-24", "close": 146.87, "volume": 1249517.0}, {"date": "2017-08-25", "close": 147.58, "volume": 954581.0}, {"date": "2017-08-28", "close": 148.33, "volume": 1019134.0}, {"date": "2017-08-29", "close": 147.21, "volume": 1308671.0}, {"date": "2017-08-30", "close": 146.7, "volume": 1002311.0}, {"date": "2017-08-31", "close": 149.31, "volume": 1873415.0}, {"date": "2017-09-01", "close": 149.41, "volume": 885548.0}, {"date": "2017-09-05", "close": 147.82, "volume": 1828861.0}, {"date": "2017-09-06", "close": 152.09, "volume": 2437835.0}, {"date": "2017-09-07", "close": 155.84, "volume": 2462458.0}, {"date": "2017-09-08", "close": 156.94, "volume": 1437073.0}, {"date": "2017-09-11", "close": 159.24, "volume": 1351271.0}, {"date": "2017-09-12", "close": 156.36, "volume": 2424835.0}, {"date": "2017-09-13", "close": 157.68, "volume": 1118933.0}, {"date": "2017-09-14", "close": 151.68, "volume": 1908134.0}, {"date": "2017-09-15", "close": 149.88, "volume": 2891685.0}, {"date": "2017-09-18", "close": 148.42, "volume": 2494835.0}, {"date": "2017-09-19", "close": 148.37, "volume": 2044559.0}, {"date": "2017-09-20", "close": 150.18, "volume": 2017527.0}, {"date": "2017-09-21", "close": 152.57, "volume": 1407364.0}, {"date": "2017-09-22", "close": 154.01, "volume": 1616747.0}, {"date": "2017-09-25", "close": 154.51, "volume": 1752485.0}, {"date": "2017-09-26", "close": 154.88, "volume": 1090533.0}, {"date": "2017-09-27", "close": 155.95, "volume": 1125651.0}, {"date": "2017-09-28", "close": 153.72, "volume": 2297390.0}, {"date": "2017-09-29", "close": 153.61, "volume": 1437769.0}, {"date": "2017-10-02", "close": 155.26, "volume": 1610294.0}, {"date": "2017-10-03", "close": 153.99, "volume": 1467068.0}, {"date": "2017-10-04", "close": 153.61, "volume": 1351056.0}, {"date": "2017-10-05", "close": 153.72, "volume": 1706162.0}, {"date": "2017-10-06", "close": 151.29, "volume": 2592423.0}, {"date": "2017-10-09", "close": 148.14, "volume": 1873738.0}, {"date": "2017-10-10", "close": 149.41, "volume": 1708889.0}, {"date": "2017-10-11", "close": 149.94, "volume": 1287808.0}, {"date": "2017-10-12", "close": 150.67, "volume": 1036498.0}, {"date": "2017-10-13", "close": 147.17, "volume": 2388359.0}, {"date": "2017-10-16", "close": 146.61, "volume": 1603801.0}, {"date": "2017-10-17", "close": 146.41, "volume": 1614173.0}, {"date": "2017-10-18", "close": 146.21, "volume": 1583794.0}, {"date": "2017-10-19", "close": 149.96, "volume": 2322216.0}, {"date": "2017-10-20", "close": 150.78, "volume": 1404094.0}, {"date": "2017-10-23", "close": 148.3, "volume": 1936641.0}, {"date": "2017-10-24", "close": 149.75, "volume": 1351005.0}, {"date": "2017-10-25", "close": 151.38, "volume": 2183344.0}, {"date": "2017-10-26", "close": 143.54, "volume": 7193668.0}, {"date": "2017-10-27", "close": 135.62, "volume": 4204500.0}, {"date": "2017-10-30", "close": 135.02, "volume": 4156383.0}, {"date": "2017-10-31", "close": 137.88, "volume": 4050411.0}, {"date": "2017-11-01", "close": 139.67, "volume": 2843560.0}, {"date": "2017-11-02", "close": 137.06, "volume": 2763269.0}, {"date": "2017-11-03", "close": 137.61, "volume": 1750392.0}, {"date": "2017-11-06", "close": 135.21, "volume": 2752266.0}, {"date": "2017-11-07", "close": 136.93, "volume": 2083533.0}, {"date": "2017-11-08", "close": 140.36, "volume": 2206676.0}, {"date": "2017-11-09", "close": 140.11, "volume": 1817029.0}, {"date": "2017-11-10", "close": 137.61, "volume": 2088209.0}, {"date": "2017-11-13", "close": 138.05, "volume": 2289805.0}, {"date": "2017-11-14", "close": 136.17, "volume": 1482391.0}, {"date": "2017-11-15", "close": 138.86, "volume": 3329637.0}, {"date": "2017-11-16", "close": 142.7, "volume": 2638284.0}, {"date": "2017-11-17", "close": 142.13, "volume": 1831202.0}, {"date": "2017-11-20", "close": 138.24, "volume": 3371355.0}, {"date": "2017-11-21", "close": 142.87, "volume": 2326135.0}, {"date": "2017-11-22", "close": 145.8, "volume": 2220696.0}, {"date": "2017-11-24", "close": 144.66, "volume": 768734.0}, {"date": "2017-11-27", "close": 144.85, "volume": 1831595.0}, {"date": "2017-11-28", "close": 147.75, "volume": 3734558.0}, {"date": "2017-11-29", "close": 148.12, "volume": 3283218.0}, {"date": "2017-11-30", "close": 147.74, "volume": 2767299.0}, {"date": "2017-12-01", "close": 146.39, "volume": 2560714.0}, {"date": "2017-12-04", "close": 153.09, "volume": 2866386.0}, {"date": "2017-12-05", "close": 150.69, "volume": 1908804.0}, {"date": "2017-12-06", "close": 150.47, "volume": 1262897.0}, {"date": "2017-12-07", "close": 150.01, "volume": 1315063.0}, {"date": "2017-12-08", "close": 152.57, "volume": 1400488.0}, {"date": "2017-12-11", "close": 153.81, "volume": 1423194.0}, {"date": "2017-12-12", "close": 154.55, "volume": 1981464.0}, {"date": "2017-12-13", "close": 155.21, "volume": 1315361.0}, {"date": "2017-12-14", "close": 157.2, "volume": 2433644.0}, {"date": "2017-12-15", "close": 162.6, "volume": 3322542.0}, {"date": "2017-12-18", "close": 160.26, "volume": 2654534.0}, {"date": "2017-12-19", "close": 159.97, "volume": 2044838.0}, {"date": "2017-12-20", "close": 160.64, "volume": 1119015.0}, {"date": "2017-12-21", "close": 159.39, "volume": 1055970.0}, {"date": "2017-12-22", "close": 158.44, "volume": 1243031.0}, {"date": "2017-12-26", "close": 158.9, "volume": 957188.0}, {"date": "2017-12-27", "close": 158.02, "volume": 673786.0}, {"date": "2017-12-28", "close": 157.73, "volume": 692366.0}, {"date": "2017-12-29", "close": 155.95, "volume": 641663.0}, {"date": "2018-01-02", "close": 159.0, "volume": 809914.0}, {"date": "2018-01-03", "close": 156.76, "volume": 1589129.0}, {"date": "2018-01-04", "close": 155.06, "volume": 1946501.0}, {"date": "2018-01-05", "close": 157.16, "volume": 938802.0}, {"date": "2018-01-08", "close": 159.15, "volume": 1502599.0}, {"date": "2018-01-09", "close": 160.64, "volume": 2008307.0}, {"date": "2018-01-10", "close": 160.67, "volume": 1278697.0}, {"date": "2018-01-11", "close": 162.3, "volume": 1544169.0}, {"date": "2018-01-12", "close": 166.25, "volume": 1838431.0}, {"date": "2018-01-16", "close": 170.66, "volume": 2686782.0}, {"date": "2018-01-17", "close": 172.83, "volume": 1726316.0}, {"date": "2018-01-18", "close": 171.78, "volume": 1353935.0}, {"date": "2018-01-19", "close": 170.36, "volume": 2399922.0}, {"date": "2018-01-22", "close": 172.96, "volume": 1561236.0}, {"date": "2018-01-23", "close": 170.6, "volume": 1788611.0}, {"date": "2018-01-24", "close": 174.58, "volume": 1916985.0}, {"date": "2018-01-25", "close": 175.2, "volume": 1003498.0}, {"date": "2018-01-26", "close": 176.72, "volume": 1354132.0}, {"date": "2018-01-29", "close": 176.33, "volume": 1612811.0}, {"date": "2018-01-30", "close": 171.75, "volume": 2687342.0}, {"date": "2018-01-31", "close": 168.88, "volume": 2754457.0}, {"date": "2018-02-01", "close": 166.27, "volume": 2648571.0}, {"date": "2018-02-02", "close": 159.21, "volume": 2173949.0}, {"date": "2018-02-05", "close": 152.39, "volume": 2282031.0}, {"date": "2018-02-06", "close": 152.52, "volume": 2996638.0}, {"date": "2018-02-07", "close": 152.83, "volume": 1479781.0}, {"date": "2018-02-08", "close": 150.23, "volume": 2750929.0}, {"date": "2018-02-09", "close": 148.93, "volume": 2232556.0}, {"date": "2018-02-12", "close": 149.02, "volume": 1260896.0}, {"date": "2018-02-13", "close": 146.18, "volume": 2460984.0}, {"date": "2018-02-14", "close": 148.77, "volume": 1875812.0}, {"date": "2018-02-15", "close": 148.7, "volume": 1539253.0}, {"date": "2018-02-16", "close": 150.5, "volume": 1719638.0}, {"date": "2018-02-20", "close": 148.85, "volume": 1078338.0}, {"date": "2018-02-21", "close": 149.59, "volume": 1139626.0}, {"date": "2018-02-22", "close": 150.09, "volume": 1583777.0}, {"date": "2018-02-23", "close": 152.65, "volume": 1219052.0}, {"date": "2018-02-26", "close": 154.52, "volume": 1264096.0}, {"date": "2018-02-27", "close": 153.68, "volume": 1966087.0}, {"date": "2018-02-28", "close": 149.23, "volume": 1796030.0}, {"date": "2018-03-01", "close": 146.54, "volume": 1993106.0}, {"date": "2018-03-02", "close": 149.9, "volume": 1511193.0}, {"date": "2018-03-05", "close": 151.31, "volume": 1309612.0}, {"date": "2018-03-06", "close": 151.17, "volume": 1162680.0}, {"date": "2018-03-07", "close": 151.75, "volume": 715061.0}, {"date": "2018-03-08", "close": 153.98, "volume": 1707550.0}, {"date": "2018-03-09", "close": 155.79, "volume": 1267537.0}, {"date": "2018-03-12", "close": 157.8, "volume": 1304485.0}, {"date": "2018-03-13", "close": 157.69, "volume": 1490081.0}, {"date": "2018-03-14", "close": 155.44, "volume": 2001608.0}, {"date": "2018-03-15", "close": 153.96, "volume": 2457906.0}, {"date": "2018-03-16", "close": 152.33, "volume": 3661257.0}, {"date": "2018-03-19", "close": 147.62, "volume": 2775945.0}, {"date": "2018-03-20", "close": 141.81, "volume": 3067702.0}, {"date": "2018-03-21", "close": 142.92, "volume": 1304147.0}, {"date": "2018-03-22", "close": 141.69, "volume": 1659386.0}, {"date": "2018-03-23", "close": 139.04, "volume": 1942188.0}, {"date": "2018-03-26", "close": 139.29, "volume": 1359827.0}, {"date": "2018-03-27", "close": 138.75, "volume": 1411881.0}, {"date": "2018-03-28", "close": 140.66, "volume": 1678537.0}, {"date": "2018-03-29", "close": 140.87, "volume": 1560441.0}, {"date": "2018-04-02", "close": 139.81, "volume": 1916440.0}, {"date": "2018-04-03", "close": 140.53, "volume": 1255631.0}, {"date": "2018-04-04", "close": 141.35, "volume": 1752521.0}, {"date": "2018-04-05", "close": 142.61, "volume": 1337832.0}, {"date": "2018-04-06", "close": 139.71, "volume": 1706074.0}, {"date": "2018-04-09", "close": 140.03, "volume": 911560.0}, {"date": "2018-04-10", "close": 143.2, "volume": 1391305.0}, {"date": "2018-04-11", "close": 143.08, "volume": 790740.0}, {"date": "2018-04-12", "close": 143.94, "volume": 1516564.0}, {"date": "2018-04-13", "close": 142.85, "volume": 1193785.0}, {"date": "2018-04-16", "close": 147.88, "volume": 3442430.0}, {"date": "2018-04-17", "close": 149.5, "volume": 2087238.0}, {"date": "2018-04-18", "close": 149.28, "volume": 1701705.0}, {"date": "2018-04-19", "close": 147.1, "volume": 1188528.0}, {"date": "2018-04-20", "close": 146.25, "volume": 1007787.0}, {"date": "2018-04-23", "close": 148.33, "volume": 1174379.0}, {"date": "2018-04-24", "close": 148.89, "volume": 1282729.0}, {"date": "2018-04-25", "close": 151.71, "volume": 1465999.0}, {"date": "2018-04-26", "close": 153.96, "volume": 1818460.0}, {"date": "2018-04-27", "close": 158.13, "volume": 1799392.0}, {"date": "2018-04-30", "close": 156.21, "volume": 2108138.0}, {"date": "2018-05-01", "close": 154.21, "volume": 1439337.0}, {"date": "2018-05-02", "close": 154.63, "volume": 1466573.0}, {"date": "2018-05-03", "close": 146.59, "volume": 3794754.0}, {"date": "2018-05-04", "close": 146.82, "volume": 1682675.0}, {"date": "2018-05-07", "close": 144.28, "volume": 2535160.0}, {"date": "2018-05-08", "close": 144.01, "volume": 1501410.0}, {"date": "2018-05-09", "close": 144.81, "volume": 1325912.0}, {"date": "2018-05-10", "close": 147.26, "volume": 1300961.0}, {"date": "2018-05-11", "close": 149.21, "volume": 1739550.0}, {"date": "2018-05-14", "close": 151.02, "volume": 914655.0}, {"date": "2018-05-15", "close": 149.59, "volume": 910728.0}, {"date": "2018-05-16", "close": 150.16, "volume": 1001359.0}, {"date": "2018-05-17", "close": 150.99, "volume": 1247011.0}, {"date": "2018-05-18", "close": 148.92, "volume": 1090895.0}, {"date": "2018-05-21", "close": 146.5, "volume": 1531877.0}, {"date": "2018-05-22", "close": 146.44, "volume": 2304283.0}, {"date": "2018-05-23", "close": 146.83, "volume": 2114045.0}, {"date": "2018-05-24", "close": 144.03, "volume": 3543482.0}, {"date": "2018-05-25", "close": 145.81, "volume": 2076949.0}, {"date": "2018-05-29", "close": 141.22, "volume": 2649544.0}, {"date": "2018-05-30", "close": 144.43, "volume": 1863884.0}, {"date": "2018-05-31", "close": 141.94, "volume": 2330935.0}, {"date": "2018-06-01", "close": 142.24, "volume": 1026187.0}, {"date": "2018-06-04", "close": 142.8, "volume": 1567605.0}, {"date": "2018-06-05", "close": 143.77, "volume": 2404978.0}, {"date": "2018-06-06", "close": 145.64, "volume": 2233658.0}, {"date": "2018-06-07", "close": 145.63, "volume": 1147020.0}, {"date": "2018-06-08", "close": 145.37, "volume": 1136539.0}, {"date": "2018-06-11", "close": 145.21, "volume": 1251428.0}, {"date": "2018-06-12", "close": 145.54, "volume": 1366743.0}, {"date": "2018-06-13", "close": 149.52, "volume": 3166776.0}, {"date": "2018-06-14", "close": 150.0, "volume": 1964141.0}, {"date": "2018-06-15", "close": 150.0, "volume": 3216165.0}, {"date": "2018-06-18", "close": 146.04, "volume": 1771384.0}, {"date": "2018-06-19", "close": 146.74, "volume": 1094958.0}, {"date": "2018-06-20", "close": 147.5, "volume": 1348064.0}, {"date": "2018-06-21", "close": 146.46, "volume": 1149106.0}, {"date": "2018-06-22", "close": 148.88, "volume": 1844830.0}, {"date": "2018-06-25", "close": 146.07, "volume": 1236292.0}, {"date": "2018-06-26", "close": 144.93, "volume": 1026486.0}, {"date": "2018-06-27", "close": 144.66, "volume": 1148620.0}, {"date": "2018-06-28", "close": 135.8, "volume": 4687739.0}, {"date": "2018-06-29", "close": 133.4, "volume": 2260112.0}, {"date": "2018-07-02", "close": 134.88, "volume": 1534777.0}, {"date": "2018-07-03", "close": 134.57, "volume": 696241.0}, {"date": "2018-07-05", "close": 136.04, "volume": 1883997.0}, {"date": "2018-07-06", "close": 137.88, "volume": 1024413.0}, {"date": "2018-07-09", "close": 138.27, "volume": 1386271.0}, {"date": "2018-07-10", "close": 138.52, "volume": 1161664.0}, {"date": "2018-07-11", "close": 134.7, "volume": 1603067.0}, {"date": "2018-07-12", "close": 135.98, "volume": 1320358.0}, {"date": "2018-07-13", "close": 136.59, "volume": 814408.0}, {"date": "2018-07-16", "close": 135.58, "volume": 898603.0}, {"date": "2018-07-17", "close": 134.58, "volume": 1133814.0}, {"date": "2018-07-18", "close": 134.34, "volume": 1280247.0}, {"date": "2018-07-19", "close": 133.81, "volume": 2566549.0}, {"date": "2018-07-20", "close": 132.9, "volume": 1953204.0}, {"date": "2018-07-23", "close": 132.63, "volume": 1326042.0}, {"date": "2018-07-24", "close": 131.98, "volume": 1670076.0}, {"date": "2018-07-25", "close": 133.35, "volume": 2162255.0}, {"date": "2018-07-26", "close": 127.06, "volume": 3290371.0}, {"date": "2018-07-27", "close": 123.89, "volume": 2039145.0}, {"date": "2018-07-30", "close": 125.9, "volume": 2011829.0}, {"date": "2018-07-31", "close": 125.6, "volume": 2649068.0}, {"date": "2018-08-01", "close": 124.79, "volume": 3179880.0}, {"date": "2018-08-02", "close": 123.99, "volume": 2259783.0}, {"date": "2018-08-03", "close": 126.21, "volume": 1346853.0}, {"date": "2018-08-06", "close": 126.75, "volume": 1549341.0}, {"date": "2018-08-07", "close": 126.75, "volume": 860247.0}, {"date": "2018-08-08", "close": 124.06, "volume": 1652237.0}, {"date": "2018-08-09", "close": 123.88, "volume": 1038147.0}, {"date": "2018-08-10", "close": 123.14, "volume": 982827.0}, {"date": "2018-08-13", "close": 126.03, "volume": 1645540.0}, {"date": "2018-08-14", "close": 126.68, "volume": 1409641.0}, {"date": "2018-08-15", "close": 126.42, "volume": 1342930.0}, {"date": "2018-08-16", "close": 127.09, "volume": 1536998.0}, {"date": "2018-08-17", "close": 129.38, "volume": 1812950.0}, {"date": "2018-08-20", "close": 130.65, "volume": 1663076.0}, {"date": "2018-08-21", "close": 130.39, "volume": 905193.0}, {"date": "2018-08-22", "close": 129.72, "volume": 1003056.0}, {"date": "2018-08-23", "close": 129.36, "volume": 618720.0}, {"date": "2018-08-24", "close": 129.67, "volume": 1173532.0}, {"date": "2018-08-27", "close": 130.32, "volume": 1644193.0}, {"date": "2018-08-28", "close": 130.0, "volume": 1773820.0}, {"date": "2018-08-29", "close": 130.0, "volume": 1676820.0}, {"date": "2018-08-30", "close": 129.98, "volume": 1477845.0}, {"date": "2018-08-31", "close": 128.75, "volume": 1269712.0}, {"date": "2018-09-04", "close": 123.9, "volume": 1833323.0}, {"date": "2018-09-05", "close": 123.43, "volume": 1750340.0}, {"date": "2018-09-06", "close": 125.5, "volume": 2503415.0}, {"date": "2018-09-07", "close": 129.74, "volume": 3908072.0}, {"date": "2018-09-10", "close": 130.36, "volume": 1593854.0}, {"date": "2018-09-11", "close": 130.08, "volume": 1375839.0}, {"date": "2018-09-12", "close": 130.29, "volume": 1142092.0}, {"date": "2018-09-13", "close": 129.61, "volume": 1781614.0}, {"date": "2018-09-14", "close": 128.56, "volume": 1773758.0}, {"date": "2018-09-17", "close": 131.78, "volume": 1514627.0}, {"date": "2018-09-18", "close": 133.08, "volume": 1757777.0}, {"date": "2018-09-19", "close": 134.27, "volume": 1237771.0}, {"date": "2018-09-20", "close": 135.85, "volume": 1088950.0}, {"date": "2018-09-21", "close": 134.95, "volume": 2760420.0}, {"date": "2018-09-24", "close": 132.64, "volume": 1037915.0}, {"date": "2018-09-25", "close": 131.72, "volume": 899799.0}, {"date": "2018-09-26", "close": 131.96, "volume": 853893.0}, {"date": "2018-09-27", "close": 131.69, "volume": 1161664.0}, {"date": "2018-09-28", "close": 132.65, "volume": 1168502.0}, {"date": "2018-10-01", "close": 132.32, "volume": 951263.0}, {"date": "2018-10-02", "close": 132.53, "volume": 1076122.0}, {"date": "2018-10-03", "close": 130.5, "volume": 