{"ticker": "MDT", "overview": {"cik": "1613103", "ticker": "MDT", "name": "Medtronic plc", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "sic": "3845", "announcements": [{"form": "11-K", "date": "2026-10-21", "title": "Form 11-K", "accession": "0001628280-26-066714", "price_sensitive": false}, {"form": "11-K", "date": "2026-10-21", "title": "Form 11-K", "accession": "0001628280-26-066713", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001468818-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066291", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984186-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001560409-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-16", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-022971", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001999371-26-022968", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007405", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007377", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-14", "title": "Form SC TO-I/A", "accession": "0001628280-26-065823", "price_sensitive": false}, {"form": "425", "date": "2026-10-14", "title": "Form 425", "accession": "0001628280-26-065819", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-13", "title": "Form SC TO-I/A", "accession": "0001628280-26-065599", "price_sensitive": false}, {"form": "425", "date": "2026-10-13", "title": "Form 425", "accession": "0001628280-26-065596", "price_sensitive": false}, {"form": "425", "date": "2026-10-09", "title": "Form 425", "accession": "0001628280-26-065550", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001628280-26-065465", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-08", "title": "Form SC TO-I/A", "accession": "0001628280-26-065406", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001628280-26-065402", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001628280-26-065361", "price_sensitive": false}, {"form": "425", "date": "2026-10-07", "title": "Form 425", "accession": "0001628280-26-065351", "price_sensitive": false}, {"form": "425", "date": "2026-10-06", "title": "Form 425", "accession": "0001628280-26-065251", "price_sensitive": false}, {"form": "425", "date": "2026-10-05", "title": "Form 425", "accession": "0001628280-26-064995", "price_sensitive": false}, {"form": "425", "date": "2026-10-02", "title": "Form 425", "accession": "0001628280-26-064649", "price_sensitive": false}, {"form": "425", "date": "2026-10-01", "title": "Form 425", "accession": "0001628280-26-064306", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001628280-26-064013", "price_sensitive": false}]}, "description": "Medtronic plc trades as MDT on the NYSE, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 770 insider filings for the company, from February 2015 to October 2026. Across those, 27 insiders disclosed 12 open-market purchases totalling $7.20M against 113 sales totalling $229.64M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 7204522.552, "sell_n": 113, "sell_sum": 229641021.6516, "net": -222436499.09960002, "insiders": 27, "first_date": "2015-02-19", "last_date": "2026-10-15"}, "metrics": {"ticker": "MDT", "has_prices": true, "as_of": "2026-08-07", "last": 87.16, "prev_close": 85.92, "change": 1.2399999999999949, "change_pct": 0.014432029795158226, "session_volume": 5056708.0, "vwap_5": 86.40505712893864, "vwap_20": 84.2938231355021, "vwap_60": 80.30123508179328, "vwap_250": 89.81865873398306, "high_52w": 105.35, "low_52w": 73.75, "avg_volume_20": 7090943.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001468818-26-000008", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Kevin E. Lofton", "who_key": "Lofton Kevin E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000146881826000008/0001468818-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001984186-26-000010", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Michael Marinaro", "who_key": "Marinaro Michael", "role": "EVP, Pres MedSurg and Americas", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1000320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "An insider takes $1M off the table in MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1984186/000198418626000010/0001984186-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001560409-26-000011", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Geoffrey Martha", "who_key": "Martha Geoffrey", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "CEO sells $4.8M of MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000156040926000011/0001560409-26-000011-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "HOUSE-2026-20035326-T16", "src": "CONGRESS", "ticker": "MDT", "cik": "", "company": "Medtronic plc", "company_raw": "S: New\nS O: Hern Family Foundation\nJT Medtronic plc. Ordinary Shares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells MDT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0001984186-26-000008", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Michael Marinaro", "who_key": "Marinaro Michael", "role": "EVP, Pres MedSurg and Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100053.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984186/000198418626000008/0001984186-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0002061393-26-000012", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Denise L. Blomquist", "who_key": "Blomquist Denise L.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18102.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061393/000206139326000012/0002061393-26-000012-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001964281-26-000004", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Michelle Quinn", "who_key": "Quinn Michelle", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964281/000196428126000004/0001964281-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0002137804-26-000004", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Kweli Thompson", "who_key": "Thompson Kweli", "role": "EVP & President, Neuroscience", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148493.