882089.0}, {"date": "2018-10-04", "close": 132.26, "volume": 1250018.0}, {"date": "2018-10-05", "close": 134.08, "volume": 1191500.0}, {"date": "2018-10-08", "close": 136.05, "volume": 1327138.0}, {"date": "2018-10-09", "close": 136.84, "volume": 2200422.0}, {"date": "2018-10-10", "close": 135.5, "volume": 1238051.0}, {"date": "2018-10-11", "close": 129.24, "volume": 1921367.0}, {"date": "2018-10-12", "close": 130.79, "volume": 1277100.0}, {"date": "2018-10-15", "close": 131.37, "volume": 1447863.0}, {"date": "2018-10-16", "close": 133.44, "volume": 1012921.0}, {"date": "2018-10-17", "close": 135.04, "volume": 1377611.0}, {"date": "2018-10-18", "close": 132.7, "volume": 1904426.0}, {"date": "2018-10-19", "close": 132.39, "volume": 1905400.0}, {"date": "2018-10-22", "close": 126.73, "volume": 1766434.0}, {"date": "2018-10-23", "close": 127.29, "volume": 1185261.0}, {"date": "2018-10-24", "close": 121.58, "volume": 2444710.0}, {"date": "2018-10-25", "close": 121.99, "volume": 3268387.0}, {"date": "2018-10-26", "close": 118.39, "volume": 2650464.0}, {"date": "2018-10-29", "close": 120.77, "volume": 1665501.0}, {"date": "2018-10-30", "close": 124.12, "volume": 1605509.0}, {"date": "2018-10-31", "close": 124.76, "volume": 1358193.0}, {"date": "2018-11-01", "close": 129.09, "volume": 1398838.0}, {"date": "2018-11-02", "close": 125.41, "volume": 1597388.0}, {"date": "2018-11-05", "close": 127.12, "volume": 1275505.0}, {"date": "2018-11-06", "close": 128.6, "volume": 1063671.0}, {"date": "2018-11-07", "close": 132.72, "volume": 1674093.0}, {"date": "2018-11-08", "close": 132.57, "volume": 1431467.0}, {"date": "2018-11-09", "close": 130.81, "volume": 805179.0}, {"date": "2018-11-12", "close": 130.47, "volume": 834477.0}, {"date": "2018-11-13", "close": 130.15, "volume": 1192223.0}, {"date": "2018-11-14", "close": 128.89, "volume": 1656460.0}, {"date": "2018-11-15", "close": 127.47, "volume": 1349478.0}, {"date": "2018-11-16", "close": 123.89, "volume": 1961305.0}, {"date": "2018-11-19", "close": 126.19, "volume": 2475305.0}, {"date": "2018-11-20", "close": 122.55, "volume": 1384955.0}, {"date": "2018-11-21", "close": 121.81, "volume": 1258650.0}, {"date": "2018-11-23", "close": 121.16, "volume": 630987.0}, {"date": "2018-11-26", "close": 120.64, "volume": 1370183.0}, {"date": "2018-11-27", "close": 125.69, "volume": 1994517.0}, {"date": "2018-11-28", "close": 127.16, "volume": 2941089.0}, {"date": "2018-11-29", "close": 127.01, "volume": 1326333.0}, {"date": "2018-11-30", "close": 124.5, "volume": 2581062.0}, {"date": "2018-12-03", "close": 127.16, "volume": 1785612.0}, {"date": "2018-12-04", "close": 125.05, "volume": 2386859.0}, {"date": "2018-12-06", "close": 126.4, "volume": 2917960.0}, {"date": "2018-12-07", "close": 124.94, "volume": 2137885.0}, {"date": "2018-12-10", "close": 123.1, "volume": 1499324.0}, {"date": "2018-12-11", "close": 122.15, "volume": 1358442.0}, {"date": "2018-12-12", "close": 123.33, "volume": 1402535.0}, {"date": "2018-12-13", "close": 122.86, "volume": 1118868.0}, {"date": "2018-12-14", "close": 116.66, "volume": 1698919.0}, {"date": "2018-12-17", "close": 111.9, "volume": 2722488.0}, {"date": "2018-12-18", "close": 109.19, "volume": 2263354.0}, {"date": "2018-12-19", "close": 110.63, "volume": 2401411.0}, {"date": "2018-12-20", "close": 109.86, "volume": 3300724.0}, {"date": "2018-12-21", "close": 108.34, "volume": 2866535.0}, {"date": "2018-12-24", "close": 108.23, "volume": 1353624.0}, {"date": "2018-12-26", "close": 110.78, "volume": 1836494.0}, {"date": "2018-12-27", "close": 111.06, "volume": 2239958.0}, {"date": "2018-12-28", "close": 110.04, "volume": 1584040.0}, {"date": "2018-12-31", "close": 110.47, "volume": 962329.0}, {"date": "2019-01-02", "close": 113.07, "volume": 2151056.0}, {"date": "2019-01-03", "close": 112.94, "volume": 3586197.0}, {"date": "2019-01-04", "close": 114.33, "volume": 1530202.0}, {"date": "2019-01-07", "close": 115.36, "volume": 1363488.0}, {"date": "2019-01-08", "close": 117.71, "volume": 1914885.0}, {"date": "2019-01-09", "close": 118.26, "volume": 1610567.0}, {"date": "2019-01-10", "close": 122.04, "volume": 2179970.0}, {"date": "2019-01-11", "close": 122.16, "volume": 1259627.0}, {"date": "2019-01-14", "close": 121.69, "volume": 1527678.0}, {"date": "2019-01-15", "close": 123.05, "volume": 1142256.0}, {"date": "2019-01-16", "close": 123.6, "volume": 1161608.0}, {"date": "2019-01-17", "close": 124.39, "volume": 1199089.0}, {"date": "2019-01-18", "close": 126.67, "volume": 1778736.0}, {"date": "2019-01-22", "close": 125.87, "volume": 1124459.0}, {"date": "2019-01-23", "close": 126.12, "volume": 1314954.0}, {"date": "2019-01-24", "close": 125.47, "volume": 1929724.0}, {"date": "2019-01-25", "close": 127.05, "volume": 1093302.0}, {"date": "2019-01-28", "close": 125.77, "volume": 1178825.0}, {"date": "2019-01-29", "close": 125.29, "volume": 1328622.0}, {"date": "2019-01-30", "close": 124.97, "volume": 1231963.0}, {"date": "2019-01-31", "close": 128.25, "volume": 2962326.0}, {"date": "2019-02-01", "close": 127.33, "volume": 3215676.0}, {"date": "2019-02-04", "close": 132.26, "volume": 2494250.0}, {"date": "2019-02-05", "close": 131.77, "volume": 2257594.0}, {"date": "2019-02-06", "close": 132.62, "volume": 1387438.0}, {"date": "2019-02-07", "close": 130.6, "volume": 1219755.0}, {"date": "2019-02-08", "close": 128.49, "volume": 1445996.0}, {"date": "2019-02-11", "close": 130.43, "volume": 1427573.0}, {"date": "2019-02-12", "close": 134.0, "volume": 2788525.0}, {"date": "2019-02-13", "close": 134.17, "volume": 1151469.0}, {"date": "2019-02-14", "close": 134.39, "volume": 1071080.0}, {"date": "2019-02-15", "close": 135.56, "volume": 1072244.0}, {"date": "2019-02-19", "close": 136.3, "volume": 1260435.0}, {"date": "2019-02-20", "close": 134.04, "volume": 1149542.0}, {"date": "2019-02-21", "close": 131.95, "volume": 1353830.0}, {"date": "2019-02-22", "close": 131.49, "volume": 1303737.0}, {"date": "2019-02-25", "close": 130.18, "volume": 1437131.0}, {"date": "2019-02-26", "close": 127.15, "volume": 2037861.0}, {"date": "2019-02-27", "close": 127.42, "volume": 1432237.0}, {"date": "2019-02-28", "close": 127.16, "volume": 1265422.0}, {"date": "2019-03-01", "close": 124.53, "volume": 1521670.0}, {"date": "2019-03-04", "close": 120.1, "volume": 2190416.0}, {"date": "2019-03-05", "close": 117.16, "volume": 2954280.0}, {"date": "2019-03-06", "close": 113.51, "volume": 1582560.0}, {"date": "2019-03-07", "close": 112.28, "volume": 2437893.0}, {"date": "2019-03-08", "close": 111.86, "volume": 1389184.0}, {"date": "2019-03-11", "close": 113.48, "volume": 1231391.0}, {"date": "2019-03-12", "close": 115.61, "volume": 1285591.0}, {"date": "2019-03-13", "close": 117.47, "volume": 1165246.0}, {"date": "2019-03-14", "close": 117.72, "volume": 1064342.0}, {"date": "2019-03-15", "close": 119.26, "volume": 2296743.0}, {"date": "2019-03-18", "close": 121.37, "volume": 1516760.0}, {"date": "2019-03-19", "close": 122.52, "volume": 1288984.0}, {"date": "2019-03-20", "close": 120.65, "volume": 1510540.0}, {"date": "2019-03-21", "close": 122.23, "volume": 818483.0}, {"date": "2019-03-22", "close": 118.54, "volume": 1094532.0}, {"date": "2019-03-25", "close": 115.65, "volume": 1314564.0}, {"date": "2019-03-26", "close": 115.85, "volume": 960982.0}, {"date": "2019-03-27", "close": 115.71, "volume": 819533.0}, {"date": "2019-03-28", "close": 115.29, "volume": 657092.0}, {"date": "2019-03-29", "close": 117.06, "volume": 1115866.0}, {"date": "2019-04-01", "close": 118.84, "volume": 1109067.0}, {"date": "2019-04-02", "close": 114.79, "volume": 2699521.0}, {"date": "2019-04-03", "close": 115.08, "volume": 1752965.0}, {"date": "2019-04-04", "close": 115.01, "volume": 1727964.0}, {"date": "2019-04-05", "close": 116.7, "volume": 2470976.0}, {"date": "2019-04-08", "close": 116.82, "volume": 1161071.0}, {"date": "2019-04-09", "close": 115.8, "volume": 898264.0}, {"date": "2019-04-10", "close": 115.27, "volume": 1118852.0}, {"date": "2019-04-11", "close": 114.19, "volume": 989683.0}, {"date": "2019-04-12", "close": 116.05, "volume": 1329541.0}, {"date": "2019-04-15", "close": 117.21, "volume": 1052288.0}, {"date": "2019-04-16", "close": 116.61, "volume": 992691.0}, {"date": "2019-04-17", "close": 112.49, "volume": 1439999.0}, {"date": "2019-04-18", "close": 114.1, "volume": 1193561.0}, {"date": "2019-04-22", "close": 112.47, "volume": 707238.0}, {"date": "2019-04-23", "close": 115.2, "volume": 987845.0}, {"date": "2019-04-24", "close": 115.33, "volume": 842219.0}, {"date": "2019-04-25", "close": 115.21, "volume": 652374.0}, {"date": "2019-04-26", "close": 117.58, "volume": 1458383.0}, {"date": "2019-04-29", "close": 118.37, "volume": 921816.0}, {"date": "2019-04-30", "close": 119.25, "volume": 1009399.0}, {"date": "2019-05-01", "close": 119.01, "volume": 1007188.0}, {"date": "2019-05-02", "close": 122.63, "volume": 1244451.0}, {"date": "2019-05-03", "close": 123.48, "volume": 1759250.0}, {"date": "2019-05-06", "close": 124.92, "volume": 1370812.0}, {"date": "2019-05-07", "close": 125.68, "volume": 2539653.0}, {"date": "2019-05-08", "close": 131.7, "volume": 3147778.0}, {"date": "2019-05-09", "close": 134.6, "volume": 2057877.0}, {"date": "2019-05-10", "close": 130.86, "volume": 1281095.0}, {"date": "2019-05-13", "close": 126.45, "volume": 1447572.0}, {"date": "2019-05-14", "close": 125.61, "volume": 1469695.0}, {"date": "2019-05-15", "close": 126.31, "volume": 1016067.0}, {"date": "2019-05-16", "close": 125.58, "volume": 2189628.0}, {"date": "2019-05-17", "close": 125.0, "volume": 1720516.0}, {"date": "2019-05-20", "close": 126.4, "volume": 2175708.0}, {"date": "2019-05-21", "close": 128.33, "volume": 1819925.0}, {"date": "2019-05-22", "close": 129.63, "volume": 1312627.0}, {"date": "2019-05-23", "close": 129.09, "volume": 1420444.0}, {"date": "2019-05-24", "close": 129.92, "volume": 1283761.0}, {"date": "2019-05-28", "close": 130.1, "volume": 1501984.0}, {"date": "2019-05-29", "close": 125.39, "volume": 2021460.0}, {"date": "2019-05-30", "close": 123.85, "volume": 1674512.0}, {"date": "2019-05-31", "close": 122.14, "volume": 1584895.0}, {"date": "2019-06-03", "close": 124.56, "volume": 1050915.0}, {"date": "2019-06-04", "close": 127.56, "volume": 1675514.0}, {"date": "2019-06-05", "close": 127.37, "volume": 1013285.0}, {"date": "2019-06-06", "close": 128.15, "volume": 1274533.0}, {"date": "2019-06-07", "close": 130.28, "volume": 1042702.0}, {"date": "2019-06-10", "close": 132.75, "volume": 1212097.0}, {"date": "2019-06-11", "close": 132.6, "volume": 1456904.0}, {"date": "2019-06-12", "close": 134.02, "volume": 1133383.0}, {"date": "2019-06-13", "close": 134.84, "volume": 735674.0}, {"date": "2019-06-14", "close": 133.13, "volume": 1056525.0}, {"date": "2019-06-17", "close": 133.83, "volume": 950022.0}, {"date": "2019-06-18", "close": 133.47, "volume": 1126792.0}, {"date": "2019-06-19", "close": 134.93, "volume": 1125164.0}, {"date": "2019-06-20", "close": 134.45, "volume": 1072560.0}, {"date": "2019-06-21", "close": 133.06, "volume": 1957035.0}, {"date": "2019-06-24", "close": 131.13, "volume": 924586.0}, {"date": "2019-06-25", "close": 131.8, "volume": 1050938.0}, {"date": "2019-06-26", "close": 130.19, "volume": 1329953.0}, {"date": "2019-06-27", "close": 133.92, "volume": 1080429.0}, {"date": "2019-06-28", "close": 134.39, "volume": 3192283.0}, {"date": "2019-07-01", "close": 134.24, "volume": 819021.0}, {"date": "2019-07-02", "close": 135.86, "volume": 1154334.0}, {"date": "2019-07-03", "close": 140.74, "volume": 1574231.0}, {"date": "2019-07-05", "close": 140.03, "volume": 991921.0}, {"date": "2019-07-08", "close": 140.48, "volume": 1040389.0}, {"date": "2019-07-09", "close": 139.24, "volume": 1152786.0}, {"date": "2019-07-10", "close": 141.01, "volume": 671685.0}, {"date": "2019-07-11", "close": 143.82, "volume": 2206672.0}, {"date": "2019-07-12", "close": 144.6, "volume": 1521167.0}, {"date": "2019-07-15", "close": 142.72, "volume": 1329688.0}, {"date": "2019-07-16", "close": 142.96, "volume": 1534960.0}, {"date": "2019-07-17", "close": 138.63, "volume": 1517864.0}, {"date": "2019-07-18", "close": 139.68, "volume": 999031.0}, {"date": "2019-07-19", "close": 138.9, "volume": 818547.0}, {"date": "2019-07-22", "close": 138.76, "volume": 627873.0}, {"date": "2019-07-23", "close": 138.11, "volume": 876755.0}, {"date": "2019-07-24", "close": 140.37, "volume": 945198.0}, {"date": "2019-07-25", "close": 138.12, "volume": 1098206.0}, {"date": "2019-07-26", "close": 138.95, "volume": 842406.0}, {"date": "2019-07-29", "close": 141.28, "volume": 983418.0}, {"date": "2019-07-30", "close": 142.52, "volume": 905534.0}, {"date": "2019-07-31", "close": 138.95, "volume": 1735769.0}, {"date": "2019-08-01", "close": 148.25, "volume": 2892270.0}, {"date": "2019-08-02", "close": 148.13, "volume": 1268623.0}, {"date": "2019-08-05", "close": 144.66, "volume": 1605599.0}, {"date": "2019-08-06", "close": 139.0, "volume": 4835832.0}, {"date": "2019-08-07", "close": 139.21, "volume": 2695277.0}, {"date": "2019-08-08", "close": 140.5, "volume": 2031040.0}, {"date": "2019-08-09", "close": 140.19, "volume": 1500783.0}, {"date": "2019-08-12", "close": 142.71, "volume": 1375414.0}, {"date": "2019-08-13", "close": 146.31, "volume": 1864272.0}, {"date": "2019-08-14", "close": 141.86, "volume": 1496368.0}, {"date": "2019-08-15", "close": 141.27, "volume": 1322791.0}, {"date": "2019-08-16", "close": 145.29, "volume": 1258582.0}, {"date": "2019-08-19", "close": 145.96, "volume": 1506929.0}, {"date": "2019-08-20", "close": 144.78, "volume": 2009522.0}, {"date": "2019-08-21", "close": 146.49, "volume": 2169282.0}, {"date": "2019-08-22", "close": 147.76, "volume": 1859851.0}, {"date": "2019-08-23", "close": 144.85, "volume": 2157561.0}, {"date": "2019-08-26", "close": 147.08, "volume": 1408558.0}, {"date": "2019-08-27", "close": 138.75, "volume": 2666397.0}, {"date": "2019-08-28", "close": 138.1, "volume": 1389008.0}, {"date": "2019-08-29", "close": 137.96, "volume": 1563929.0}, {"date": "2019-08-30", "close": 138.27, "volume": 1361019.0}, {"date": "2019-09-03", "close": 139.15, "volume": 2229273.0}, {"date": "2019-09-04", "close": 140.54, "volume": 800681.0}, {"date": "2019-09-05", "close": 141.37, "volume": 1057073.0}, {"date": "2019-09-06", "close": 143.6, "volume": 1213092.0}, {"date": "2019-09-09", "close": 143.79, "volume": 1463652.0}, {"date": "2019-09-10", "close": 142.84, "volume": 2081602.0}, {"date": "2019-09-11", "close": 148.53, "volume": 2000552.0}, {"date": "2019-09-12", "close": 146.1, "volume": 1100087.0}, {"date": "2019-09-13", "close": 143.53, "volume": 1913491.0}, {"date": "2019-09-16", "close": 144.16, "volume": 1101003.0}, {"date": "2019-09-17", "close": 143.75, "volume": 829943.0}, {"date": "2019-09-18", "close": 143.72, "volume": 1000626.0}, {"date": "2019-09-19", "close": 145.7, "volume": 927490.0}, {"date": "2019-09-20", "close": 146.82, "volume": 2931215.0}, {"date": "2019-09-23", "close": 142.93, "volume": 1746762.0}, {"date": "2019-09-24", "close": 140.31, "volume": 1504987.0}, {"date": "2019-09-25", "close": 142.3, "volume": 1701027.0}, {"date": "2019-09-26", "close": 139.17, "volume": 1364307.0}, {"date": "2019-09-27", "close": 135.53, "volume": 3579566.0}, {"date": "2019-09-30", "close": 136.66, "volume": 2015087.0}, {"date": "2019-10-01", "close": 135.8, "volume": 1342310.0}, {"date": "2019-10-02", "close": 131.09, "volume": 2301887.0}, {"date": "2019-10-03", "close": 131.1, "volume": 1532923.0}, {"date": "2019-10-04", "close": 130.68, "volume": 1742173.0}, {"date": "2019-10-07", "close": 130.23, "volume": 1987719.0}, {"date": "2019-10-08", "close": 130.27, "volume": 1347734.0}, {"date": "2019-10-09", "close": 132.23, "volume": 1002751.0}, {"date": "2019-10-10", "close": 132.81, "volume": 888600.0}, {"date": "2019-10-11", "close": 134.74, "volume": 905672.0}, {"date": "2019-10-14", "close": 134.1, "volume": 1171973.0}, {"date": "2019-10-15", "close": 138.17, "volume": 1352158.0}, {"date": "2019-10-16", "close": 144.84, "volume": 4030181.0}, {"date": "2019-10-17", "close": 150.51, "volume": 2666795.0}, {"date": "2019-10-18", "close": 152.26, "volume": 3386616.0}, {"date": "2019-10-21", "close": 147.35, "volume": 3623582.0}, {"date": "2019-10-22", "close": 146.92, "volume": 1047809.0}, {"date": "2019-10-23", "close": 146.06, "volume": 1415768.0}, {"date": "2019-10-24", "close": 145.6, "volume": 1791219.0}, {"date": "2019-10-25", "close": 145.96, "volume": 1176804.0}, {"date": "2019-10-28", "close": 145.48, "volume": 1124681.0}, {"date": "2019-10-29", "close": 149.4, "volume": 1337947.0}, {"date": "2019-10-30", "close": 136.79, "volume": 3103733.0}, {"date": "2019-10-31", "close": 133.0, "volume": 2404540.0}, {"date": "2019-11-01", "close": 137.11, "volume": 2381287.0}, {"date": "2019-11-04", "close": 137.6, "volume": 1332927.0}, {"date": "2019-11-05", "close": 137.77, "volume": 3069295.0}, {"date": "2019-11-06", "close": 135.65, "volume": 1207121.0}, {"date": "2019-11-07", "close": 137.31, "volume": 1153467.0}, {"date": "2019-11-08", "close": 140.2, "volume": 941014.0}, {"date": "2019-11-11", "close": 140.34, "volume": 1326101.0}, {"date": "2019-11-12", "close": 144.83, "volume": 2309624.0}, {"date": "2019-11-13", "close": 