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137804/000213780426000004/0002137804-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0002028475-26-000010", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Matthew R. Walter", "who_key": "Walter Matthew R.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 143028.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028475/000202847526000010/0002028475-26-000010-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001708062-26-000010", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Harry Skip Kiil", "who_key": "KIIL HARRY SKIP", "role": "EVP & President Cardiovascular", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 262488.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708062/000170806226000010/0001708062-26-000010-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001984186-26-000006", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Michael Marinaro", "who_key": "Marinaro Michael", "role": "EVP, Pres MedSurg and Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 286568.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984186/000198418626000006/0001984186-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0002056622-26-000003", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Thierry Pieton", "who_key": "Pieton Thierry", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "CFO files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056622/000205662226000003/0002056622-26-000003-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001560409-26-000008", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Geoffrey Martha", "who_key": "Martha Geoffrey", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1350015.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "CEO files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000156040926000008/0001560409-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "HOUSE-2026-20035204-T16", "src": "CONGRESS", "ticker": "MDT", "cik": "", "company": "Medtronic plc", "company_raw": "F S: New\nS O: Growth Partners Roth IRA\nMedtronic plc. Ordinary Shares", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard Dean Dr McCormick sells MDT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137684}, {"id": "0001964281-26-000002", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Michelle Quinn", "who_key": "Quinn Michelle", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 179754.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000196428126000002/0001964281-26-000002-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "0002028475-26-000008", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Matthew R. Walter", "who_key": "Walter Matthew R.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 257931.30000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite trims MDT: $258K", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000202847526000008/0002028475-26-000008-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}, {"id": "0001708062-26-000008", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Harry Skip Kiil", "who_key": "KIIL HARRY SKIP", "role": "EVP & President Cardiovascular", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 336965.43999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President sells $337K of MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000170806226000008/0001708062-26-000008-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0002061393-26-000010", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Denise L. Blomquist", "who_key": "Blomquist Denise L.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19746.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000206139326000010/0002061393-26-000010-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "0002028475-26-000006", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Matthew R. Walter", "who_key": "Walter Matthew R.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 236628.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000202847526000006/0002028475-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001984186-26-000004", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Michael Marinaro", "who_key": "Marinaro Michael", "role": "EVP, Pres MedSurg and Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 622483.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000198418626000004/0001984186-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001560409-26-000006", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Geoffrey Martha", "who_key": "Martha Geoffrey", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3494107.5199999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "CEO files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000156040926000006/0001560409-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001708062-26-000006", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Harry Skip Kiil", "who_key": "KIIL HARRY SKIP", "role": "EVP & President Cardiovascular", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 567992.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000170806226000006/0001708062-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0002061393-26-000008", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Denise L. Blomquist", "who_key": "Blomquist Denise L.