145.7, "volume": 1569344.0}, {"date": "2019-11-14", "close": 144.65, "volume": 1668958.0}, {"date": "2019-11-15", "close": 148.32, "volume": 1065030.0}, {"date": "2019-11-18", "close": 149.59, "volume": 1369730.0}, {"date": "2019-11-19", "close": 150.25, "volume": 1085582.0}, {"date": "2019-11-20", "close": 150.7, "volume": 1810189.0}, {"date": "2019-11-21", "close": 152.26, "volume": 1494370.0}, {"date": "2019-11-22", "close": 152.61, "volume": 1544296.0}, {"date": "2019-11-25", "close": 153.27, "volume": 1254041.0}, {"date": "2019-11-26", "close": 145.8, "volume": 2221333.0}, {"date": "2019-11-27", "close": 146.29, "volume": 1185873.0}, {"date": "2019-11-29", "close": 144.64, "volume": 513087.0}, {"date": "2019-12-02", "close": 143.51, "volume": 1141776.0}, {"date": "2019-12-03", "close": 141.79, "volume": 1634905.0}, {"date": "2019-12-04", "close": 142.96, "volume": 1364572.0}, {"date": "2019-12-05", "close": 140.61, "volume": 1730334.0}, {"date": "2019-12-06", "close": 142.27, "volume": 1449003.0}, {"date": "2019-12-09", "close": 142.88, "volume": 1172509.0}, {"date": "2019-12-10", "close": 142.75, "volume": 797778.0}, {"date": "2019-12-11", "close": 143.36, "volume": 921437.0}, {"date": "2019-12-12", "close": 143.93, "volume": 773287.0}, {"date": "2019-12-13", "close": 140.6, "volume": 749349.0}, {"date": "2019-12-16", "close": 142.2, "volume": 1096605.0}, {"date": "2019-12-17", "close": 137.9, "volume": 1662744.0}, {"date": "2019-12-18", "close": 136.99, "volume": 1652870.0}, {"date": "2019-12-19", "close": 135.61, "volume": 1541882.0}, {"date": "2019-12-20", "close": 137.64, "volume": 2440388.0}, {"date": "2019-12-23", "close": 137.6, "volume": 1022212.0}, {"date": "2019-12-24", "close": 138.81, "volume": 320165.0}, {"date": "2019-12-26", "close": 139.31, "volume": 626722.0}, {"date": "2019-12-27", "close": 139.44, "volume": 570344.0}, {"date": "2019-12-30", "close": 137.17, "volume": 606915.0}, {"date": "2019-12-31", "close": 138.32, "volume": 626667.0}, {"date": "2020-01-02", "close": 138.69, "volume": 976465.0}, {"date": "2020-01-03", "close": 136.72, "volume": 746649.0}, {"date": "2020-01-06", "close": 138.16, "volume": 1228556.0}, {"date": "2020-01-07", "close": 137.85, "volume": 681113.0}, {"date": "2020-01-08", "close": 140.56, "volume": 845559.0}, {"date": "2020-01-09", "close": 141.3, "volume": 802881.0}, {"date": "2020-01-10", "close": 143.81, "volume": 1157468.0}, {"date": "2020-01-13", "close": 143.65, "volume": 937562.0}, {"date": "2020-01-14", "close": 150.67, "volume": 2318645.0}, {"date": "2020-01-15", "close": 154.03, "volume": 1385778.0}, {"date": "2020-01-16", "close": 156.26, "volume": 921467.0}, {"date": "2020-01-17", "close": 156.33, "volume": 1687005.0}, {"date": "2020-01-21", "close": 155.27, "volume": 1267015.0}, {"date": "2020-01-22", "close": 155.74, "volume": 1681657.0}, {"date": "2020-01-23", "close": 155.11, "volume": 1137500.0}, {"date": "2020-01-24", "close": 152.62, "volume": 1135869.0}, {"date": "2020-01-27", "close": 150.63, "volume": 1200753.0}, {"date": "2020-01-28", "close": 152.12, "volume": 699677.0}, {"date": "2020-01-29", "close": 149.34, "volume": 1128983.0}, {"date": "2020-01-30", "close": 147.2, "volume": 1330575.0}, {"date": "2020-01-31", "close": 142.61, "volume": 1473900.0}, {"date": "2020-02-03", "close": 143.9, "volume": 1361631.0}, {"date": "2020-02-04", "close": 149.25, "volume": 2440390.0}, {"date": "2020-02-05", "close": 152.15, "volume": 1615339.0}, {"date": "2020-02-06", "close": 158.32, "volume": 2128310.0}, {"date": "2020-02-07", "close": 156.32, "volume": 1792267.0}, {"date": "2020-02-10", "close": 162.14, "volume": 6018464.0}, {"date": "2020-02-11", "close": 164.65, "volume": 3337061.0}, {"date": "2020-02-12", "close": 168.02, "volume": 3604422.0}, {"date": "2020-02-13", "close": 167.91, "volume": 5000487.0}, {"date": "2020-02-14", "close": 168.03, "volume": 6157610.0}, {"date": "2020-02-18", "close": 167.63, "volume": 5202281.0}, {"date": "2020-02-19", "close": 168.01, "volume": 4262367.0}, {"date": "2020-02-20", "close": 170.78, "volume": 3313565.0}, {"date": "2020-02-21", "close": 170.96, "volume": 3727315.0}, {"date": "2020-02-24", "close": 165.56, "volume": 6325827.0}, {"date": "2020-02-25", "close": 160.85, "volume": 5059267.0}, {"date": "2020-02-26", "close": 158.98, "volume": 5578119.0}, {"date": "2020-02-27", "close": 147.71, "volume": 5900114.0}, {"date": "2020-02-28", "close": 139.86, "volume": 9285792.0}, {"date": "2020-03-02", "close": 150.41, "volume": 11921070.0}, {"date": "2020-03-03", "close": 147.8, "volume": 18003120.0}, {"date": "2020-03-04", "close": 152.26, "volume": 18687130.0}, {"date": "2020-03-05", "close": 145.12, "volume": 16884300.0}, {"date": "2020-03-06", "close": 141.49, "volume": 22272510.0}, {"date": "2020-03-09", "close": 131.97, "volume": 25015660.0}, {"date": "2020-03-10", "close": 138.0, "volume": 17595440.0}, {"date": "2020-03-11", "close": 135.17, "volume": 9719648.0}, {"date": "2020-03-12", "close": 124.03, "volume": 10738730.0}, {"date": "2020-03-13", "close": 132.57, "volume": 9345274.0}, {"date": "2020-03-16", "close": 121.28, "volume": 9402610.0}, {"date": "2020-03-17", "close": 139.47, "volume": 6674711.0}, {"date": "2020-03-18", "close": 135.9, "volume": 5795962.0}, {"date": "2020-03-19", "close": 127.4, "volume": 3531633.0}, {"date": "2020-03-20", "close": 124.97, "volume": 2993848.0}, {"date": "2020-03-23", "close": 115.75, "volume": 2754148.0}, {"date": "2020-03-24", "close": 126.31, "volume": 3116531.0}, {"date": "2020-03-25", "close": 121.24, "volume": 2491371.0}, {"date": "2020-03-26", "close": 131.66, "volume": 2282412.0}, {"date": "2020-03-27", "close": 125.7, "volume": 9223005.0}, {"date": "2020-03-30", "close": 138.02, "volume": 2538451.0}, {"date": "2020-03-31", "close": 135.26, "volume": 3114415.0}, {"date": "2020-04-01", "close": 133.06, "volume": 1902636.0}, {"date": "2020-04-02", "close": 129.2, "volume": 2926026.0}, {"date": "2020-04-03", "close": 125.49, "volume": 2267966.0}, {"date": "2020-04-06", "close": 135.2, "volume": 2327121.0}, {"date": "2020-04-07", "close": 132.08, "volume": 1988205.0}, {"date": "2020-04-08", "close": 131.56, "volume": 2106535.0}, {"date": "2020-04-09", "close": 133.32, "volume": 1857020.0}, {"date": "2020-04-13", "close": 131.02, "volume": 1604191.0}, {"date": "2020-04-14", "close": 137.66, "volume": 2701684.0}, {"date": "2020-04-15", "close": 137.98, "volume": 2131788.0}, {"date": "2020-04-16", "close": 138.11, "volume": 2213050.0}, {"date": "2020-04-17", "close": 141.61, "volume": 1558328.0}, {"date": "2020-04-20", "close": 140.49, "volume": 899143.0}, {"date": "2020-04-21", "close": 132.44, "volume": 2193093.0}, {"date": "2020-04-22", "close": 135.22, "volume": 1395670.0}, {"date": "2020-04-23", "close": 136.57, "volume": 1023930.0}, {"date": "2020-04-24", "close": 139.94, "volume": 2660522.0}, {"date": "2020-04-27", "close": 143.28, "volume": 1264774.0}, {"date": "2020-04-28", "close": 140.36, "volume": 1966819.0}, {"date": "2020-04-29", "close": 140.26, "volume": 1252786.0}, {"date": "2020-04-30", "close": 141.25, "volume": 2536430.0}, {"date": "2020-05-01", "close": 134.7, "volume": 1071701.0}, {"date": "2020-05-04", "close": 135.68, "volume": 908907.0}, {"date": "2020-05-05", "close": 133.55, "volume": 1705053.0}, {"date": "2020-05-06", "close": 131.86, "volume": 1095971.0}, {"date": "2020-05-07", "close": 134.58, "volume": 1421375.0}, {"date": "2020-05-08", "close": 135.97, "volume": 943099.0}, {"date": "2020-05-11", "close": 140.26, "volume": 1571977.0}, {"date": "2020-05-12", "close": 134.77, "volume": 1627078.0}, {"date": "2020-05-13", "close": 129.63, "volume": 2064304.0}, {"date": "2020-05-14", "close": 129.42, "volume": 1908990.0}, {"date": "2020-05-15", "close": 136.45, "volume": 2173397.0}, {"date": "2020-05-18", "close": 142.68, "volume": 1731280.0}, {"date": "2020-05-19", "close": 144.63, "volume": 1877811.0}, {"date": "2020-05-20", "close": 146.36, "volume": 3224159.0}, {"date": "2020-05-21", "close": 145.82, "volume": 1598113.0}, {"date": "2020-05-22", "close": 149.42, "volume": 902940.0}, {"date": "2020-05-26", "close": 149.19, "volume": 1259650.0}, {"date": "2020-05-27", "close": 155.34, "volume": 1561648.0}, {"date": "2020-05-28", "close": 156.86, "volume": 1573700.0}, {"date": "2020-05-29", "close": 158.67, "volume": 1642340.0}, {"date": "2020-06-01", "close": 158.94, "volume": 991832.0}, {"date": "2020-06-02", "close": 163.19, "volume": 3981937.0}, {"date": "2020-06-03", "close": 161.72, "volume": 1147159.0}, {"date": "2020-06-04", "close": 159.52, "volume": 1558074.0}, {"date": "2020-06-05", "close": 161.62, "volume": 1518161.0}, {"date": "2020-06-08", "close": 164.68, "volume": 1272175.0}, {"date": "2020-06-09", "close": 161.19, "volume": 787091.0}, {"date": "2020-06-10", "close": 154.39, "volume": 1435755.0}, {"date": "2020-06-11", "close": 146.56, "volume": 1570414.0}, {"date": "2020-06-12", "close": 148.25, "volume": 894661.0}, {"date": "2020-06-15", "close": 151.72, "volume": 1856803.0}, {"date": "2020-06-16", "close": 156.32, "volume": 1072124.0}, {"date": "2020-06-17", "close": 154.45, "volume": 780451.0}, {"date": "2020-06-18", "close": 153.42, "volume": 771276.0}, {"date": "2020-06-19", "close": 156.7, "volume": 1498483.0}, {"date": "2020-06-22", "close": 154.89, "volume": 1001162.0}, {"date": "2020-06-23", "close": 153.67, "volume": 1132529.0}, {"date": "2020-06-24", "close": 150.56, "volume": 1008490.0}, {"date": "2020-06-25", "close": 151.29, "volume": 877907.0}, {"date": "2020-06-26", "close": 148.21, "volume": 3726335.0}, {"date": "2020-06-29", "close": 151.77, "volume": 817238.0}, {"date": "2020-06-30", "close": 153.42, "volume": 1038825.0}, {"date": "2020-07-01", "close": 150.91, "volume": 1168556.0}, {"date": "2020-07-02", "close": 152.73, "volume": 841179.0}, {"date": "2020-07-06", "close": 151.51, "volume": 706388.0}, {"date": "2020-07-07", "close": 145.8, "volume": 1571333.0}, {"date": "2020-07-08", "close": 144.57, "volume": 1190736.0}, {"date": "2020-07-09", "close": 140.89, "volume": 1141133.0}, {"date": "2020-07-10", "close": 143.02, "volume": 958429.0}, {"date": "2020-07-13", "close": 144.98, "volume": 1078481.0}, {"date": "2020-07-14", "close": 147.84, "volume": 1259035.0}, {"date": "2020-07-15", "close": 153.5, "volume": 1339140.0}, {"date": "2020-07-16", "close": 153.37, "volume": 635448.0}, {"date": "2020-07-17", "close": 154.81, "volume": 653502.0}, {"date": "2020-07-20", "close": 153.5, "volume": 630049.0}, {"date": "2020-07-21", "close": 155.98, "volume": 856825.0}, {"date": "2020-07-22", "close": 156.25, "volume": 988312.0}, {"date": "2020-07-23", "close": 156.66, "volume": 891259.0}, {"date": "2020-07-24", "close": 155.34, "volume": 594275.0}, {"date": "2020-07-27", "close": 157.15, "volume": 744366.0}, {"date": "2020-07-28", "close": 153.89, "volume": 921594.0}, {"date": "2020-07-29", "close": 155.7, "volume": 1451875.0}, {"date": "2020-07-30", "close": 153.61, "volume": 748190.0}, {"date": "2020-07-31", "close": 150.16, "volume": 1488158.0}, {"date": "2020-08-03", "close": 159.9, "volume": 1452171.0}, {"date": "2020-08-04", "close": 157.02, "volume": 1051252.0}, {"date": "2020-08-05", "close": 153.67, "volume": 1234141.0}, {"date": "2020-08-06", "close": 151.75, "volume": 1216645.0}, {"date": "2020-08-07", "close": 152.0, "volume": 569031.0}, {"date": "2020-08-10", "close": 152.39, "volume": 816509.0}, {"date": "2020-08-11", "close": 151.31, "volume": 892010.0}, {"date": "2020-08-12", "close": 153.0, "volume": 920087.0}, {"date": "2020-08-13", "close": 152.19, "volume": 874756.0}, {"date": "2020-08-14", "close": 158.67, "volume": 3209688.0}, {"date": "2020-08-17", "close": 155.79, "volume": 1069448.0}, {"date": "2020-08-18", "close": 155.54, "volume": 727470.0}, {"date": "2020-08-19", "close": 153.34, "volume": 599672.0}, {"date": "2020-08-20", "close": 151.89, "volume": 629542.0}, {"date": "2020-08-21", "close": 150.97, "volume": 1335866.0}, {"date": "2020-08-24", "close": 149.66, "volume": 783802.0}, {"date": "2020-08-25", "close": 152.0, "volume": 669089.0}, {"date": "2020-08-26", "close": 152.08, "volume": 587806.0}, {"date": "2020-08-27", "close": 154.26, "volume": 935014.0}, {"date": "2020-08-28", "close": 153.87, "volume": 517535.0}, {"date": "2020-08-31", "close": 153.44, "volume": 952196.0}, {"date": "2020-09-01", "close": 150.22, "volume": 1276294.0}, {"date": "2020-09-02", "close": 156.25, "volume": 1386582.0}, {"date": "2020-09-03", "close": 154.32, "volume": 1308346.0}, {"date": "2020-09-04", "close": 152.43, "volume": 1095841.0}, {"date": "2020-09-08", "close": 149.93, "volume": 1234188.0}, {"date": "2020-09-09", "close": 152.31, "volume": 1002273.0}, {"date": "2020-09-10", "close": 150.73, "volume": 934079.0}, {"date": "2020-09-11", "close": 150.37, "volume": 730836.0}, {"date": "2020-09-14", "close": 150.9, "volume": 1016491.0}, {"date": "2020-09-15", "close": 150.87, "volume": 982109.0}, {"date": "2020-09-16", "close": 152.75, "volume": 1411816.0}, {"date": "2020-09-17", "close": 151.5, "volume": 1515602.0}, {"date": "2020-09-18", "close": 152.13, "volume": 2188324.0}, {"date": "2020-09-21", "close": 148.23, "volume": 1460998.0}, {"date": "2020-09-22", "close": 149.61, "volume": 1437904.0}, {"date": "2020-09-23", "close": 147.09, "volume": 1002518.0}, {"date": "2020-09-24", "close": 146.56, "volume": 1024580.0}, {"date": "2020-09-25", "close": 148.51, "volume": 993474.0}, {"date": "2020-09-28", "close": 150.09, "volume": 1161069.0}, {"date": "2020-09-29", "close": 146.56, "volume": 1469682.0}, {"date": "2020-09-30", "close": 148.93, "volume": 1384491.0}, {"date": "2020-10-01", "close": 146.96, "volume": 1377817.0}, {"date": "2020-10-02", "close": 146.98, "volume": 1330383.0}, {"date": "2020-10-05", "close": 149.18, "volume": 982318.0}, {"date": "2020-10-06", "close": 146.23, "volume": 1550175.0}, {"date": "2020-10-07", "close": 148.13, "volume": 857317.0}, {"date": "2020-10-08", "close": 153.99, "volume": 1013429.0}, {"date": "2020-10-09", "close": 151.29, "volume": 1075337.0}, {"date": "2020-10-12", "close": 150.68, "volume": 616902.0}, {"date": "2020-10-13", "close": 151.64, "volume": 642246.0}, {"date": "2020-10-14", "close": 154.01, "volume": 854191.0}, {"date": "2020-10-15", "close": 156.55, "volume": 899856.0}, {"date": "2020-10-16", "close": 156.67, "volume": 977758.0}, {"date": "2020-10-19", "close": 152.42, "volume": 686945.0}, {"date": "2020-10-20", "close": 153.04, "volume": 786943.0}, {"date": "2020-10-21", "close": 152.62, "volume": 889514.0}, {"date": "2020-10-22", "close": 154.23, "volume": 602400.0}, {"date": "2020-10-23", "close": 156.41, "volume": 556634.0}, {"date": "2020-10-26", "close": 152.27, "volume": 639646.0}, {"date": "2020-10-27", "close": 149.21, "volume": 618615.0}, {"date": "2020-10-28", "close": 144.1, "volume": 920004.0}, {"date": "2020-10-29", "close": 143.79, "volume": 1012852.0}, {"date": "2020-10-30", "close": 147.49, "volume": 1125145.0}, {"date": "2020-11-02", "close": 152.03, "volume": 1348533.0}, {"date": "2020-11-03", "close": 160.01, "volume": 1706079.0}, {"date": "2020-11-04", "close": 166.04, "volume": 1903055.0}, {"date": "2020-11-05", "close": 170.95, "volume": 1119366.0}, {"date": "2020-11-06", "close": 170.92, "volume": 730759.0}, {"date": "2020-11-09", "close": 178.51, "volume": 2200710.0}, {"date": "2020-11-10", "close": 183.44, "volume": 1633678.0}, {"date": "2020-11-11", "close": 177.81, "volume": 1337983.0}, {"date": "2020-11-12", "close": 177.94, "volume": 818602.0}, {"date": "2020-11-13", "close": 182.99, "volume": 805820.0}, {"date": "2020-11-16", "close": 183.66, "volume": 1272438.0}, {"date": "2020-11-17", "close": 173.64, "volume": 3924312.0}, {"date": "2020-11-18", "close": 176.53, "volume": 2010480.0}, {"date": "2020-11-19", "close": 171.94, "volume": 1816860.0}, {"date": "2020-11-20", "close": 169.87, "volume": 1132108.0}, {"date": "2020-11-23", "close": 173.48, "volume": 997408.0}, {"date": "2020-11-24", "close": 179.75, "volume": 1941260.0}, {"date": "2020-11-25", "close": 179.5, "volume": 991146.0}, {"date": "2020-11-27", "close": 180.0, "volume": 469445.0}, {"date": "2020-11-30", "close": 179.91, "volume": 1797857.0}, {"date": "2020-12-01", "close": 179.0, "volume": 1163832.0}, {"date": "2020-12-02", "close": 180.85, "volume": 990359.0}, {"date": "2020-12-03", "close": 179.16, "volume": 946282.0}, {"date": "2020-12-04", "close": 180.76, "volume": 812306.0}, {"date": "2020-12-07", "close": 178.26, "volume": 981188.0}, {"date": "2020-12-08", "close": 180.42, "volume": 953396.0}, {"date": "2020-12-09", "close": 178.68, "volume": 777351.0}, {"date": "2020-12-10", "close": 177.68, "volume": 905258.0}, {"date": "2020-12-11", "close": 174.66, "volume": 747443.0}, {"date": "2020-12-14", "close": 172.33, "volume": 910479.0}, {"date": "2020-12-15", "close": 173.08, "volume": 820534.0}, {"date": "2020-12-16", "close": 172.35, "volume": 969152.0}, {"date": "2020-12-17", "close": 172.91, "volume": 802734.0}, {"date": "2020-12-18", "close": 173.55, "volume": 2085514.0}, {"date": "2020-12-21", "close": 171.42, "volume": 956454.0}, {"date": "2020-12-22", "close": 170.01, "volume": 720783.0}, {"date": "2020-12-23", "close": 170.07, "volume": 504399.0}, {"date": "2020-12-24", "close": 170.78, "volume": 256761.0}, {"date": "2020-12-28", "close": 174.32, "volume": 1023849.0}, {"date": "2020-12-29", "close": 174.18, "volume": 813989.0}, {"date": "2020-12-30", "close": 173.42, "volume": 579953.0}, {"date": "2020-12-31", "close": 173.92, "volume": 663276.0}, {"date": "2021-01-04", "close": 174.43, "volume": 1071980.0}, {"date": "2021-01-05", "close": 175.6, "volume": 1548755.0}, {"date": "2021-01-06", "close": 178.93, "volume": 1478998.0}, {"date": "2021-01-07", "close": 183.02, "volume": 2120500.0}, {"date": "2021-01-08", "close": 183.55, "volume": 1171645.0}, {"date": "2021-01-11", "close": 183.4, "volume": 1119280.0}, {"date": "2021-01-12", "close": 183.27, "volume": 696682.0}, {"date": "2021-01-13", "close": 183.4, "volume": 616148.0}, {"date": "2021-01-14", "close": 182.82, "volume": 684833.0}, {"date": "2021-01-15", "close": 184.42, "volume": 901764.0}, {"date": "2021-01-19", "close": 182.47, "volume": 788782.0}, {"date": "2021-01-20", "close": 184.16, "volume": 644279.0}, {"date": "2021-01-21", "close": 182.79, "volume": 760734.0}, {"date": "2021-01-22", "close": 185.01, "volume": 917069.0}, {"date": "2021-01-25", "close": 183.15, "volume": 893212.0}, {"date": "2021-01-26", "close": 184.42, "volume": 664414.0}, {"date": "2021-01-27", "close": 178.19, "volume": 1245564.0}, {"date": "2021-01-28", "close": 180.13, "volume": 906939.0}, {"date": "2021-01-29", "close": 174.47, "volume": 1718331.0}, {"date": "2021-02-01", "close": 179.73, "volume": 1418129.0}, {"date": "2021-02-02", "close": 180.55, "volume": 1680538.0}, {"date": "2021-02-03", "close": 181.51, "volume": 1544913.0}, {"date": "2021-02-04", "close": 186.07, "volume": 1373492.0}, {"date": "2021-02-05", "close": 183.06, "volume": 873834.0}, {"date": "2021-02-08", "close": 183.8, "volume": 914193.0}, {"date": "2021-02-09", "close": 184.98, "volume": 770812.0}, {"date": "2021-02-10", "close": 184.04, "volume": 752503.0}, {"date": "2021-02-11", "close": 181.77, "volume": 657068.0}, {"date": "2021-02-12", "close": 182.24, "volume": 906232.0}, {"date": "2021-02-16", "close": 180.8, "volume": 1458960.0}, {"date": "2021-02-17", "close": 181.29, "volume": 722461.0}, {"date": "2021-02-18", "close": 177.72, "volume": 953686.0}, {"date": "2021-02-19", "close": 177.62, "volume": 845446.0}, {"date": "2021-02-22", "close": 177.99, "volume": 746220.0}, {"date": "2021-02-23", "close": 180.58, "volume": 1007560.0}, {"date": "2021-02-24", "close": 181.29, "volume": 815113.0}, {"date": "2021-02-25", "close": 174.11, "volume": 1265383.0}, {"date": "2021-02-26", "close": 169.52, "volume": 1880073.0}, {"date": "2021-03-01", "close": 173.75, "volume": 1195547.0}, {"date": "2021-03-02", "close": 173.72, "volume": 970939.0}, {"date": "2021-03-03", "close": 172.21, "volume": 1603888.0}, {"date": "2021-03-04", "close": 172.31, "volume": 1253779.0}, {"date": "2021-03-05", "close": 175.11, "volume": 880366.0}, {"date": "2021-03-08", "close": 176.09, "volume": 804931.0}, {"date": "2021-03-09", "close": 178.72, "volume": 991599.0}, {"date": "2021-03-10", "close": 183.51, "volume": 1249084.0}, {"date": "2021-03-11", "close": 183.13, "volume": 1018485.0}, {"date": "2021-03-12", "close": 187.55, "volume": 1087638.0}, {"date": "2021-03-15", "close": 188.87, "volume": 991066.0}, {"date": "2021-03-16", "close": 186.54, "volume": 893239.0}, {"date": "2021-03-17", "close": 187.01, "volume": 896265.0}, {"date": "2021-03-18", "close": 187.99, "volume": 701210.0}, {"date": "2021-03-19", "close": 189.77, "volume": 2182713.0}, {"date": "2021-03-22", "close": 192.38, "volume": 1029160.0}, {"date": "2021-03-23", "close": 188.43, "volume": 955138.0}, {"date": "2021-03-24", "close": 187.8, "volume": 1003327.0}, {"date": "2021-03-25", "close": 191.45, "volume": 873927.0}, {"date": "2021-03-26", "close": 194.09, "volume": 735488.0}, {"date": "2021-03-29", "close": 196.0, "volume": 863789.0}, {"date": "2021-03-30", "close": 196.53, "volume": 934765.0}, {"date": "2021-03-31", "close": 195.04, "volume": 1189806.0}, {"date": "2021-04-01", "close": 193.57, "volume": 824138.0}, {"date": "2021-04-05", "close": 194.61, "volume": 674829.0}, {"date": "2021-04-06", "close": 191.45, "volume": 790921.0}, {"date": "2021-04-07", "close": 193.26, "volume": 683861.0}, {"date": "2021-04-08", "close": 189.47, "volume": 811720.0}, {"date": "2021-04-09", "close": 190.87, "volume": 688004.0}, {"date": "2021-04-12", "close": 191.71, "volume": 839232.0}, {"date": "2021-04-13", "close": 189.16, "volume": 941298.0}, {"date": "2021-04-14", "close": 190.61, "volume": 694119.0}, {"date": "2021-04-15", "close": 191.37, "volume": 751414.0}, {"date": "2021-04-16", "close": 193.18, "volume": 868753.0}, {"date": "2021-04-19", "close": 193.69, "volume": 645862.0}, {"date": "2021-04-20", "close": 194.53, "volume": 512735.0}, {"date": "2021-04-21", "close": 196.04, "volume": 572896.0}, {"date": "2021-04-22", "close": 195.33, "volume": 855054.0}, {"date": "2021-04-23", "close": 196.1, "volume": 661025.0}, {"date": "2021-04-26", "close": 191.62, "volume": 757051.0}, {"date": "2021-04-27", "close": 189.33, "volume": 1017779.0}, {"date": "2021-04-28", "close": 187.94, "volume": 900616.0}, {"date": "2021-04-29", "close": 190.27, "volume": 518539.0}, {"date": "2021-04-30", "close": 187.56, "volume": 919528.0}, {"date": "2021-05-03", "close": 192.12, "volume": 1150446.0}, {"date": "2021-05-04", "close": 193.67, "volume": 1167229.0}, {"date": "2021-05-05", "close": 189.08, "volume": 1090244.0}, {"date": "2021-05-06", "close": 185.09, "volume": 1808597.0}, {"date": "2021-05-07", "close": 197.61, "volume": 1948717.0}, {"date": "2021-05-10", "close": 202.13, "volume": 1506334.0}, {"date": "2021-05-11", "close": 197.94, "volume": 1588146.0}, {"date": "2021-05-12", "close": 197.07, "volume": 1395352.0}, {"date": "2021-05-13", "close": 195.76, "volume": 1291482.0}, {"date": "2021-05-14", "close": 195.0, "volume": 1103089.0}, {"date": "2021-05-17", "close": 199.36, "volume": 1596600.0}, {"date": "2021-05-18", "close": 197.29, "volume": 1069497.0}, {"date": "2021-05-19", "close": 198.74, "volume": 1469585.0}, {"date": "2021-05-20", "close": 200.41, "volume": 1117670.0}, {"date": "2021-05-21", "close": 202.68, "volume": 1157486.0}, {"date": "2021-05-24", "close": 199.64, "volume": 916249.0}, {"date": "2021-05-25", "close": 196.02, "volume": 914791.0}, {"date": "2021-05-26", "close": 194.3, "volume": 1361298.0}, {"date": "2021-05-27", "close": 194.31, "volume": 1290159.0}, {"date": "2021-05-28", "close": 192.39, "volume": 1265397.0}, {"date": "2021-06-01", "close": 191.83, "volume": 1060725.0}, {"date": "2021-06-02", "close": 191.38, "volume": 1044185.0}, {"date": "2021-06-03", "close": 193.86, "volume": 1158207.0}, {"date": "2021-06-04", "close": 194.94, "volume": 1126733.0}, {"date": "2021-06-07", "close": 195.03, "volume": 1041336.0}, {"date": "2021-06-08", "close": 191.93, "volume": 1081091.0}, {"date": "2021-06-09", "close": 190.55, "volume": 1053017.0}, {"date": "2021-06-10", "close": 195.51, "volume": 1244257.0}, {"date": "2021-06-11", "close": 195.5, "volume": 939082.0}, {"date": "2021-06-14", "close": 192.91, "volume": 949461.0}, {"date": "2021-06-15", "close": 194.26, "volume": 1102325.0}, {"date": "2021-06-16", "close": 191.42, "volume": 919600.0}, {"date": "2021-06-17", "close": 189.4, "volume": 1155900.0}, {"date": "2021-06-18", "close": 184.89, "volume": 2471474.0}, {"date": "2021-06-21", "close": 188.72, "volume": 1322977.0}, {"date": "2021-06-22", "close": 190.1, "volume": 1612064.0}, {"date": "2021-06-23", "close": 188.83, "volume": 1136308.0}, {"date": "2021-06-24", "close": 188.98, "volume": 1045038.0}, {"date": "2021-06-25", "close": 191.34, "volume": 4423546.0}, {"date": "2021-06-28", "close": 192.06, "volume": 1167321.0}, {"date": "2021-06-29", "close": 191.8, "volume": 1174317.0}, {"date": "2021-06-30", "close": 191.24, "volume": 1047993.0}, {"date": "2021-07-01", "close": 192.67, "volume": 1073522.0}, {"date": "2021-07-02", "close": 192.58, "volume": 770972.0}, {"date": "2021-07-06", "close": 189.34, "volume": 1330684.0}, {"date": "2021-07-07", "close": 189.84, "volume": 1039821.0}, {"date": "2021-07-08", "close": 188.57, "volume": 783491.0}, {"date": "2021-07-09", "close": 189.1, "volume": 647499.0}, {"date": "2021-07-12", "close": 189.96, "volume": 917884.0}, {"date": "2021-07-13", "close": 189.32, "volume": 1061731.0}, {"date": "2021-07-14", "close": 189.1, "volume": 1051326.0}, {"date": "2021-07-15", "close": 189.5, "volume": 2183712.0}, {"date": "2021-07-16", "close": 189.22, "volume": 1152414.0}, {"date": "2021-07-19", "close": 188.42, "volume": 1810764.0}, {"date": "2021-07-20", "close": 194.36, "volume": 2714622.0}, {"date": "2021-07-21", "close": 197.54, "volume": 1494916.0}, {"date": "2021-07-22", "close": 199.03, "volume": 1063071.0}, {"date": "2021-07-23", "close": 202.63, "volume": 1370223.0}, {"date": "2021-07-26", "close": 202.5, "volume": 913137.0}, {"date": "2021-07-27", "close": 204.12, "volume": 997729.0}, {"date": "2021-07-28", "close": 204.16, "volume": 974995.0}, {"date": "2021-07-29", "close": 205.22, "volume": 602370.0}, {"date": "2021-07-30", "close": 203.83, "volume": 878952.0}, {"date": "2021-08-02", "close": 203.57, "volume": 1179207.0}, {"date": "2021-08-03", "close": 206.42, "volume": 1394321.0}, {"date": "2021-08-04", "close": 205.37, "volume": 1280876.0}, {"date": "2021-08-05", "close": 199.67, "volume": 1832461.0}, {"date": "2021-08-06", "close": 199.93, "volume": 925600.0}, {"date": "2021-08-09", "close": 196.83, "volume": 1000461.0}, {"date": "2021-08-10", "close": 195.07, "volume": 954934.0}, {"date": "2021-08-11", "close": 197.31, "volume": 922805.0}, {"date": "2021-08-12", "close": 197.99, "volume": 1148563.0}, {"date": "2021-08-13", "close": 198.43, "volume": 1417685.0}, {"date": "2021-08-16", "close": 199.95, "volume": 622565.0}, {"date": "2021-08-17", "close": 203.12, "volume": 975544.0}, {"date": "2021-08-18", "close": 199.72, "volume": 750678.0}, {"date": "2021-08-19", "close": 199.26, "volume": 678626.0}, {"date": "2021-08-20", "close": 200.41, "volume": 665308.0}, {"date": "2021-08-23", "close": 202.33, "volume": 723719.0}, {"date": "2021-08-24", "close": 200.41, "volume": 631867.0}, {"date": "2021-08-25", "close": 200.3, "volume": 673810.0}, {"date": "2021-08-26", "close": 197.64, "volume": 832500.0}, {"date": "2021-08-27", "close": 201.12, "volume": 641642.0}, {"date": "2021-08-30", "close": 201.17, "volume": 457632.0}, {"date": "2021-08-31", "close": 204.14, "volume": 888502.0}, {"date": "2021-09-01", "close": 202.99, "volume": 718892.0}, {"date": "2021-09-02", "close": 206.8, "volume": 823962.0}, {"date": "2021-09-03", "close": 206.28, "volume": 508270.0}, {"date": "2021-09-07", "close": 205.49, "volume": 868578.0}, {"date": "2021-09-08", "close": 206.17, "volume": 602307.0}, {"date": "2021-09-09", "close": 204.64, "volume": 608165.0}, {"date": "2021-09-10", "close": 202.73, "volume": 581926.0}, {"date": "2021-09-13", "close": 206.04, "volume": 975800.0}, {"date": "2021-09-14", "close": 203.99, "volume": 1131968.0}, {"date": "2021-09-15", "close": 208.66, "volume": 1010827.0}, {"date": "2021-09-16", "close": 207.77, "volume": 919062.0}, {"date": "2021-09-17", "close": 207.75, "volume": 2219165.0}, {"date": "2021-09-20", "close": 201.89, "volume": 933078.0}, {"date": "2021-09-21", "close": 201.1, "volume": 720717.0}, {"date": "2021-09-22", "close": 202.63, "volume": 520509.0}, {"date": "2021-09-23", "close": 202.68, "volume": 609801.0}, {"date": "2021-09-24", "close": 203.15, "volume": 550815.0}, {"date": "2021-09-27", "close": 204.47, "volume": 549218.0}, {"date": "2021-09-28", "close": 202.59, "volume": 676934.0}, {"date": "2021-09-29", "close": 205.45, "volume": 607291.0}, {"date": "2021-09-30", "close": 199.38, "volume": 825318.0}, {"date": "2021-10-01", "close": 200.02, "volume": 774276.0}, {"date": "2021-10-04", "close": 199.96, "volume": 859197.0}, {"date": "2021-10-05", "close": 198.22, "volume": 688335.0}, {"date": "2021-10-06", "close": 198.21, "volume": 678254.0}, {"date": "2021-10-07", "close": 199.6, "volume": 419089.0}, {"date": "2021-10-08", "close": 200.2, "volume": 320490.0}, {"date": "2021-10-11", "close": 201.78, "volume": 427604.0}, {"date": "2021-10-12", "close": 200.13, "volume": 833778.0}, {"date": "2021-10-13", "close": 199.26, "volume": 714648.0}, {"date": "2021-10-14", "close": 203.06, "volume": 457749.0}, {"date": "2021-10-15", "close": 204.17, "volume": 689313.0}, {"date": "2021-10-18", "close": 200.8, "volume": 427681.0}, {"date": "2021-10-19", "close": 202.59, "volume": 356863.0}, {"date": "2021-10-20", "close": 206.09, "volume": 493508.0}, {"date": "2021-10-21", "close": 207.19, "volume": 383560.0}, {"date": "2021-10-22", "close": 209.09, "volume": 339718.0}, {"date": "2021-10-25", "close": 207.45, "volume": 628967.0}, {"date": "2021-10-26", "close": 207.97, "volume": 777808.0}, {"date": "2021-10-27", "close": 203.03, "volume": 713595.0}, {"date": "2021-10-28", "close": 205.02, "volume": 688132.0}, {"date": "2021-10-29", "close": 207.88, "volume": 963473.0}, {"date": "2021-11-01", "close": 208.08, "volume": 1282206.0}, {"date": "2021-11-02", "close": 218.93, "volume": 1910062.0}, {"date": "2021-11-03", "close": 224.23, "volume": 1317604.0}, {"date": "2021-11-04", "close": 223.09, "volume": 934260.0}, {"date": "2021-11-05", "close": 221.69, "volume": 954267.0}, {"date": "2021-11-08", "close": 220.23, "volume": 831906.0}, {"date": "2021-11-09", "close": 219.46, "volume": 1069068.0}, {"date": "2021-11-10", "close": 219.64, "volume": 727061.0}, {"date": "2021-11-11", "close": 222.86, "volume": 647050.0}, {"date": "2021-11-12", "close": 224.83, "volume": 666175.0}, {"date": "2021-11-15", "close": 221.93, "volume": 960673.0}, {"date": "2021-11-16", "close": 220.61, "volume": 1679680.0}, {"date": "2021-11-17", "close": 223.82, "volume": 659107.0}, {"date": "2021-11-18", "close": 225.44, "volume": 1367516.0}, {"date": "2021-11-19", "close": 220.9, "volume": 1077992.0}, {"date": "2021-11-22", "close": 222.07, "volume": 1232854.0}, {"date": "2021-11-23", "close": 226.45, "volume": 1007480.0}, {"date": "2021-11-24", "close": 226.02, "volume": 867876.0}, {"date": "2021-11-26", "close": 221.61, "volume": 504728.0}, {"date": "2021-11-29", "close": 223.27, "volume": 734575.0}, {"date": "2021-11-30", "close": 216.76, "volume": 1348442.0}, {"date": "2021-12-01", "close": 215.41, "volume": 1244235.0}, {"date": "2021-12-02", "close": 220.41, "volume": 1092410.0}, {"date": "2021-12-03", "close": 218.66, "volume": 1426072.0}, {"date": "2021-12-06", "close": 224.0, "volume": 1252328.0}, {"date": "2021-12-07", "close": 224.57, "volume": 1471706.0}, {"date": "2021-12-08", "close": 226.68, "volume": 1912432.0}, {"date": "2021-12-09", "close": 230.74, "volume": 1835258.0}, {"date": "2021-12-10", "close": 233.09, "volume": 934889.0}, {"date": "2021-12-13", "close": 230.8, "volume": 1036595.0}, {"date": "2021-12-14", "close": 229.63, "volume": 955785.0}, {"date": "2021-12-15", "close": 232.29, "volume": 908154.0}, {"date": "2021-12-16", "close": 232.45, "volume": 872463.0}, {"date": "2021-12-17", "close": 233.09, "volume": 1661500.0}, {"date": "2021-12-20", "close": 234.27, "volume": 1088291.0}, {"date": "2021-12-21", "close": 236.09, "volume": 896535.0}, {"date": "2021-12-22", "close": 236.48, "volume": 525748.0}, {"date": "2021-12-23", "close": 240.78, "volume": 639421.0}, {"date": "2021-12-27", "close": 245.34, "volume": 612876.0}, {"date": "2021-12-28", "close": 246.49, "volume": 460095.0}, {"date": "2021-12-29", "close": 248.46, "volume": 677358.0}, {"date": "2021-12-30", "close": 248.9, "volume": 614723.0}, {"date": "2021-12-31", "close": 248.57, "volume": 478789.0}, {"date": "2022-01-03", "close": 248.1, "volume": 643368.0}, {"date": "2022-01-04", "close": 248.0, "volume": 664321.0}, {"date": "2022-01-05", "close": 247.31, "volume": 1087600.0}, {"date": "2022-01-06", "close": 244.61, "volume": 713309.0}, {"date": "2022-01-07", "close": 249.76, "volume": 889892.0}, {"date": "2022-01-10", "close": 250.72, "volume": 1526470.0}, {"date": "2022-01-11", "close": 254.83, "volume": 875822.0}, {"date": "2022-01-12", "close": 254.63, "volume": 652084.0}, {"date": "2022-01-13", "close": 254.75, "volume": 641407.0}, {"date": "2022-01-14", "close": 256.52, "volume": 705303.0}, {"date": "2022-01-18", "close": 252.54, "volume": 935236.0}, {"date": "2022-01-19", "close": 251.15, "volume": 782537.0}, {"date": "2022-01-20", "close": 251.84, "volume": 994164.0}, {"date": "2022-01-21", "close": 246.62, "volume": 1206570.0}, {"date": "2022-01-24", "close": 248.35, "volume": 1635296.0}, {"date": "2022-01-25", "close": 245.63, "volume": 862394.0}, {"date": "2022-01-26", "close": 246.97, "volume": 893053.0}, {"date": "2022-01-27", "close": 255.1, "volume": 1261234.0}, {"date": "2022-01-28", "close": 258.21, "volume": 907049.0}, {"date": "2022-01-31", "close": 256.72, "volume": 1586750.0}, {"date": "2022-02-01", "close": 256.92, "volume": 860088.0}, {"date": "2022-02-02", "close": 258.46, "volume": 1310373.0}, {"date": "2022-02-03", "close": 267.42, "volume": 1654890.0}, {"date": "2022-02-04", "close": 265.56, "volume": 1239034.0}, {"date": "2022-02-07", "close": 