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000206139326000008/0002061393-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "0001708062-26-000004", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Harry Skip Kiil", "who_key": "KIIL HARRY SKIP", "role": "EVP & President Cardiovascular", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "President files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000170806226000004/0001708062-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "0001984186-26-000002", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Michael Marinaro", "who_key": "Marinaro Michael", "role": "EVP, Pres MedSurg and Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000198418626000002/0001984186-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "0001560409-26-000004", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Geoffrey Martha", "who_key": "Martha Geoffrey", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "CEO files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000156040926000004/0001560409-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "0001473812-26-000002", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Brett A. Wall", "who_key": "Wall Brett A.", "role": "EVP & Pres Neuroscience", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000147381226000002/0001473812-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "0002028475-26-000004", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Matthew R. Walter", "who_key": "Walter Matthew R.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000202847526000004/0002028475-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "HOUSE-2026-20034713-T51", "src": "CONGRESS", "ticker": "MDT", "cik": "", "company": "Medtronic plc", "company_raw": "reet Trust > Bank of America\nMedtronic plc. Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells MDT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0002028475-26-000002", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Matthew R. Walter", "who_key": "Walter Matthew R.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on MDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000202847526000002/0002028475-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}], "recent_buys": [{"id": "0001613103-25-000157", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "William R. Jellison", "who_key": "Jellison William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 462750.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "MDT lands a director's $463K", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000161310325000157/0001613103-25-000157-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625844}, {"id": "0001127602-21-031417", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Richard H. Anderson", "who_key": "ANDERSON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 517332.60000000003, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "MDT lands a director's $517K", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221031417/0001127602-21-031417-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566964}, {"id": "0001127602-20-026756", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Richard H. Anderson", "who_key": "ANDERSON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499951.63999999996, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider cluster: 3 buying MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220026756/0001127602-20-026756-index.htm", "trade_date": "2020-10-08", "timestamp": "2020-10-08", "mins": 3191924}, {"id": "0001127602-20-007086", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Omar Ishrak", "who_key": "ISHRAK OMAR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 997087.28, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider cluster: 3 buying MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220007086/0001127602-20-007086-index.htm", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524564}, {"id": "0001127602-19-034597", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Richard H. Anderson", "who_key": "ANDERSON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 566450.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "That makes 4 insiders into MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219034597/0001127602-19-034597-index.htm", "trade_date": "2019-12-06", "timestamp": "2019-12-06", "mins": 3634004}, {"id": "0001127602-19-020054", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Richard H. Anderson", "who_key": "ANDERSON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1007160.0000000001, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "That makes 4 insiders into MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219020054/0001127602-19-020054-index.htm", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916244}, {"id": "0001127602-19-001696", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Karen L. Parkhill", "who_key": "PARKHILL KAREN L", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 251610.0, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "4 insiders now buying MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219001696/0001127602-19-001696-index.htm", "trade_date": "2019-01-09", "timestamp": "2019-01-09", "mins": 4110644}, {"id": "0001127602-19-001695", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Omar Ishrak", "who_key": "ISHRAK OMAR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1008540.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "The whole bench is buying MDT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219001695/0001127602-19-001695-index.htm", "trade_date": "2019-01-09", "timestamp": "2019-01-09", "mins": 4110644}, {"id": "0001127602-18-026109", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Richard H. Anderson", "who_key": "ANDERSON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249285.40000000002, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "5 insiders pile into MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218026109/0001127602-18-026109-index.htm", "trade_date": "2018-08-23", "timestamp": "2018-08-23", "mins": 4310804}, {"id": "0001127602-17-022010", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Richard H. Anderson", "who_key": "ANDERSON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 497840.00000000006, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "MDT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760217022010/0001127602-17-022010-index.htm", "trade_date": "2017-06-21", "timestamp": "2017-06-21", "mins": 4927124}, {"id": "0001127602-16-069999", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Robert C. Pozen", "who_key": "POZEN ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999983.0320000001, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "The whole bench is buying MDT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216069999/0001127602-16-069999-index.htm", "trade_date": "2016-12-13", "timestamp": "2016-12-13", "mins": 5200724}, {"id": "0001127602-16-068289", "src": "INSIDERS", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "James T. Lenehan", "who_key": "Lenehan James T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 146532.6, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Insider cluster: 6 buying MDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216068289/0001127602-16-068289-index.htm", "trade_date": "2016-11-23", "timestamp": "2016-11-23", "mins": 5229524}], "institutional": [{"id": "13DG-0002100119-26-000037", "src": "13DG", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Medtronic plc", "who_key": "Medtronic plc", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Medtronic plc crosses 5% of MDT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/0002100119-26-000037-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0000102909-26-001718", "src": "13DG", "ticker": "MDT", "cik": "1613103", "company": "Medtronic plc", "company_raw": "Medtronic plc", "who": "Medtronic plc", "who_key": "Medtronic plc", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Medtronic plc adjusts its stake in MDT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/0000102909-26-001718-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Medtronic plc. Ordinary Shares", "new_value": "Medtronic plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001613103", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001613103", "applied": 1, "detected_at": "2026-10-26T02:16:25.408469"}]}, "key_people": [{"who": "Richard Kuntz", "who_key": "Kuntz Richard", "role": "SVP & Chief Medical & Science", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35437137.6339, "net": -35437137.6339, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5776101.010000001, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219035863/0001127602-19-035863-index.htm"}, {"action": "SELL", "amount": 2303493.0749999997, "date": "2019-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219029262/0001127602-19-029262-index.htm"}, {"action": "SELL", "amount": 583452.38, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219025932/0001127602-19-025932-index.htm"}, {"action": "SELL", "amount": 347650.56, "date": "2019-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219025080/0001127602-19-025080-index.htm"}, {"action": "SELL", "amount": 4523088.6344, "date": "2018-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218026464/0001127602-18-026464-index.htm"}, {"action": "SELL", "amount": 1001995.0, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218020614/0001127602-18-020614-index.htm"}, {"action": "SELL", "amount": 6769726.46, "date": "2018-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218001566/0001127602-18-001566-index.htm"}, {"action": "SELL", "amount": 3670053.466, "date": "2016-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216063340/0001127602-16-063340-index.htm"}, {"action": "SELL", "amount": 4122152.9999999995, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216054884/0001127602-16-054884-index.htm"}, {"action": "SELL", "amount": 300878.8, "date": "2016-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216048818/0001127602-16-048818-index.htm"}, {"action": "SELL", "amount": 1070643.6454999999, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000124636015003749/0001246360-15-003749-index.htm"}, {"action": "SELL", "amount": 2458643.0615999997, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000124636015001735/0001246360-15-001735-index.htm"}, {"action": "SELL", "amount": 2509258.5414, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000124636015001822/0001246360-15-001822-index.htm"}], "latest": {"action": "SELL", "amount": 5776101.010000001, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219035863/0001127602-19-035863-index.htm"}}, {"who": "Omar Ishrak", "who_key": "ISHRAK OMAR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2005627.28, "sold": 30786021.123, "net": -28780393.843, "trades": 10, "top_score": 61.4, "lean": "selling", "history": [{"action": "SELL", "amount": 82709.2, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220026951/0001127602-20-026951-index.htm"}, {"action": "BUY", "amount": 997087.28, "date": "2020-02-20", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220007086/0001127602-20-007086-index.htm"}, {"action": "BUY", "amount": 1008540.0, "date": "2019-01-09", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219001695/0001127602-19-001695-index.htm"}, {"action": "SELL", "amount": 11461423.41, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760217027649/0001127602-17-027649-index.htm"}, {"action": "SELL", "amount": 7868014.0, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760217012155/0001127602-17-012155-index.htm"}, {"action": "SELL", "amount": 5259414.100000001, "date": "2016-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216062808/0001127602-16-062808-index.htm"}, {"action": "SELL", "amount": 1812373.743, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216047047/0001127602-16-047047-index.htm"}, {"action": "SELL", "amount": 1388656.0, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000124636015003112/0001246360-15-003112-index.htm"}, {"action": "SELL", "amount": 1388700.67, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000124636015003160/0001246360-15-003160-index.htm"}, {"action": "SELL", "amount": 1524730.0000000002, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000124636015001539/0001246360-15-001539-index.htm"}], "latest": {"action": "SELL", "amount": 82709.2, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220026951/0001127602-20-026951-index.htm"}}, {"who": "Hooman Hakami", "who_key": "HAKAMI HOOMAN", "role": "EVP & Group President