270.2, "volume": 1334530.0}, {"date": "2022-02-08", "close": 277.03, "volume": 1210097.0}, {"date": "2022-02-09", "close": 278.79, "volume": 1553353.0}, {"date": "2022-02-10", "close": 273.53, "volume": 1595356.0}, {"date": "2022-02-11", "close": 271.19, "volume": 1175277.0}, {"date": "2022-02-14", "close": 270.67, "volume": 1371859.0}, {"date": "2022-02-15", "close": 273.9, "volume": 934412.0}, {"date": "2022-02-16", "close": 275.82, "volume": 1040060.0}, {"date": "2022-02-17", "close": 273.35, "volume": 870392.0}, {"date": "2022-02-18", "close": 270.81, "volume": 935316.0}, {"date": "2022-02-22", "close": 269.0, "volume": 1870569.0}, {"date": "2022-02-23", "close": 268.3, "volume": 794742.0}, {"date": "2022-02-24", "close": 266.6, "volume": 1105789.0}, {"date": "2022-02-25", "close": 275.38, "volume": 1071838.0}, {"date": "2022-02-28", "close": 274.96, "volume": 1560889.0}, {"date": "2022-03-01", "close": 271.75, "volume": 879016.0}, {"date": "2022-03-02", "close": 273.8, "volume": 1626996.0}, {"date": "2022-03-03", "close": 280.16, "volume": 1153871.0}, {"date": "2022-03-04", "close": 281.82, "volume": 1391523.0}, {"date": "2022-03-07", "close": 278.42, "volume": 1942986.0}, {"date": "2022-03-08", "close": 272.75, "volume": 1565867.0}, {"date": "2022-03-09", "close": 276.53, "volume": 950207.0}, {"date": "2022-03-10", "close": 280.12, "volume": 1172399.0}, {"date": "2022-03-11", "close": 281.23, "volume": 1018951.0}, {"date": "2022-03-14", "close": 284.85, "volume": 1265434.0}, {"date": "2022-03-15", "close": 290.63, "volume": 1364117.0}, {"date": "2022-03-16", "close": 291.36, "volume": 1216991.0}, {"date": "2022-03-17", "close": 294.92, "volume": 2107646.0}, {"date": "2022-03-18", "close": 299.05, "volume": 3132473.0}, {"date": "2022-03-21", "close": 299.94, "volume": 1389106.0}, {"date": "2022-03-22", "close": 299.92, "volume": 1615178.0}, {"date": "2022-03-23", "close": 300.02, "volume": 1093560.0}, {"date": "2022-03-24", "close": 303.95, "volume": 1892144.0}, {"date": "2022-03-25", "close": 310.48, "volume": 1145178.0}, {"date": "2022-03-28", "close": 308.49, "volume": 1150289.0}, {"date": "2022-03-29", "close": 307.0, "volume": 1048136.0}, {"date": "2022-03-30", "close": 307.02, "volume": 1236676.0}, {"date": "2022-03-31", "close": 306.13, "volume": 1247992.0}, {"date": "2022-04-01", "close": 307.0, "volume": 854349.0}, {"date": "2022-04-04", "close": 305.76, "volume": 1523597.0}, {"date": "2022-04-05", "close": 307.0, "volume": 1254325.0}, {"date": "2022-04-06", "close": 311.57, "volume": 951291.0}, {"date": "2022-04-07", "close": 320.14, "volume": 1395496.0}, {"date": "2022-04-08", "close": 325.84, "volume": 1285614.0}, {"date": "2022-04-11", "close": 320.67, "volume": 1195361.0}, {"date": "2022-04-12", "close": 322.58, "volume": 1147002.0}, {"date": "2022-04-13", "close": 325.62, "volume": 746440.0}, {"date": "2022-04-14", "close": 323.25, "volume": 969141.0}, {"date": "2022-04-18", "close": 326.65, "volume": 882981.0}, {"date": "2022-04-19", "close": 324.7, "volume": 997575.0}, {"date": "2022-04-20", "close": 331.54, "volume": 819365.0}, {"date": "2022-04-21", "close": 331.45, "volume": 877477.0}, {"date": "2022-04-22", "close": 318.18, "volume": 1373091.0}, {"date": "2022-04-25", "close": 317.31, "volume": 1287022.0}, {"date": "2022-04-26", "close": 316.26, "volume": 1088085.0}, {"date": "2022-04-27", "close": 317.85, "volume": 887176.0}, {"date": "2022-04-28", "close": 320.6, "volume": 792105.0}, {"date": "2022-04-29", "close": 309.61, "volume": 1423121.0}, {"date": "2022-05-02", "close": 306.8, "volume": 1155458.0}, {"date": "2022-05-03", "close": 307.81, "volume": 1028493.0}, {"date": "2022-05-04", "close": 319.76, "volume": 1435264.0}, {"date": "2022-05-05", "close": 315.23, "volume": 1162818.0}, {"date": "2022-05-06", "close": 333.99, "volume": 2304341.0}, {"date": "2022-05-09", "close": 326.47, "volume": 1458198.0}, {"date": "2022-05-10", "close": 329.83, "volume": 1426452.0}, {"date": "2022-05-11", "close": 332.09, "volume": 1240709.0}, {"date": "2022-05-12", "close": 322.01, "volume": 1714837.0}, {"date": "2022-05-13", "close": 324.24, "volume": 853638.0}, {"date": "2022-05-16", "close": 327.83, "volume": 705787.0}, {"date": "2022-05-17", "close": 333.16, "volume": 1064012.0}, {"date": "2022-05-18", "close": 320.65, "volume": 979070.0}, {"date": "2022-05-19", "close": 319.13, "volume": 1016494.0}, {"date": "2022-05-20", "close": 322.86, "volume": 1335149.0}, {"date": "2022-05-23", "close": 327.63, "volume": 842316.0}, {"date": "2022-05-24", "close": 328.8, "volume": 791618.0}, {"date": "2022-05-25", "close": 333.48, "volume": 1049272.0}, {"date": "2022-05-26", "close": 336.42, "volume": 1177652.0}, {"date": "2022-05-27", "close": 334.96, "volume": 1089906.0}, {"date": "2022-05-31", "close": 328.69, "volume": 2216144.0}, {"date": "2022-06-01", "close": 322.21, "volume": 1285743.0}, {"date": "2022-06-02", "close": 318.58, "volume": 1338377.0}, {"date": "2022-06-03", "close": 316.38, "volume": 820884.0}, {"date": "2022-06-06", "close": 317.66, "volume": 654461.0}, {"date": "2022-06-07", "close": 321.65, "volume": 993699.0}, {"date": "2022-06-08", "close": 315.02, "volume": 721851.0}, {"date": "2022-06-09", "close": 312.03, "volume": 774740.0}, {"date": "2022-06-10", "close": 313.34, "volume": 752035.0}, {"date": "2022-06-13", "close": 306.99, "volume": 1020259.0}, {"date": "2022-06-14", "close": 306.52, "volume": 1064196.0}, {"date": "2022-06-15", "close": 307.68, "volume": 1075920.0}, {"date": "2022-06-16", "close": 304.02, "volume": 1458949.0}, {"date": "2022-06-17", "close": 300.57, "volume": 2491718.0}, {"date": "2022-06-21", "close": 309.38, "volume": 998028.0}, {"date": "2022-06-22", "close": 311.05, "volume": 1126925.0}, {"date": "2022-06-23", "close": 314.66, "volume": 1587341.0}, {"date": "2022-06-24", "close": 321.55, "volume": 3739467.0}, {"date": "2022-06-27", "close": 326.24, "volume": 921756.0}, {"date": "2022-06-28", "close": 321.55, "volume": 852767.0}, {"date": "2022-06-29", "close": 328.06, "volume": 1080472.0}, {"date": "2022-06-30", "close": 326.21, "volume": 1215856.0}, {"date": "2022-07-01", "close": 329.53, "volume": 826566.0}, {"date": "2022-07-05", "close": 322.38, "volume": 1061767.0}, {"date": "2022-07-06", "close": 321.54, "volume": 1214711.0}, {"date": "2022-07-07", "close": 321.25, "volume": 842956.0}, {"date": "2022-07-08", "close": 331.2, "volume": 1353652.0}, {"date": "2022-07-11", "close": 328.81, "volume": 851960.0}, {"date": "2022-07-12", "close": 327.38, "volume": 740058.0}, {"date": "2022-07-13", "close": 325.18, "volume": 735873.0}, {"date": "2022-07-14", "close": 326.49, "volume": 930132.0}, {"date": "2022-07-15", "close": 330.0, "volume": 763603.0}, {"date": "2022-07-18", "close": 326.03, "volume": 583999.0}, {"date": "2022-07-19", "close": 329.97, "volume": 774514.0}, {"date": "2022-07-20", "close": 326.6, "volume": 679107.0}, {"date": "2022-07-21", "close": 327.81, "volume": 734779.0}, {"date": "2022-07-22", "close": 330.44, "volume": 835348.0}, {"date": "2022-07-25", "close": 336.2, "volume": 1333018.0}, {"date": "2022-07-26", "close": 337.67, "volume": 709907.0}, {"date": "2022-07-27", "close": 339.62, "volume": 760052.0}, {"date": "2022-07-28", "close": 340.12, "volume": 711927.0}, {"date": "2022-07-29", "close": 341.58, "volume": 835827.0}, {"date": "2022-08-01", "close": 342.42, "volume": 860095.0}, {"date": "2022-08-02", "close": 335.09, "volume": 973855.0}, {"date": "2022-08-03", "close": 327.1, "volume": 1361159.0}, {"date": "2022-08-04", "close": 337.81, "volume": 1428556.0}, {"date": "2022-08-05", "close": 346.69, "volume": 1166640.0}, {"date": "2022-08-08", "close": 347.38, "volume": 1189581.0}, {"date": "2022-08-09", "close": 354.77, "volume": 1300771.0}, {"date": "2022-08-10", "close": 359.61, "volume": 952099.0}, {"date": "2022-08-11", "close": 358.76, "volume": 1114896.0}, {"date": "2022-08-12", "close": 365.2, "volume": 769745.0}, {"date": "2022-08-15", "close": 371.45, "volume": 954370.0}, {"date": "2022-08-16", "close": 373.84, "volume": 635484.0}, {"date": "2022-08-17", "close": 367.37, "volume": 876307.0}, {"date": "2022-08-18", "close": 368.56, "volume": 653861.0}, {"date": "2022-08-19", "close": 371.01, "volume": 875993.0}, {"date": "2022-08-22", "close": 368.12, "volume": 959371.0}, {"date": "2022-08-23", "close": 364.02, "volume": 558936.0}, {"date": "2022-08-24", "close": 363.22, "volume": 774053.0}, {"date": "2022-08-25", "close": 366.89, "volume": 967198.0}, {"date": "2022-08-26", "close": 356.79, "volume": 680315.0}, {"date": "2022-08-29", "close": 363.02, "volume": 1027393.0}, {"date": "2022-08-30", "close": 364.01, "volume": 1102665.0}, {"date": "2022-08-31", "close": 367.0, "volume": 1579443.0}, {"date": "2022-09-01", "close": 363.83, "volume": 1365366.0}, {"date": "2022-09-02", "close": 363.82, "volume": 947446.0}, {"date": "2022-09-06", "close": 360.8, "volume": 1106775.0}, {"date": "2022-09-07", "close": 366.96, "volume": 799860.0}, {"date": "2022-09-08", "close": 370.16, "volume": 917965.0}, {"date": "2022-09-09", "close": 366.21, "volume": 995496.0}, {"date": "2022-09-12", "close": 363.73, "volume": 1011334.0}, {"date": "2022-09-13", "close": 347.89, "volume": 1137564.0}, {"date": "2022-09-14", "close": 341.4, "volume": 1538923.0}, {"date": "2022-09-15", "close": 341.02, "volume": 973254.0}, {"date": "2022-09-16", "close": 346.25, "volume": 2104629.0}, {"date": "2022-09-19", "close": 348.95, "volume": 1135976.0}, {"date": "2022-09-20", "close": 345.56, "volume": 669604.0}, {"date": "2022-09-21", "close": 345.47, "volume": 770489.0}, {"date": "2022-09-22", "close": 346.96, "volume": 1111833.0}, {"date": "2022-09-23", "close": 343.27, "volume": 815156.0}, {"date": "2022-09-26", "close": 342.88, "volume": 710230.0}, {"date": "2022-09-27", "close": 341.47, "volume": 935857.0}, {"date": "2022-09-28", "close": 348.94, "volume": 1108713.0}, {"date": "2022-09-29", "close": 342.0, "volume": 659277.0}, {"date": "2022-09-30", "close": 339.87, "volume": 859323.0}, {"date": "2022-10-03", "close": 346.74, "volume": 763745.0}, {"date": "2022-10-04", "close": 355.36, "volume": 877280.0}, {"date": "2022-10-05", "close": 354.37, "volume": 499216.0}, {"date": "2022-10-06", "close": 350.89, "volume": 585894.0}, {"date": "2022-10-07", "close": 346.68, "volume": 679193.0}, {"date": "2022-10-10", "close": 347.32, "volume": 599305.0}, {"date": "2022-10-11", "close": 351.55, "volume": 688671.0}, {"date": "2022-10-12", "close": 345.39, "volume": 793711.0}, {"date": "2022-10-13", "close": 354.47, "volume": 1196704.0}, {"date": "2022-10-14", "close": 352.65, "volume": 727070.0}, {"date": "2022-10-17", "close": 354.49, "volume": 835314.0}, {"date": "2022-10-18", "close": 360.88, "volume": 866525.0}, {"date": "2022-10-19", "close": 360.66, "volume": 794241.0}, {"date": "2022-10-20", "close": 359.19, "volume": 680640.0}, {"date": "2022-10-21", "close": 370.64, "volume": 1032916.0}, {"date": "2022-10-24", "close": 379.11, "volume": 1118264.0}, {"date": "2022-10-25", "close": 382.43, "volume": 927190.0}, {"date": "2022-10-26", "close": 385.41, "volume": 997544.0}, {"date": "2022-10-27", "close": 388.07, "volume": 971467.0}, {"date": "2022-10-28", "close": 394.72, "volume": 885659.0}, {"date": "2022-10-31", "close": 389.37, "volume": 1145526.0}, {"date": "2022-11-01", "close": 382.04, "volume": 1519020.0}, {"date": "2022-11-02", "close": 389.79, "volume": 1626229.0}, {"date": "2022-11-03", "close": 397.58, "volume": 1211594.0}, {"date": "2022-11-04", "close": 396.65, "volume": 1160384.0}, {"date": "2022-11-07", "close": 395.8, "volume": 573635.0}, {"date": "2022-11-08", "close": 390.77, "volume": 1242924.0}, {"date": "2022-11-09", "close": 386.22, "volume": 896493.0}, {"date": "2022-11-10", "close": 370.32, "volume": 1928295.0}, {"date": "2022-11-11", "close": 356.21, "volume": 3030981.0}, {"date": "2022-11-14", "close": 361.08, "volume": 1196710.0}, {"date": "2022-11-15", "close": 353.68, "volume": 1416647.0}, {"date": "2022-11-16", "close": 363.2, "volume": 1244802.0}, {"date": "2022-11-17", "close": 366.55, "volume": 915447.0}, {"date": "2022-11-18", "close": 369.73, "volume": 858562.0}, {"date": "2022-11-21", "close": 368.79, "volume": 793565.0}, {"date": "2022-11-22", "close": 377.73, "volume": 1065432.0}, {"date": "2022-11-23", "close": 380.75, "volume": 739680.0}, {"date": "2022-11-25", "close": 383.34, "volume": 330401.0}, {"date": "2022-11-28", "close": 380.34, "volume": 1018502.0}, {"date": "2022-11-29", "close": 381.78, "volume": 871841.0}, {"date": "2022-11-30", "close": 381.68, "volume": 2060602.0}, {"date": "2022-12-01", "close": 379.72, "volume": 927626.0}, {"date": "2022-12-02", "close": 386.85, "volume": 1052673.0}, {"date": "2022-12-05", "close": 382.44, "volume": 864807.0}, {"date": "2022-12-06", "close": 378.04, "volume": 965801.0}, {"date": "2022-12-07", "close": 385.51, "volume": 1141422.0}, {"date": "2022-12-08", "close": 381.64, "volume": 803318.0}, {"date": "2022-12-09", "close": 371.41, "volume": 1229395.0}, {"date": "2022-12-12", "close": 377.75, "volume": 983617.0}, {"date": "2022-12-13", "close": 371.09, "volume": 1255788.0}, {"date": "2022-12-14", "close": 372.31, "volume": 1570422.0}, {"date": "2022-12-15", "close": 368.28, "volume": 1445484.0}, {"date": "2022-12-16", "close": 372.64, "volume": 2851012.0}, {"date": "2022-12-19", "close": 375.54, "volume": 1491075.0}, {"date": "2022-12-20", "close": 375.55, "volume": 1109432.0}, {"date": "2022-12-21", "close": 380.46, "volume": 744719.0}, {"date": "2022-12-22", "close": 381.79, "volume": 752442.0}, {"date": "2022-12-23", "close": 383.67, "volume": 514132.0}, {"date": "2022-12-27", "close": 380.19, "volume": 842884.0}, {"date": "2022-12-28", "close": 377.51, "volume": 783057.0}, {"date": "2022-12-29", "close": 375.12, "volume": 648539.0}, {"date": "2022-12-30", "close": 375.12, "volume": 499238.0}, {"date": "2023-01-03", "close": 374.33, "volume": 732752.0}, {"date": "2023-01-04", "close": 374.01, "volume": 959484.0}, {"date": "2023-01-05", "close": 374.05, "volume": 1075760.0}, {"date": "2023-01-06", "close": 386.05, "volume": 993770.0}, {"date": "2023-01-09", "close": 381.96, "volume": 1092416.0}, {"date": "2023-01-10", "close": 382.67, "volume": 742473.0}, {"date": "2023-01-11", "close": 380.8, "volume": 956551.0}, {"date": "2023-01-12", "close": 380.84, "volume": 756005.0}, {"date": "2023-01-13", "close": 381.81, "volume": 701814.0}, {"date": "2023-01-17", "close": 383.47, "volume": 803664.0}, {"date": "2023-01-18", "close": 378.4, "volume": 734430.0}, {"date": "2023-01-19", "close": 378.72, "volume": 790213.0}, {"date": "2023-01-20", "close": 378.04, "volume": 1326699.0}, {"date": "2023-01-23", "close": 375.03, "volume": 1132272.0}, {"date": "2023-01-24", "close": 376.5, "volume": 918969.0}, {"date": "2023-01-25", "close": 376.05, "volume": 985429.0}, {"date": "2023-01-26", "close": 384.12, "volume": 858242.0}, {"date": "2023-01-27", "close": 379.2, "volume": 750786.0}, {"date": "2023-01-30", "close": 378.69, "volume": 674848.0}, {"date": "2023-01-31", "close": 378.68, "volume": 1252409.0}, {"date": "2023-02-01", "close": 370.98, "volume": 1739063.0}, {"date": "2023-02-02", "close": 366.48, "volume": 2692007.0}, {"date": "2023-02-03", "close": 362.58, "volume": 1320551.0}, {"date": "2023-02-06", "close": 358.13, "volume": 1335386.0}, {"date": "2023-02-07", "close": 363.61, "volume": 953439.0}, {"date": "2023-02-08", "close": 366.68, "volume": 760978.0}, {"date": "2023-02-09", "close": 362.36, "volume": 1016832.0}, {"date": "2023-02-10", "close": 368.07, "volume": 919609.0}, {"date": "2023-02-13", "close": 366.96, "volume": 630499.0}, {"date": "2023-02-14", "close": 365.85, "volume": 839006.0}, {"date": "2023-02-15", "close": 363.64, "volume": 864948.0}, {"date": "2023-02-16", "close": 363.75, "volume": 590057.0}, {"date": "2023-02-17", "close": 366.86, "volume": 830264.0}, {"date": "2023-02-21", "close": 361.51, "volume": 851851.0}, {"date": "2023-02-22", "close": 360.7, "volume": 509958.0}, {"date": "2023-02-23", "close": 360.33, "volume": 1156731.0}, {"date": "2023-02-24", "close": 359.14, "volume": 653434.0}, {"date": "2023-02-27", "close": 355.35, "volume": 757410.0}, {"date": "2023-02-28", "close": 349.81, "volume": 1275818.0}, {"date": "2023-03-01", "close": 351.75, "volume": 719481.0}, {"date": "2023-03-02", "close": 347.34, "volume": 960221.0}, {"date": "2023-03-03", "close": 345.67, "volume": 1488674.0}, {"date": "2023-03-06", "close": 347.89, "volume": 1545515.0}, {"date": "2023-03-07", "close": 337.33, "volume": 1720951.0}, {"date": "2023-03-08", "close": 338.28, "volume": 976883.0}, {"date": "2023-03-09", "close": 335.97, "volume": 1057828.0}, {"date": "2023-03-10", "close": 336.2, "volume": 1040130.0}, {"date": "2023-03-13", "close": 335.4, "volume": 839793.0}, {"date": "2023-03-14", "close": 336.5, "volume": 918551.0}, {"date": "2023-03-15", "close": 335.35, "volume": 734212.0}, {"date": "2023-03-16", "close": 339.92, "volume": 753684.0}, {"date": "2023-03-17", "close": 339.35, "volume": 2415277.0}, {"date": "2023-03-20", "close": 345.25, "volume": 889321.0}, {"date": "2023-03-21", "close": 347.47, "volume": 767637.0}, {"date": "2023-03-22", "close": 341.82, "volume": 589701.0}, {"date": "2023-03-23", "close": 335.83, "volume": 859530.0}, {"date": "2023-03-24", "close": 346.56, "volume": 1011821.0}, {"date": "2023-03-27", "close": 349.4, "volume": 588347.0}, {"date": "2023-03-28", "close": 354.48, "volume": 884644.0}, {"date": "2023-03-29", "close": 357.16, "volume": 795207.0}, {"date": "2023-03-30", "close": 357.78, "volume": 819512.0}, {"date": "2023-03-31", "close": 356.05, "volume": 840341.0}, {"date": "2023-04-03", "close": 363.77, "volume": 1015457.0}, {"date": "2023-04-04", "close": 362.99, "volume": 894461.0}, {"date": "2023-04-05", "close": 373.17, "volume": 1176137.0}, {"date": "2023-04-06", "close": 370.09, "volume": 667773.0}, {"date": "2023-04-10", "close": 370.77, "volume": 765061.0}, {"date": "2023-04-11", "close": 366.17, "volume": 848455.0}, {"date": "2023-04-12", "close": 362.56, "volume": 804384.0}, {"date": "2023-04-13", "close": 364.32, "volume": 1028986.0}, {"date": "2023-04-14", "close": 362.0, "volume": 1546210.0}, {"date": "2023-04-17", "close": 363.28, "volume": 805034.0}, {"date": "2023-04-18", "close": 360.26, "volume": 690210.0}, {"date": "2023-04-19", "close": 355.55, "volume": 782156.0}, {"date": "2023-04-20", "close": 359.27, "volume": 692541.0}, {"date": "2023-04-21", "close": 359.86, "volume": 659987.0}, {"date": "2023-04-24", "close": 361.92, "volume": 565926.0}, {"date": "2023-04-25", "close": 363.29, "volume": 994856.0}, {"date": "2023-04-26", "close": 359.24, "volume": 750223.0}, {"date": "2023-04-27", "close": 363.81, "volume": 1211469.0}, {"date": "2023-04-28", "close": 364.24, "volume": 918049.0}, {"date": "2023-05-01", "close": 354.01, "volume": 1420039.0}, {"date": "2023-05-02", "close": 361.0, "volume": 1468356.0}, {"date": "2023-05-03", "close": 354.42, "volume": 809046.0}, {"date": "2023-05-04", "close": 355.04, "volume": 1041722.0}, {"date": "2023-05-05", "close": 365.87, "volume": 1431229.0}, {"date": "2023-05-08", "close": 368.56, "volume": 1191240.0}, {"date": "2023-05-09", "close": 388.72, "volume": 2170571.0}, {"date": "2023-05-10", "close": 394.46, "volume": 1244902.0}, {"date": "2023-05-11", "close": 392.05, "volume": 1456246.0}, {"date": "2023-05-12", "close": 389.97, "volume": 1027204.0}, {"date": "2023-05-15", "close": 391.15, "volume": 616385.0}, {"date": "2023-05-16", "close": 396.04, "volume": 860192.0}, {"date": "2023-05-17", "close": 400.96, "volume": 1124510.0}, {"date": "2023-05-18", "close": 397.86, "volume": 748621.0}, {"date": "2023-05-19", "close": 397.67, "volume": 848020.0}, {"date": "2023-05-22", "close": 396.43, "volume": 757332.0}, {"date": "2023-05-23", "close": 393.14, "volume": 716446.0}, {"date": "2023-05-24", "close": 396.43, "volume": 883766.0}, {"date": "2023-05-25", "close": 395.39, "volume": 674761.0}, {"date": "2023-05-26", "close": 387.95, "volume": 800038.0}, {"date": "2023-05-30", "close": 384.27, "volume": 944190.0}, {"date": "2023-05-31", "close": 390.84, "volume": 2427487.0}, {"date": "2023-06-01", "close": 389.23, "volume": 839594.0}, {"date": "2023-06-02", "close": 390.16, "volume": 745378.0}, {"date": "2023-06-05", "close": 395.31, "volume": 712418.0}, {"date": "2023-06-06", "close": 388.96, "volume": 581948.0}, {"date": "2023-06-07", "close": 384.62, "volume": 639577.0}, {"date": "2023-06-08", "close": 389.22, "volume": 985363.0}, {"date": "2023-06-09", "close": 393.91, "volume": 667941.0}, {"date": "2023-06-12", "close": 395.27, "volume": 835723.0}, {"date": "2023-06-13", "close": 397.0, "volume": 659058.0}, {"date": "2023-06-14", "close": 391.25, "volume": 690915.0}, {"date": "2023-06-15", "close": 400.07, "volume": 753715.0}, {"date": "2023-06-16", "close": 406.2, "volume": 1491096.0}, {"date": "2023-06-20", "close": 410.33, "volume": 737246.0}, {"date": "2023-06-21", "close": 414.46, "volume": 837841.0}, {"date": "2023-06-22", "close": 417.21, "volume": 630198.0}, {"date": "2023-06-23", "close": 415.76, "volume": 1009053.0}, {"date": "2023-06-26", "close": 414.09, "volume": 391969.0}, {"date": "2023-06-27", "close": 414.73, "volume": 497663.0}, {"date": "2023-06-28", "close": 415.21, "volume": 427011.0}, {"date": "2023-06-29", "close": 420.88, "volume": 702319.0}, {"date": "2023-06-30", "close": 427.31, "volume": 880318.0}, {"date": "2023-07-03", "close": 420.8, "volume": 402001.0}, {"date": "2023-07-05", "close": 418.79, "volume": 762064.0}, {"date": "2023-07-06", "close": 415.91, "volume": 788975.0}, {"date": "2023-07-07", "close": 414.8, "volume": 665863.0}, {"date": "2023-07-10", "close": 414.76, "volume": 555109.0}, {"date": "2023-07-11", "close": 413.72, "volume": 538519.0}, {"date": "2023-07-12", "close": 408.77, "volume": 875984.0}, {"date": "2023-07-13", "close": 409.69, "volume": 594108.0}, {"date": "2023-07-14", "close": 409.5, "volume": 589462.0}, {"date": "2023-07-17", "close": 411.67, "volume": 587775.0}, {"date": "2023-07-18", "close": 410.64, "volume": 423016.0}, {"date": "2023-07-19", "close": 410.99, "volume": 757276.0}, {"date": "2023-07-20", "close": 418.77, "volume": 569011.0}, {"date": "2023-07-21", "close": 414.25, "volume": 546583.0}, {"date": "2023-07-24", "close": 413.18, "volume": 414996.0}, {"date": "2023-07-25", "close": 411.27, "volume": 703356.0}, {"date": "2023-07-26", "close": 403.79, "volume": 1026374.0}, {"date": "2023-07-27", "close": 405.51, "volume": 1065921.0}, {"date": "2023-07-28", "close": 402.89, "volume": 806431.0}, {"date": "2023-07-31", "close": 402.4, "volume": 1122514.0}, {"date": "2023-08-01", "close": 405.02, "volume": 868266.0}, {"date": "2023-08-02", "close": 413.07, "volume": 1432117.0}, {"date": "2023-08-03", "close": 435.12, "volume": 2012859.0}, {"date": "2023-08-04", "close": 421.77, "volume": 1488720.0}, {"date": "2023-08-07", "close": 422.23, "volume": 686663.0}, {"date": "2023-08-08", "close": 427.73, "volume": 945955.0}, {"date": "2023-08-09", "close": 428.34, "volume": 617688.0}, {"date": "2023-08-10", "close": 433.99, "volume": 1008169.0}, {"date": "2023-08-11", "close": 440.06, "volume": 666639.0}, {"date": "2023-08-14", "close": 438.0, "volume": 829923.0}, {"date": "2023-08-15", "close": 430.91, "volume": 625151.0}, {"date": "2023-08-16", "close": 429.62, "volume": 634290.0}, {"date": "2023-08-17", "close": 416.95, "volume": 1178971.0}, {"date": "2023-08-18", "close": 420.43, "volume": 833351.0}, {"date": "2023-08-21", "close": 425.85, "volume": 863138.0}, {"date": "2023-08-22", "close": 418.39, "volume": 590221.0}, {"date": "2023-08-23", "close": 421.29, "volume": 594602.0}, {"date": "2023-08-24", "close": 423.35, "volume": 529142.0}, {"date": "2023-08-25", "close": 423.3, "volume": 578313.0}, {"date": "2023-08-28", "close": 423.4, "volume": 1082815.0}, {"date": "2023-08-29", "close": 421.68, "volume": 631435.0}, {"date": "2023-08-30", "close": 421.6, "volume": 606753.0}, {"date": "2023-08-31", "close": 412.32, "volume": 873127.0}, {"date": "2023-09-01", "close": 412.34, "volume": 543735.0}, {"date": "2023-09-05", "close": 407.13, "volume": 751609.0}, {"date": "2023-09-06", "close": 411.25, "volume": 818838.0}, {"date": "2023-09-07", "close": 418.62, "volume": 742551.0}, {"date": "2023-09-08", "close": 420.78, "volume": 869730.0}, {"date": "2023-09-11", "close": 423.9, "volume": 541899.0}, {"date": "2023-09-12", "close": 422.1, "volume": 515722.0}, {"date": "2023-09-13", "close": 420.48, "volume": 416448.0}, {"date": "2023-09-14", "close": 419.6, "volume": 453224.0}, {"date": "2023-09-15", "close": 420.13, "volume": 1133703.0}, {"date": "2023-09-18", "close": 427.29, "volume": 553582.0}, {"date": "2023-09-19", "close": 432.07, "volume": 677568.0}, {"date": "2023-09-20", "close": 439.86, "volume": 1037787.0}, {"date": "2023-09-21", "close": 438.24, "volume": 840296.0}, {"date": "2023-09-22", "close": 438.66, "volume": 961535.0}, {"date": "2023-09-25", "close": 446.42, "volume": 998979.0}, {"date": "2023-09-26", "close": 443.03, "volume": 816562.0}, {"date": "2023-09-27", "close": 444.38, "volume": 953737.0}, {"date": "2023-09-28", "close": 442.04, "volume": 694570.0}, {"date": "2023-09-29", "close": 434.85, "volume": 682147.0}, {"date": "2023-10-02", "close": 437.42, "volume": 492228.0}, {"date": "2023-10-03", "close": 438.49, "volume": 463891.0}, {"date": "2023-10-04", "close": 442.03, "volume": 665909.0}, {"date": "2023-10-05", "close": 445.8, "volume": 713431.0}, {"date": "2023-10-06", "close": 445.29, "volume": 606221.0}, {"date": "2023-10-09", "close": 451.78, "volume": 495744.0}, {"date": "2023-10-10", "close": 454.51, "volume": 751538.0}, {"date": "2023-10-11", "close": 456.66, "volume": 953965.0}, {"date": "2023-10-12", "close": 459.22, "volume": 1104974.0}, {"date": "2023-10-13", "close": 462.56, "volume": 843065.0}, {"date": "2023-10-16", "close": 455.29, "volume": 900095.0}, {"date": "2023-10-17", "close": 455.25, "volume": 696261.0}, {"date": "2023-10-18", "close": 455.72, "volume": 569827.0}, {"date": "2023-10-19", "close": 453.27, "volume": 600745.0}, {"date": "2023-10-20", "close": 452.81, "volume": 865228.0}, {"date": "2023-10-23", "close": 450.0, "volume": 513363.0}, {"date": "2023-10-24", "close": 452.05, "volume": 445465.0}, {"date": "2023-10-25", "close": 453.0, "volume": 466868.0}, {"date": "2023-10-26", "close": 451.64, "volume": 519631.0}, {"date": "2023-10-27", "close": 448.03, "volume": 527406.0}, {"date": "2023-10-30", "close": 449.43, "volume": 594336.0}, {"date": "2023-10-31", "close": 455.36, "volume": 756581.0}, {"date": "2023-11-01", "close": 459.59, "volume": 1320481.0}, {"date": "2023-11-02", "close": 447.6, "volume": 1252495.0}, {"date": "2023-11-03", "close": 452.76, "volume": 868254.0}, {"date": "2023-11-06", "close": 460.01, "volume": 822523.0}, {"date": "2023-11-07", "close": 458.04, "volume": 556453.0}, {"date": "2023-11-08", "close": 460.67, "volume": 740577.0}, {"date": "2023-11-09", "close": 461.86, "volume": 553754.0}, {"date": "2023-11-10", "close": 469.29, "volume": 739869.0}, {"date": "2023-11-13", "close": 470.64, "volume": 452155.0}, {"date": "2023-11-14", "close": 453.82, "volume": 1186056.0}, {"date": "2023-11-15", "close": 446.38, "volume": 1625394.0}, {"date": "2023-11-16", "close": 450.78, "volume": 1131210.0}, {"date": "2023-11-17", "close": 450.2, "volume": 860759.0}, {"date": "2023-11-20", "close": 452.97, "volume": 777005.0}, {"date": "2023-11-21", "close": 454.31, "volume": 755619.0}, {"date": "2023-11-22", "close": 457.45, "volume": 554110.0}, {"date": "2023-11-24", "close": 461.37, "volume": 219544.0}, {"date": "2023-11-27", "close": 461.89, "volume": 781784.0}, {"date": "2023-11-28", "close": 461.6, "volume": 637904.0}, {"date": "2023-11-29", "close": 456.7, "volume": 787678.0}, {"date": "2023-11-30", "close": 470.56, "volume": 2212325.0}, {"date": "2023-12-01", "close": 464.65, "volume": 809542.0}, {"date": "2023-12-04", "close": 459.3, "volume": 908990.0}, {"date": "2023-12-05", "close": 460.79, "volume": 906736.0}, {"date": "2023-12-06", "close": 457.59, "volume": 821324.0}, {"date": "2023-12-07", "close": 455.66, "volume": 622117.0}, {"date": "2023-12-08", "close": 457.89, "volume": 733421.0}, {"date": "2023-12-11", "close": 461.98, "volume": 647765.0}, {"date": "2023-12-12", "close": 462.14, "volume": 679783.0}, {"date": "2023-12-13", "close": 460.8, "volume": 814142.0}, {"date": "2023-12-14", "close": 441.68, "volume": 2156431.0}, {"date": "2023-12-15", "close": 439.47, "volume": 3743864.0}, {"date": "2023-12-18", "close": 447.54, "volume": 804507.0}, {"date": "2023-12-19", "close": 448.03, "volume": 848903.0}, {"date": "2023-12-20", "close": 445.96, "volume": 722483.0}, {"date": "2023-12-21", "close": 452.71, "volume": 558977.0}, {"date": "2023-12-22", "close": 454.2, "volume": 519768.0}, {"date": "2023-12-26", "close": 455.76, "volume": 470246.0}, {"date": "2023-12-27", "close": 457.49, "volume": 419140.0}, {"date": "2023-12-28", "close": 457.5, "volume": 414095.0}, {"date": "2023-12-29", "close": 462.98, "volume": 481347.0}, {"date": "2024-01-02", "close": 473.42, "volume": 739625.0}, {"date": "2024-01-03", "close": 480.34, "volume": 1288064.0}, {"date": "2024-01-04", "close": 474.55, "volume": 881457.0}, {"date": "2024-01-05", "close": 478.19, "volume": 579209.0}, {"date": "2024-01-08", "close": 476.63, "volume": 666937.0}, {"date": "2024-01-09", "close": 481.06, "volume": 904951.0}, {"date": "2024-01-10", "close": 483.69, "volume": 609408.0}, {"date": "2024-01-11", "close": 488.84, "volume": 590742.0}, {"date": "2024-01-12", "close": 485.32, "volume": 438769.0}, {"date": "2024-01-16", "close": 488.5, "volume": 510731.0}, {"date": "2024-01-17", "close": 485.82, "volume": 618676.0}, {"date": "2024-01-18", "close": 493.0, "volume": 789801.0}, {"date": "2024-01-19", "close": 484.6, "volume": 876770.0}, {"date": "2024-01-22", "close": 487.32, "volume": 776981.0}, {"date": "2024-01-23", "close": 485.37, "volume": 582784.0}, {"date": "2024-01-24", "close": 485.0, "volume": 496532.0}, {"date": "2024-01-25", "close": 486.33, "volume": 742610.0}, {"date": "2024-01-26", "close": 485.27, "volume": 370758.0}, {"date": "2024-01-29", "close": 486.46, "volume": 496928.0}, {"date": "2024-01-30", "close": 490.02, "volume": 590399.0}, {"date": "2024-01-31", "close": 499.89, "volume": 1073235.0}, {"date": "2024-02-01", "close": 501.85, "volume": 733677.0}, {"date": "2024-02-02", "close": 504.45, "volume": 691495.0}, {"date": "2024-02-05", "close": 507.94, "volume": 633283.0}, {"date": "2024-02-06", "close": 506.87, "volume": 952397.0}, {"date": "2024-02-07", "close": 516.98, "volume": 1465130.0}, {"date": "2024-02-08", "close": 494.23, "volume": 2289151.0}, {"date": "2024-02-09", "close": 501.35, "volume": 1083410.0}, {"date": "2024-02-12", "close": 494.48, "volume": 579645.0}, {"date": "2024-02-13", "close": 504.77, "volume": 838738.0}, {"date": "2024-02-14", "close": 501.2, "volume": 698233.0}, {"date": "2024-02-15", "close": 505.68, "volume": 720067.0}, {"date": "2024-02-16", "close": 511.06, "volume": 738962.0}, {"date": "2024-02-20", "close": 506.74, "volume": 650951.0}, {"date": "2024-02-21", "close": 507.42, "volume": 524092.0}, {"date": "2024-02-22", "close": 510.3, "volume": 630311.0}, {"date": "2024-02-23", "close": 516.24, "volume": 687248.0}, {"date": "2024-02-26", "close": 519.2, "volume": 651896.0}, {"date": "2024-02-27", "close": 518.98, "volume": 623582.0}, {"date": "2024-02-28", "close": 523.68, "volume": 475188.0}, {"date": "2024-02-29", "close": 521.41, "volume": 1421369.0}, {"date": "2024-03-01", "close": 525.88, "volume": 833267.0}, {"date": "2024-03-04", "close": 534.18, "volume": 765422.0}, {"date": "2024-03-05", "close": 528.83, "volume": 905122.0}, {"date": "2024-03-06", "close": 525.05, "volume": 713619.0}, {"date": "2024-03-07", "close": 528.48, "volume": 1004233.0}, {"date": "2024-03-08", "close": 527.41, "volume": 678791.0}, {"date": "2024-03-11", "close": 526.66, "volume": 591378.0}, {"date": "2024-03-12", "close": 531.24, "volume": 516514.0}, {"date": "2024-03-13", "close": 520.21, "volume": 854391.0}, {"date": "2024-03-14", "close": 529.36, "volume": 753236.0}, {"date": "2024-03-15", "close": 533.64, "volume": 1365603.0}, {"date": "2024-03-18", "close": 529.71, "volume": 569613.0}, {"date": "2024-03-19", "close": 534.34, "volume": 461544.0}, {"date": "2024-03-20", "close": 530.75, "volume": 400399.0}, {"date": "2024-03-21", "close": 534.18, "volume": 499491.0}, {"date": "2024-03-22", "close": 532.57, "volume": 426685.0}, {"date": "2024-03-25", "close": 532.55, "volume": 310513.0}, {"date": "2024-03-26", "close": 536.09, "volume": 538664.0}, {"date": "2024-03-27", "close": 539.26, "volume": 426489.0}, {"date": "2024-03-28", "close": 536.85, "volume": 751796.0}, {"date": "2024-04-01", "close": 536.49, "volume": 540604.0}, {"date": "2024-04-02", "close": 533.27, "volume": 546259.0}, {"date": "2024-04-03", "close": 540.09, "volume": 472982.0}, {"date": "2024-04-04", "close": 534.79, "volume": 443774.0}, {"date": "2024-04-05", "close": 538.75, "volume": 312193.0}, {"date": "2024-04-08", "close": 532.23, "volume": 410731.0}, {"date": "2024-04-09", "close": 527.28, "volume": 572314.0}, {"date": "2024-04-10", "close": 529.99, "volume": 452986.0}, {"date": "2024-04-11", "close": 523.37, "volume": 486267.0}, {"date": "2024-04-12", "close": 523.01, "volume": 484479.0}, {"date": "2024-04-15", "close": 522.68, "volume": 372220.0}, {"date": "2024-04-16", "close": 528.35, "volume": 362609.0}, {"date": "2024-04-17", "close": 525.92, "volume": 538003.0}, {"date": "2024-04-18", "close": 518.81, "volume": 631442.0}, {"date": "2024-04-19", "close": 524.83, "volume": 645525.0}, {"date": "2024-04-22", "close": 527.32, "volume": 893497.0}, {"date": "2024-04-23", "close": 532.0, "volume": 490789.0}, {"date": "2024-04-24", "close": 535.42, "volume": 583497.0}, {"date": "2024-04-25", "close": 539.94, "volume": 635557.0}, {"date": "2024-04-26", "close": 543.3, "volume": 654669.0}, {"date": "2024-04-29", "close": 536.09, "volume": 1209237.0}, {"date": "2024-04-30", "close": 537.21, "volume": 795069.0}, {"date": "2024-05-01", "close": 531.1, "volume": 1170824.0}, {"date": "2024-05-02", "close": 530.27, "volume": 823335.0}, {"date": "2024-05-03", "close": 528.86, "volume": 866981.0}, {"date": "2024-05-06", "close": 533.41, "volume": 642678.0}, {"date": "2024-05-07", "close": 545.75, "volume": 984411.0}, {"date": "2024-05-08", "close": 543.61, "volume": 1378615.0}, {"date": "2024-05-09", "close": 555.12, "volume": 977354.0}, {"date": "2024-05-10", "close": 559.91, "volume": 636900.0}, {"date": "2024-05-13", "close": 554.61, "volume": 683349.0}, {"date": "2024-05-14", "close": 551.58, "volume": 625980.0}, {"date": "2024-05-15", "close": 551.56, "volume": 539621.0}, {"date": "2024-05-16", "close": 555.76, "volume": 758618.0}, {"date": "2024-05-17", "close": 564.52, "volume": 575688.0}, {"date": "2024-05-20", "close": 564.0, "volume": 576473.0}, {"date": "2024-05-21", "close": 552.39, "volume": 876849.0}, {"date": "2024-05-22", "close": 557.38, "volume": 743931.0}, {"date": "2024-05-23", "close": 558.03, "volume": 695190.0}, {"date": "2024-05-24", "close": 560.73, "volume": 512352.0}, {"date": "2024-05-28", "close": 549.26, "volume": 1144951.0}, {"date": "2024-05-29", "close": 558.89, "volume": 1037458.0}, {"date": "2024-05-30", "close": 560.96, "volume": 599204.0}, {"date": "2024-05-31", "close": 569.59, "volume": 1165435.0}, {"date": "2024-06-03", "close": 573.16, "volume": 1055931.0}, {"date": "2024-06-04", "close": 573.73, "volume": 488706.0}, {"date": "2024-06-05", "close": 579.6, "volume": 480980.0}, {"date": "2024-06-06", "close": 586.11, "volume": 495518.0}, {"date": "2024-06-07", "close": 586.9, "volume": 541803.0}, {"date": "2024-06-10", "close": 591.28, "volume": 524120.0}, {"date": "2024-06-11", "close": 591.29, "volume": 445878.0}, {"date": "2024-06-12", "close": 584.79, "volume": 603428.0}, {"date": "2024-06-13", "close": 591.07, "volume": 529085.0}, {"date": "2024-06-14", "close": 589.95, "volume": 728169.0}, {"date": "2024-06-17", "close": 597.45, "volume": 529870.0}, {"date": "2024-06-18", "close": 602.93, "volume": 462424.0}, {"date": "2024-06-20", "close": 603.24, "volume": 531596.0}, {"date": "2024-06-21", "close": 603.08, "volume": 1166719.0}, {"date": "2024-06-24", "close": 607.81, "volume": 566989.0}, {"date": "2024-06-25", "close": 604.42, "volume": 584493.0}, {"date": "2024-06-26", "close": 599.56, "volume": 814058.0}, {"date": "2024-06-27", "close": 593.2, "volume": 812207.0}, {"date": "2024-06-28", "close": 584.04, "volume": 1240773.0}, {"date": "2024-07-01", "close": 586.34, "volume": 768425.0}, {"date": "2024-07-02", "close": 584.83, "volume": 554380.0}, {"date": "2024-07-03", "close": 583.35, "volume": 313911.0}, {"date": "2024-07-05", "close": 587.76, "volume": 457302.0}, {"date": "2024-07-08", "close": 589.53, "volume": 420912.0}, {"date": "2024-07-09", "close": 586.81, "volume": 530603.0}, {"date": "2024-07-10", "close": 586.82, "volume": 398607.0}, {"date": "2024-07-11", "close": 575.23, "volume": 1192326.0}, {"date": "2024-07-12", "close": 576.66, "volume": 594437.0}, {"date": "2024-07-15", "close": 578.26, "volume": 860189.0}, {"date": "2024-07-16", "close": 583.95, "volume": 703008.0}, {"date": "2024-07-17", "close": 582.06, "volume": 741928.0}, {"date": "2024-07-18", "close": 578.43, "volume": 788181.0}, {"date": "2024-07-19", "close": 580.13, "volume": 562156.0}, {"date": "2024-07-22", "close": 583.0, "volume": 461627.0}, {"date": "2024-07-23", "close": 585.74, "volume": 568363.0}, {"date": "2024-07-24", "close": 589.99, "volume": 691585.0}, {"date": "2024-07-25", "close": 595.73, "volume": 733149.0}, {"date": "2024-07-26", "close": 600.16, "volume": 634064.0}, {"date": "2024-07-29", "close": 606.71, "volume": 686558.0}, {"date": "2024-07-30", "close": 609.72, "volume": 750201.0}, {"date": "2024-07-31", "close": 617.02, "volume": 664675.0}, {"date": "2024-08-01", "close": 629.09, "volume": 880919.0}, {"date": "2024-08-02", "close": 630.38, "volume": 881722.0}, {"date": "2024-08-05", "close": 612.95, "volume": 1153136.0}, {"date": "2024-08-06", "close": 614.32, "volume": 714568.0}, {"date": "2024-08-07", "close": 617.51, "volume": 873542.0}, {"date": "2024-08-08", "close": 547.51, "volume": 4088438.0}, {"date": "2024-08-09", "close": 541.15, "volume": 1742142.0}, {"date": "2024-08-12", "close": 551.0, "volume": 1128201.0}, {"date": "2024-08-13", "close": 551.75, "volume": 983464.0}, {"date": "2024-08-14", "close": 552.83, "volume": 774045.0}, {"date": "2024-08-15", "close": 545.41, "volume": 1386829.0}, {"date": "2024-08-16", "close": 547.71, "volume": 877174.0}, {"date": "2024-08-19", "close": 548.4, "volume": 691069.0}, {"date": "2024-08-20", "close": 548.52, "volume": 558435.0}, {"date": "2024-08-21", "close": 558.24, "volume": 601114.0}, {"date": "2024-08-22", "close": 560.9, "volume": 989362.0}, {"date": "2024-08-23", "close": 552.15, "volume": 710191.0}, {"date": "2024-08-26", "close": 547.47, "volume": 559453.0}, {"date": "2024-08-27", "close": 550.72, "volume": 463803.0}, {"date": "2024-08-28", "close": 556.7, "volume": 507938.0}, {"date": "2024-08-29", "close": 556.15, "volume": 498798.0}, {"date": "2024-08-30", "close": 561.08, "volume": 954189.0}, {"date": "2024-09-03", "close": 573.95, "volume": 1004387.0}, {"date": "2024-09-04", "close": 571.28, "volume": 644777.0}, {"date": "2024-09-05", "close": 514.75, "volume": 3003583.0}, {"date": "2024-09-06", "close": 504.17, "volume": 1924323.0}, {"date": "2024-09-09", "close": 509.42, "volume": 1913083.0}, {"date": "2024-09-10", "close": 505.73, "volume": 1114441.0}, {"date": "2024-09-11", "close": 510.45, "volume": 1315832.0}, {"date": "2024-09-12", "close": 511.17, "volume": 978298.0}, {"date": "2024-09-13", "close": 518.81, "volume": 951249.0}, {"date": "2024-09-16", "close": 519.82, "volume": 645272.0}, {"date": "2024-09-17", "close": 513.91, "volume": 978465.0}, {"date": "2024-09-18", "close": 511.62, "volume": 796865.0}, {"date": "2024-09-19", "close": 508.16, "volume": 862813.0}, {"date": "2024-09-20", "close": 508.0, "volume": 1457307.0}, {"date": "2024-09-23", "close": 505.0, "volume": 1296249.0}, {"date": "2024-09-24", "close": 480.49, "volume": 3120136.0}, {"date": "2024-09-25", "close": 479.14, "volume": 1365148.0}, {"date": "2024-09-26", "close": 479.06, "volume": 1161831.0}, {"date": "2024-09-27", "close": 488.25, "volume": 1001623.0}, {"date": "2024-09-30", "close": 494.42, "volume": 1645330.0}, {"date": "2024-10-01", "close": 498.48, "volume": 1089925.0}, {"date": "2024-10-02", "close": 488.78, "volume": 1048107.0}, {"date": "2024-10-03", "close": 482.27, "volume": 956341.0}, {"date": "2024-10-04", "close": 485.42, "volume": 905019.0}, {"date": "2024-10-07", "close": 483.67, "volume": 792630.0}, {"date": "2024-10-08", "close": 495.09, "volume": 771637.0}, {"date": "2024-10-09", "close": 502.12, "volume": 734449.0}, {"date": "2024-10-10", "close": 506.25, "volume": 832407.0}, {"date": "2024-10-11", "close": 505.59, "volume": 645552.0}, {"date": "2024-10-14", "close": 509.28, "volume": 503774.0}, {"date": "2024-10-15", "close": 513.67, "volume": 908430.0}, {"date": "2024-10-16", "close": 510.93, "volume": 876713.0}, {"date": "2024-10-17", "close": 508.72, "volume": 751962.0}, {"date": "2024-10-18", "close": 509.2, "volume": 976374.0}, {"date": "2024-10-21", "close": 508.32, "volume": 678661.0}, {"date": "2024-10-22", "close": 505.38, "volume": 576453.0}, {"date": "2024-10-23", "close": 501.76, "volume": 498477.0}, {"date": "2024-10-24", "close": 504.96, "volume": 671793.0}, {"date": "2024-10-25", "close": 507.41, "volume": 563369.0}, {"date": "2024-10-28", "close": 508.95, "volume": 634632.0}, {"date": "2024-10-29", "close": 499.18, "volume": 750190.0}, {"date": "2024-10-30", "close": 499.34, "volume": 720582.0}, {"date": "2024-10-31", "close": 500.59, "volume": 1012255.0}, {"date": "2024-11-01", "close": 526.34, "volume": 1507968.0}, {"date": "2024-11-04", "close": 525.94, "volume": 1276149.0}, {"date": "2024-11-05", "close": 525.28, "volume": 842220.0}, {"date": "2024-11-06", "close": 549.31, "volume": 1696701.0}, {"date": "2024-11-07", "close": 607.51, "volume": 2465259.0}, {"date": "2024-11-08", "close": 613.0, "volume": 1270690.0}, {"date": "2024-11-11", "close": 615.59, "volume": 1237154.0}, {"date": "2024-11-12", "close": 617.66, "volume": 1012807.0}, {"date": "2024-11-13", "close": 624.6, "volume": 636018.0}, {"date": "2024-11-14", "close": 610.16, "volume": 749438.0}, {"date": "2024-11-15", "close": 606.29, "volume": 1008159.0}, {"date": "2024-11-18", "close": 615.6, "volume": 628252.0}, {"date": "2024-11-19", "close": 615.65, "volume": 593006.0}, {"date": "2024-11-20", "close": 621.14, "volume": 484842.0}, {"date": "2024-11-21", "close": 628.27, "volume": 499090.0}, {"date": "2024-11-22", "close": 623.19, "volume": 512790.0}, {"date": "2024-11-25", "close": 616.73, "volume": 1841562.0}, {"date": "2024-11-26", "close": 625.0, "volume": 551024.0}, {"date": "2024-11-27", "close": 626.38, "volume": 543196.0}, {"date": "2024-11-29", "close": 628.5, "volume": 397630.0}, {"date": "2024-12-02", "close": 621.29, "volume": 560152.0}, {"date": "2024-12-03", "close": 617.95, "volume": 619698.0}, {"date": "2024-12-04", "close": 611.99, "volume": 925461.0}, {"date": "2024-12-05", "close": 607.52, "volume": 846380.0}, {"date": "2024-12-06", "close": 603.53, "volume": 730596.0}, {"date": "2024-12-09", "close": 591.9, "volume": 970517.0}, {"date": "2024-12-10", "close": 583.96, "volume": 703932.0}, {"date": "2024-12-11", "close": 576.69, "volume": 1094025.0}, {"date": "2024-12-12", "close": 579.29, "volume": 763449.0}, {"date": "2024-12-13", "close": 576.24, "volume": 509590.0}, {"date": "2024-12-16", "close": 570.07, "volume": 1029395.0}, {"date": "2024-12-17", "close": 562.78, "volume": 1050255.0}, {"date": "2024-12-18", "close": 570.98, "volume": 1130676.0}, {"date": "2024-12-19", "close": 579.22, "volume": 1244744.0}, {"date": "2024-12-20", "close": 579.74, "volume": 2058308.0}, {"date": "2024-12-23", "close": 576.76, "volume": 517221.0}, {"date": "2024-12-24", "close": 579.13, "volume": 241662.0}, {"date": "2024-12-26", "close": 578.43, "volume": 355254.0}, {"date": "2024-12-27", "close": 576.64, "volume": 361793.0}, {"date": "2024-12-30", "close": 570.75, "volume": 416702.0}, {"date": "2024-12-31", "close": 569.91, "volume": 440926.0}, {"date": "2025-01-02", "close": 566.21, "volume": 373168.0}, {"date": "2025-01-03", "close": 577.44, "volume": 708138.0}, {"date": "2025-01-06", "close": 580.43, "volume": 836012.0}, {"date": "2025-01-07", "close": 585.24, "volume": 652660.0}, {"date": "2025-01-08", "close": 590.26, "volume": 526104.0}, {"date": "2025-01-10", "close": 581.74, "volume": 597055.0}, {"date": "2025-01-13", "close": 585.08, "volume": 590187.0}, {"date": "2025-01-14", "close": 593.73, "volume": 857295.0}, {"date": "2025-01-15", "close": 583.45, "volume": 722453.0}, {"date": "2025-01-16", "close": 595.19, "volume": 582465.0}, {"date": "2025-01-17", "close": 592.57, "volume": 686368.0}, {"date": "2025-01-21", "close": 586.08, "volume": 986532.0}, {"date": "2025-01-22", "close": 584.38, "volume": 785908.0}, {"date": "2025-01-23", "close": 597.17, "volume": 673445.0}, {"date": "2025-01-24", "close": 591.58, "volume": 570981.0}, {"date": "2025-01-27", "close": 604.43, "volume": 670421.0}, {"date": "2025-01-28", "close": 602.95, "volume": 602788.0}, {"date": "2025-01-29", "close": 603.18, "volume": 556076.0}, {"date": "2025-01-30", "close": 604.6, "volume": 473361.0}, {"date": "2025-01-31", "close": 594.75, "volume": 806952.0}, {"date": "2025-02-03", "close": 599.82, "volume": 1048467.0}, {"date": "2025-02-04", "close": 603.32, "volume": 885631.0}, {"date": "2025-02-05", "close": 606.9, "volume": 1352706.0}, {"date": "2025-02-06", "close": 599.75, "volume": 1855725.0}, {"date": "2025-02-07", "close": 595.69, "volume": 715172.0}, {"date": "2025-02-10", "close": 603.4, "volume": 778054.0}, {"date": "2025-02-11", "close": 610.41, "volume": 721043.0}, {"date": "2025-02-12", "close": 595.0, "volume": 796298.0}, {"date": "2025-02-13", "close": 602.47, "volume": 646531.0}, {"date": "2025-02-14", "close": 593.69, "volume": 499312.0}, {"date": "2025-02-18", "close": 599.42, "volume": 772464.0}, {"date": "2025-02-19", "close": 602.74, "volume": 738216.0}, {"date": "2025-02-20", "close": 603.51, "volume": 611129.0}, {"date": "2025-02-21", "close": 597.71, "volume": 671030.0}, {"date": "2025-02-24", "close": 605.76, "volume": 873069.0}, {"date": "2025-02-25", "close": 627.08, "volume": 1283715.0}, {"date": "2025-02-26", "close": 623.62, "volume": 724410.0}, {"date": "2025-02-27", "close": 620.85, "volume": 776416.0}, {"date": "2025-02-28", "close": 640.26, "volume": 1281385.0}, {"date": "2025-03-03", "close": 644.53, "volume": 1051084.0}, {"date": "2025-03-04", "close": 643.69, "volume": 933484.0}, {"date": "2025-03-05", "close": 639.62, "volume": 920727.0}, {"date": "2025-03-06", "close": 641.69, "volume": 1001449.0}, {"date": "2025-03-07", "close": 644.22, "volume": 975463.0}, {"date": "2025-03-10", "close": 658.84, "volume": 1706449.0}, {"date": "2025-03-11", "close": 653.19, "volume": 924900.0}, {"date": "2025-03-12", "close": 640.66, "volume": 771544.0}, {"date": "2025-03-13", "close": 643.69, "volume": 590752.0}, {"date": "2025-03-14", "close": 650.43, "volume": 767267.0}, {"date": "2025-03-17", "close": 655.25, "volume": 534764.0}, {"date": "2025-03-18", "close": 661.61, "volume": 1037169.0}, {"date": "2025-03-19", "close": 663.79, "volume": 962008.0}, {"date": "2025-03-20", "close": 666.36, "volume": 720146.0}, {"date": "2025-03-21", "close": 661.17, "volume": 1969610.0}, {"date": "2025-03-24", "close": 660.86, "volume": 775435.0}, {"date": "2025-03-25", "close": 663.6, "volume": 710710.0}, {"date": "2025-03-26", "close": 663.02, "volume": 737960.0}, {"date": "2025-03-27", "close": 665.67, "volume": 690195.0}, {"date": "2025-03-28", "close": 668.06, "volume": 566921.0}, {"date": "2025-03-31", "close": 672.99, "volume": 1036139.0}, {"date": "2025-04-01", "close": 673.69, "volume": 630029.0}, {"date": "2025-04-02", "close": 693.53, "volume": 1203418.0}, {"date": "2025-04-03", "close": 716.93, "volume": 2212178.0}, {"date": "2025-04-04", "close": 683.11, "volume": 3150940.0}, {"date": "2025-04-07", "close": 661.97, "volume": 2032603.0}, {"date": "2025-04-08", "close": 652.83, "volume": 1526420.0}, {"date": "2025-04-09", "close": 671.76, "volume": 1977679.0}, {"date": "2025-04-10", "close": 679.33, "volume": 1105161.0}, {"date": "2025-04-11", "close": 689.36, "volume": 841607.0}, {"date": "2025-04-14", "close": 693.98, "volume": 1138752.0}, {"date": "2025-04-15", "close": 692.86, "volume": 670873.0}, {"date": "2025-04-16", "close": 694.7, "volume": 879658.0}, {"date": "2025-04-17", "close": 697.08, "volume": 1044956.0}, {"date": "2025-04-21", "close": 682.49, "volume": 836425.0}, {"date": "2025-04-22", "close": 695.17, "volume": 906190.0}, {"date": "2025-04-23", "close": 692.27, "volume": 843189.0}, {"date": "2025-04-24", "close": 688.43, "volume": 862370.0}, {"date": "2025-04-25", "close": 695.0, "volume": 731564.0}, {"date": "2025-04-28", "close": 699.73, "volume": 763193.0}, {"date": "2025-04-29", "close": 707.28, "volume": 567474.0}, {"date": "2025-04-30", "close": 712.79, "volume": 966190.0}, {"date": "2025-05-01", "close": 706.77, "volume": 957790.0}, {"date": "2025-05-02", "close": 708.41, "volume": 866401.0}, {"date": "2025-05-05", "close": 707.0, "volume": 993184.0}, {"date": "2025-05-06", "close": 711.07, "volume": 907498.0}, {"date": "2025-05-07", "close": 722.37, "volume": 971122.0}, {"date": "2025-05-08", "close": 690.25, "volume": 2000450.0}, {"date": "2025-05-09", "close": 693.46, "volume": 2028522.0}, {"date": "2025-05-12", "close": 687.52, "volume": 2927512.0}, {"date": "2025-05-13", "close": 687.78, "volume": 1304825.0}, {"date": "2025-05-14", "close": 682.28, "volume": 1219003.0}, {"date": "2025-05-15", "close": 706.76, "volume": 1010737.0}, {"date": "2025-05-16", "close": 724.18, "volume": 1146112.0}, {"date": "2025-05-19", "close": 726.4, "volume": 785880.0}, {"date": "2025-05-20", "close": 719.19, "volume": 809511.0}, {"date": "2025-05-21", "close": 718.73, "volume": 812335.0}, {"date": "2025-05-22", "close": 710.64, "volume": 599468.0}, {"date": "2025-05-23", "close": 716.09, "volume": 816007.0}, {"date": "2025-05-27", "close": 720.38, "volume": 1002382.0}, {"date": "2025-05-28", "close": 712.13, "volume": 639159.0}, {"date": "2025-05-29", "close": 712.86, "volume": 506804.0}, {"date": "2025-05-30", "close": 719.51, "volume": 1322432.0}, {"date": "2025-06-02", "close": 721.75, "volume": 735834.0}, {"date": "2025-06-03", "close": 714.88, "volume": 822308.0}, {"date": "2025-06-04", "close": 709.46, "volume": 644607.0}, {"date": "2025-06-05", "close": 711.6, "volume": 614525.0}, {"date": "2025-06-06", "close": 712.89, "volume": 544230.0}, {"date": "2025-06-09", "close": 708.22, "volume": 626519.0}, {"date": "2025-06-10", "close": 704.86, "volume": 923745.0}, {"date": "2025-06-11", "close": 717.76, "volume": 783019.0}, {"date": "2025-06-12", "close": 730.8, "volume": 674005.0}, {"date": "2025-06-13", "close": 728.2, "volume": 518739.0}, {"date": "2025-06-16", "close": 719.57, "volume": 556635.0}, {"date": "2025-06-17", "close": 724.38, "volume": 591148.0}, {"date": "2025-06-18", "close": 728.91, "volume": 734997.0}, {"date": "2025-06-20", "close": 720.92, "volume": 1367065.0}, {"date": "2025-06-23", "close": 721.83, "volume": 677108.0}, {"date": "2025-06-24", "close": 720.82, "volume": 530923.0}, {"date": "2025-06-25", "close": 718.41, "volume": 529890.0}, {"date": "2025-06-26", "close": 722.0, "volume": 640084.0}, {"date": "2025-06-27", "close": 725.78, "volume": 1932888.0}, {"date": "2025-06-30", "close": 732.78, "volume": 700619.0}, {"date": "2025-07-01", "close": 727.74, "volume": 897421.0}, {"date": "2025-07-02", "close": 705.45, "volume": 732161.0}, {"date": "2025-07-03", "close": 719.3, "volume": 392096.0}, {"date": "2025-07-07", "close": 735.33, "volume": 999250.0}, {"date": "2025-07-08", "close": 724.11, "volume": 554462.0}, {"date": "2025-07-09", "close": 727.23, "volume": 627467.0}, {"date": "2025-07-10", "close": 714.54, "volume": 547025.0}, {"date": "2025-07-11", "close": 709.59, "volume": 530636.0}, {"date": "2025-07-14", "close": 715.57, "volume": 434097.0}, {"date": "2025-07-15", "close": 710.82, "volume": 410829.0}, {"date": "2025-07-16", "close": 715.74, "volume": 418214.0}, {"date": "2025-07-17", "close": 710.28, "volume": 402301.0}, {"date": "2025-07-18", "close": 709.8, "volume": 496578.0}, {"date": "2025-07-21", "close": 711.21, "volume": 395786.0}, {"date": "2025-07-22", "close": 709.47, "volume": 366414.0}, {"date": "2025-07-23", "close": 714.0, "volume": 328682.0}, {"date": "2025-07-24", "close": 710.19, "volume": 563537.0}, {"date": "2025-07-25", "close": 711.82, "volume": 432087.0}, {"date": "2025-07-28", "close": 706.28, "volume": 692813.0}, {"date": "2025-07-29", "close": 712.15, "volume": 954837.0}, {"date": "2025-07-30", "close": 714.92, "volume": 877601.0}, {"date": "2025-07-31", "close": 693.54, "volume": 1190269.0}, {"date": "2025-08-01", "close": 698.8, "volume": 961179.0}, {"date": "2025-08-04", "close": 710.94, "volume": 827439.0}, {"date": "2025-08-05", "close": 709.49, "volume": 1040083.0}, {"date": "2025-08-06", "close": 703.76, "volume": 1305534.0}, {"date": "2025-08-07", "close": 663.25, "volume": 2172501.0}, {"date": "2025-08-08", "close": 668.58, "volume": 1298933.0}, {"date": "2025-08-11", "close": 672.77, "volume": 830832.0}, {"date": "2025-08-12", "close": 659.01, "volume": 1644208.0}, {"date": "2025-08-13", "close": 663.17, "volume": 627400.0}, {"date": "2025-08-14", "close": 673.82, "volume": 669753.0}, {"date": "2025-08-15", "close": 673.05, "volume": 630708.0}, {"date": "2025-08-18", "close": 671.19, "volume": 512430.0}, {"date": "2025-08-19", "close": 676.91, "volume": 507917.0}, {"date": "2025-08-20", "close": 702.94, "volume": 1063450.0}, {"date": "2025-08-21", "close": 706.0, "volume": 765876.0}, {"date": "2025-08-22", "close": 689.45, "volume": 1217441.0}, {"date": "2025-08-25", "close": 678.91, "volume": 709769.0}, {"date": "2025-08-26", "close": 680.52, "volume": 1168590.0}, {"date": "2025-08-27", "close": 683.51, "volume": 1032062.0}, {"date": "2025-08-28", "close": 681.02, "volume": 698722.0}, {"date": "2025-08-29", "close": 686.64, "volume": 880320.0}, {"date": "2025-09-02", "close": 691.62, "volume": 756087.0}, {"date": "2025-09-03", "close": 690.84, "volume": 420205.0}, {"date": "2025-09-04", "close": 691.45, "volume": 731611.0}, {"date": "2025-09-05", "close": 687.4, "volume": 472767.0}, {"date": "2025-09-08", "close": 696.98, "volume": 592164.0}, {"date": "2025-09-09", "close": 705.55, "volume": 679926.0}, {"date": "2025-09-10", "close": 706.25, "volume": 504765.0}, {"date": "2025-09-11", "close": 719.8, "volume": 744948.0}, {"date": "2025-09-12", "close": 711.42, "volume": 522434.0}, {"date": "2025-09-15", "close": 702.88, "volume": 630838.0}, {"date": "2025-09-16", "close": 693.45, "volume": 617472.0}, {"date": "2025-09-17", "close": 692.24, "volume": 434100.0}, {"date": "2025-09-18", "close": 690.13, "volume": 518663.0}, {"date": "2025-09-19", "close": 698.31, "volume": 1445594.0}, {"date": "2025-09-22", "close": 697.0, "volume": 583855.0}, {"date": "2025-09-23", "close": 741.31, "volume": 1141203.0}, {"date": "2025-09-24", "close": 760.58, "volume": 916845.0}, {"date": "2025-09-25", "close": 736.52, "volume": 1536737.0}, {"date": "2025-09-26", "close": 760.55, "volume": 820441.0}, {"date": "2025-09-29", "close": 761.82, "volume": 711560.0}, {"date": "2025-09-30", "close": 772.54, "volume": 960094.0}, {"date": "2025-10-01", "close": 765.08, "volume": 773267.0}, {"date": "2025-10-02", "close": 758.7, "volume": 664983.0}, {"date": "2025-10-03", "close": 738.06, "volume": 1092969.0}, {"date": "2025-10-06", "close": 741.29, "volume": 724535.0}, {"date": "2025-10-07", "close": 750.13, "volume": 653457.0}, {"date": "2025-10-08", "close": 755.75, "volume": 483271.0}, {"date": "2025-10-09", "close": 757.96, "volume": 423308.0}, {"date": "2025-10-10", "close": 763.55, "volume": 556857.0}, {"date": "2025-10-13", "close": 769.49, "volume": 535010.0}, {"date": "2025-10-14", "close": 781.9, "volume": 666680.0}, {"date": "2025-10-15", "close": 791.93, "volume": 574410.0}, {"date": "2025-10-16", "close": 775.44, "volume": 688777.0}, {"date": "2025-10-17", "close": 786.0, "volume": 621056.0}, {"date": "2025-10-20", "close": 787.82, "volume": 413685.0}, {"date": "2025-10-21", "close": 787.29, "volume": 586274.0}, {"date": "2025-10-22", "close": 795.62, "volume": 460413.0}, {"date": "2025-10-23", "close": 792.97, "volume": 454849.0}, {"date": "2025-10-24", "close": 801.67, "volume": 476444.0}, {"date": "2025-10-27", "close": 811.44, "volume": 451593.0}, {"date": "2025-10-28", "close": 804.59, "volume": 453106.0}, {"date": "2025-10-29", "close": 807.63, "volume": 512329.0}, {"date": "2025-10-30", "close": 825.53, "volume": 919321.0}, {"date": "2025-10-31", "close": 811.34, "volume": 933216.0}, {"date": "2025-11-03", "close": 820.29, "volume": 650791.0}, {"date": "2025-11-04", "close": 841.67, "volume": 952152.0}, {"date": "2025-11-05", "close": 844.26, "volume": 1217494.0}, {"date": "2025-11-06", "close": 858.61, "volume": 1097428.0}, {"date": "2025-11-07", "close": 851.99, "volume": 619387.0}, {"date": "2025-11-10", "close": 859.37, "volume": 571780.0}, {"date": "2025-11-11", "close": 856.44, "volume": 388908.0}, {"date": "2025-11-12", "close": 840.75, "volume": 1157437.0}, {"date": "2025-11-13", "close": 846.24, "volume": 712785.0}, {"date": "2025-11-14", "close": 842.09, "volume": 758189.0}, {"date": "2025-11-17", "close": 855.23, "volume": 768264.0}, {"date": "2025-11-18", "close": 860.75, "volume": 927214.0}, {"date": "2025-11-19", "close": 852.47, "volume": 816008.0}, {"date": "2025-11-20", "close": 849.46, "volume": 612404.0}, {"date": "2025-11-21", "close": 866.03, "volume": 754566.0}, {"date": "2025-11-24", "close": 870.21, "volume": 946111.0}, {"date": "2025-11-25", "close": 889.28, "volume": 829208.0}, {"date": "2025-11-26", "close": 883.71, "volume": 617072.0}, {"date": "2025-11-28", "close": 881.12, "volume": 410520.0}, {"date": "2025-12-01", "close": 856.89, "volume": 832087.0}, {"date": "2025-12-02", "close": 829.7, "volume": 1331201.0}, {"date": "2025-12-03", "close": 805.37, "volume": 1486054.0}, {"date": "2025-12-04", "close": 814.18, "volume": 880965.0}, {"date": "2025-12-05", "close": 808.62, "volume": 597998.0}, {"date": "2025-12-08", "close": 797.93, "volume": 988992.0}, {"date": "2025-12-09", "close": 795.01, "volume": 623340.0}, {"date": "2025-12-10", "close": 813.1, "volume": 1192600.0}, {"date": "2025-12-11", "close": 815.54, "volume": 732556.0}, {"date": "2025-12-12", "close": 813.8, "volume": 1010302.0}, {"date": "2025-12-15", "close": 823.01, "volume": 692106.0}, {"date": "2025-12-16", "close": 809.96, "volume": 641565.0}, {"date": "2025-12-17", "close": 806.52, "volume": 722032.0}, {"date": "2025-12-18", "close": 810.56, "volume": 671557.0}, {"date": "2025-12-19", "close": 820.25, "volume": 1427126.0}, {"date": "2025-12-22", "close": 818.4, "volume": 490610.0}, {"date": "2025-12-23", "close": 825.73, "volume": 388498.0}, {"date": "2025-12-24", "close": 826.43, "volume": 163459.0}, {"date": "2025-12-26", "close": 828.26, "volume": 179926.0}, {"date": "2025-12-29", "close": 830.42, "volume": 379508.0}, {"date": "2025-12-30", "close": 827.33, "volume": 324377.0}, {"date": "2025-12-31", "close": 820.29, "volume": 430239.0}, {"date": "2026-01-02", "close": 823.44, "volume": 414966.0}, {"date": "2026-01-05", "close": 824.92, "volume": 786915.0}, {"date": "2026-01-06", "close": 826.51, "volume": 515146.0}, {"date": "2026-01-07", "close": 823.95, "volume": 611252.0}, {"date": "2026-01-08", "close": 814.63, "volume": 686533.0}, {"date": "2026-01-09", "close": 816.06, "volume": 583539.0}, {"date": "2026-01-12", "close": 825.62, "volume": 495561.0}, {"date": "2026-01-13", "close": 823.98, "volume": 487019.0}, {"date": "2026-01-14", "close": 834.16, "volume": 492918.0}, {"date": "2026-01-15", "close": 844.13, "volume": 619691.0}, {"date": "2026-01-16", "close": 840.46, "volume": 603227.0}, {"date": "2026-01-20", "close": 821.84, "volume": 705172.0}, {"date": "2026-01-21", "close": 823.25, "volume": 665379.0}, {"date": "2026-01-22", "close": 817.05, "volume": 583713.0}, {"date": "2026-01-23", "close": 820.23, "volume": 409416.0}, {"date": "2026-01-26", "close": 826.62, "volume": 567786.0}, {"date": "2026-01-27", "close": 834.18, "volume": 576622.0}, {"date": "2026-01-28", "close": 826.62, "volume": 541050.0}, {"date": "2026-01-29", "close": 822.3, "volume": 677775.0}, {"date": "2026-01-30", "close": 831.21, "volume": 699094.0}, {"date": "2026-02-02", "close": 846.51, "volume": 600740.0}, {"date": "2026-02-03", "close": 851.12, "volume": 799599.0}, {"date": "2026-02-04", "close": 822.0, "volume": 1709141.0}, {"date": "2026-02-05", "close": 957.8, "volume": 2245153.0}, {"date": "2026-02-06", "close": 948.68, "volume": 1190648.0}, {"date": "2026-02-09", "close": 962.32, "volume": 785364.0}, {"date": "2026-02-10", "close": 935.21, "volume": 869617.0}, {"date": "2026-02-11", "close": 953.19, "volume": 833374.0}, {"date": "2026-02-12", "close": 916.0, "volume": 1548113.0}, {"date": "2026-02-13", "close": 934.75, "volume": 873997.0}, {"date": "2026-02-17", "close": 946.47, "volume": 551598.0}, {"date": "2026-02-18", "close": 946.97, "volume": 522466.0}, {"date": "2026-02-19", "close": 937.14, "volume": 651238.0}, {"date": "2026-02-20", "close": 947.48, "volume": 821961.0}, {"date": "2026-02-23", "close": 949.25, "volume": 545250.0}, {"date": "2026-02-24", "close": 957.36, "volume": 495067.0}, {"date": "2026-02-25", "close": 963.24, "volume": 657560.0}, {"date": "2026-02-26", "close": 974.45, "volume": 599963.0}, {"date": "2026-02-27", "close": 987.37, "volume": 1059688.0}, {"date": "2026-03-02", "close": 990.95, "volume": 523060.0}, {"date": "2026-03-03", "close": 995.69, "volume": 571756.0}, {"date": "2026-03-04", "close": 978.71, "volume": 550883.0}, {"date": "2026-03-05", "close": 931.35, "volume": 1479611.0}, {"date": "2026-03-06", "close": 919.26, "volume": 921523.0}, {"date": "2026-03-09", "close": 942.16, "volume": 765801.0}, {"date": "2026-03-10", "close": 928.69, "volume": 645638.0}, {"date": "2026-03-11", "close": 934.29, "volume": 478185.0}, {"date": "2026-03-12", "close": 944.36, "volume": 522988.0}, {"date": "2026-03-13", "close": 940.91, "volume": 543267.0}, {"date": "2026-03-16", "close": 943.25, "volume": 612402.0}, {"date": "2026-03-17", "close": 941.89, "volume": 755754.0}, {"date": "2026-03-18", "close": 920.35, "volume": 767412.0}, {"date": "2026-03-19", "close": 898.95, "volume": 899301.0}, {"date": "2026-03-20", "close": 885.84, "volume": 1937124.0}, {"date": "2026-03-23", "close": 877.01, "volume": 660310.0}, {"date": "2026-03-24", "close": 881.94, "volume": 697218.0}, {"date": "2026-03-25", "close": 879.75, "volume": 669463.0}, {"date": "2026-03-26", "close": 863.56, "volume": 835226.0}, {"date": "2026-03-27", "close": 860.16, "volume": 840958.0}, {"date": "2026-03-30", "close": 860.19, "volume": 689205.0}, {"date": "2026-03-31", "close": 865.36, "volume": 898972.0}, {"date": "2026-04-01", "close": 872.32, "volume": 729561.0}, {"date": "2026-04-02", "close": 884.28, "volume": 570800.0}, {"date": "2026-04-06", "close": 856.77, "volume": 803716.0}, {"date": "2026-04-07", "close": 856.62, "volume": 892153.0}, {"date": "2026-04-08", "close": 871.18, "volume": 875724.0}, {"date": "2026-04-09", "close": 873.43, "volume": 593241.0}, {"date": "2026-04-10", "close": 865.6, "volume": 615265.0}, {"date": "2026-04-13", "close": 864.57, "volume": 554752.0}, {"date": "2026-04-14", "close": 862.79, "volume": 614421.0}, {"date": "2026-04-15", "close": 863.42, "volume": 465639.0}, {"date": "2026-04-16", "close": 867.34, "volume": 520746.0}, {"date": "2026-04-17", "close": 866.38, "volume": 833202.0}, {"date": "2026-04-20", "close": 859.04, "volume": 582299.0}, {"date": "2026-04-21", "close": 842.25, "volume": 1241001.0}, {"date": "2026-04-22", "close": 829.23, "volume": 1117989.0}, {"date": "2026-04-23", "close": 836.1, "volume": 673901.0}, {"date": "2026-04-24", "close": 828.11, "volume": 692330.0}, {"date": "2026-04-27", "close": 828.32, "volume": 934880.0}, {"date": "2026-04-28", "close": 835.0, "volume": 813256.0}, {"date": "2026-04-29", "close": 822.63, "volume": 791286.0}, {"date": "2026-04-30", "close": 815.2, "volume": 1367646.0}, {"date": "2026-05-01", "close": 814.02, "volume": 633826.0}, {"date": "2026-05-04", "close": 807.85, "volume": 839112.0}, {"date": "2026-05-05", "close": 801.01, "volume": 882286.0}, {"date": "2026-05-06", "close": 743.67, "volume": 2877160.0}, {"date": "2026-05-07", "close": 754.76, "volume": 2020750.0}, {"date": "2026-05-08", "close": 736.09, "volume": 2179559.0}, {"date": "2026-05-11", "close": 725.17, "volume": 1693267.0}, {"date": "2026-05-12", "close": 734.69, "volume": 951694.0}, {"date": "2026-05-13", "close": 737.18, "volume": 966010.0}, {"date": "2026-05-14", "close": 747.23, "volume": 933576.0}, {"date": "2026-05-15", "close": 760.57, "volume": 1534439.0}, {"date": "2026-05-18", "close": 775.97, "volume": 1199553.0}, {"date": "2026-05-19", "close": 761.89, "volume": 1264563.0}, {"date": "2026-05-20", "close": 754.68, "volume": 1088738.0}, {"date": "2026-05-21", "close": 766.5, "volume": 1640876.0}, {"date": "2026-05-22", "close": 766.08, "volume": 2323957.0}, {"date": "2026-05-26", "close": 754.4, "volume": 1978183.0}, {"date": "2026-05-27", "close": 756.47, "volume": 1367287.0}, {"date": "2026-05-28", "close": 756.98, "volume": 1450034.0}, {"date": "2026-05-29", "close": 742.44, "volume": 1938630.0}, {"date": "2026-06-01", "close": 734.82, "volume": 913681.0}, {"date": "2026-06-02", "close": 736.78, "volume": 885434.0}, {"date": "2026-06-03", "close": 739.53, "volume": 786372.0}, {"date": "2026-06-04", "close": 756.95, "volume": 902693.0}, {"date": "2026-06-05", "close": 775.66, "volume": 982121.0}, {"date": "2026-06-08", "close": 766.64, "volume": 794813.0}, {"date": "2026-06-09", "close": 784.23, "volume": 882386.0}, {"date": "2026-06-10", "close": 790.44, "volume": 637619.0}, {"date": "2026-06-11", "close": 787.19, "volume": 827213.0}, {"date": "2026-06-12", "close": 784.05, "volume": 608939.0}, {"date": "2026-06-15", "close": 779.78, "volume": 824637.0}, {"date": "2026-06-16", "close": 785.43, "volume": 659199.0}, {"date": "2026-06-17", "close": 779.8, "volume": 1078966.0}, {"date": "2026-06-18", "close": 750.63, "volume": 2477060.0}, {"date": "2026-06-22", "close": 744.85, "volume": 1454600.0}, {"date": "2026-06-23", "close": 763.91, "volume": 1363683.0}, {"date": "2026-06-24", "close": 766.55, "volume": 1279377.0}, {"date": "2026-06-25", "close": 763.81, "volume": 1186746.0}, {"date": "2026-06-26", "close": 763.51, "volume": 1736310.0}, {"date": "2026-06-29", "close": 747.53, "volume": 1559898.0}, {"date": "2026-06-30", "close": 755.6, "volume": 1688517.0}, {"date": "2026-07-01", "close": 768.06, "volume": 1200758.0}, {"date": "2026-07-02", "close": 786.3, "volume": 952677.0}, {"date": "2026-07-06", "close": 784.23, "volume": 1130744.0}, {"date": "2026-07-07", "close": 807.33, "volume": 1109897.0}, {"date": "2026-07-08", "close": 818.66, "volume": 1125389.0}, {"date": "2026-07-09", "close": 792.81, "volume": 1005213.0}, {"date": "2026-07-10", "close": 805.96, "volume": 491756.0}, {"date": "2026-07-13", "close": 812.28, "volume": 618710.0}, {"date": "2026-07-14", "close": 803.37, "volume": 1115812.0}, {"date": "2026-07-15", "close": 796.35, "volume": 664847.0}, {"date": "2026-07-16", "close": 841.31, "volume": 1329425.0}, {"date": "2026-07-17", "close": 841.39, "volume": 1118657.0}, {"date": "2026-07-20", "close": 831.46, "volume": 698171.0}, {"date": "2026-07-21", "close": 828.84, "volume": 846485.0}, {"date": "2026-07-22", "close": 814.04, "volume": 710500.0}, {"date": "2026-07-23", "close": 824.49, "volume": 755411.0}, {"date": "2026-07-24", "close": 840.9, "volume": 823784.0}, {"date": "2026-07-27", "close": 850.06, "volume": 799752.0}, {"date": "2026-07-28", "close": 889.5, "volume": 1602028.0}, {"date": "2026-07-29", "close": 888.56, "volume": 838010.0}, {"date": "2026-07-30", "close": 865.51, "volume": 990058.0}, {"date": "2026-07-31", "close": 856.19, "volume": 773568.0}, {"date": "2026-08-03", "close": 827.14, "volume": 1439922.0}, {"date": "2026-08-04", "close": 830.43, "volume": 1089482.0}, {"date": "2026-08-05", "close": 877.23, "volume": 1143323.0}, {"date": "2026-08-06", "close": 871.38, "volume": 1607598.0}, {"date": "2026-08-07", "close": 869.58, "volume": 1562208.0}], "refreshing": true}