Diabetes", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23077172.239, "net": -23077172.239, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8893711.755, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219028265/0001127602-19-028265-index.htm"}, {"action": "SELL", "amount": 5134213.359999999, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219021658/0001127602-19-021658-index.htm"}, {"action": "SELL", "amount": 2518797.792, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218026803/0001127602-18-026803-index.htm"}, {"action": "SELL", "amount": 2223430.0, "date": "2018-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218001398/0001127602-18-001398-index.htm"}, {"action": "SELL", "amount": 4307019.3319999995, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760217010410/0001127602-17-010410-index.htm"}], "latest": {"action": "SELL", "amount": 8893711.755, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219028265/0001127602-19-028265-index.htm"}}, {"who": "Michael J. Coyle", "who_key": "COYLE MICHAEL J", "role": "EVP & Group Pres, Cardiac&Vasc", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 22499855.937, "net": -22499855.937, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4102092.425, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219033063/0001127602-19-033063-index.htm"}, {"action": "SELL", "amount": 230730.59999999998, "date": "2019-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219032879/0001127602-19-032879-index.htm"}, {"action": "SELL", "amount": 4267872.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219031732/0001127602-19-031732-index.htm"}, {"action": "SELL", "amount": 13899160.912, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218026096/0001127602-18-026096-index.htm"}], "latest": {"action": "SELL", "amount": 4102092.425, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219033063/0001127602-19-033063-index.htm"}}, {"who": "Bradley E. Lerman", "who_key": "Lerman Bradley E", "role": "SVP General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20330686.939999998, "net": -20330686.939999998, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6221027.26, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221026351/0001127602-21-026351-index.htm"}, {"action": "SELL", "amount": 6812481.749999999, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221024699/0001127602-21-024699-index.htm"}, {"action": "SELL", "amount": 526080.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221023101/0001127602-21-023101-index.htm"}, {"action": "SELL", "amount": 301033.8, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220032287/0001127602-20-032287-index.htm"}, {"action": "SELL", "amount": 2343487.9499999997, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220028647/0001127602-20-028647-index.htm"}, {"action": "SELL", "amount": 2278540.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220026757/0001127602-20-026757-index.htm"}, {"action": "SELL", "amount": 401240.0, "date": "2019-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219026183/0001127602-19-026183-index.htm"}, {"action": "SELL", "amount": 673229.98, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219025933/0001127602-19-025933-index.htm"}, {"action": "SELL", "amount": 773566.2, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218020693/0001127602-18-020693-index.htm"}], "latest": {"action": "SELL", "amount": 6221027.26, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221026351/0001127602-21-026351-index.htm"}}, {"who": "Geoffrey Martha", "who_key": "Martha Geoffrey", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16985675.647, "net": -16985675.647, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4750000.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000156040926000011/0001560409-26-000011-index.htm"}, {"action": "SELL", "amount": 1601000.5200000003, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000161310324000067/0001613103-24-000067-index.htm"}, {"action": "SELL", "amount": 1536451.2699999998, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221024366/0001127602-21-024366-index.htm"}, {"action": "SELL", "amount": 1440835.0, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221020875/0001127602-21-020875-index.htm"}, {"action": "SELL", "amount": 1391736.96, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221013399/0001127602-21-013399-index.htm"}, {"action": "SELL", "amount": 1056583.0, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219021136/0001127602-19-021136-index.htm"}, {"action": "SELL", "amount": 4876666.673, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760218028314/0001127602-18-028314-index.htm"}, {"action": "SELL", "amount": 332402.224, "date": "2016-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216058207/0001127602-16-058207-index.htm"}], "latest": {"action": "SELL", "amount": 4750000.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000156040926000011/0001560409-26-000011-index.htm"}}, {"who": "Robert John White", "who_key": "WHITE ROBERT JOHN", "role": "EVP & Pres. Medical Surgical", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13472326.264, "net": -13472326.264, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 736524.7200000001, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221031951/0001127602-21-031951-index.htm"}, {"action": "SELL", "amount": 1261977.8, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220032108/0001127602-20-032108-index.htm"}, {"action": "SELL", "amount": 5770829.239, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219034132/0001127602-19-034132-index.htm"}, {"action": "SELL", "amount": 5702994.505, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219031733/0001127602-19-031733-index.htm"}], "latest": {"action": "SELL", "amount": 736524.7200000001, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221031951/0001127602-21-031951-index.htm"}}, {"who": "Hoedt Rob Ten", "who_key": "TEN HOEDT ROB", "role": "EVP and Pres. Global Regions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10882331.1006, "net": -10882331.1006, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 477420.19999999995, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000161310323000050/0001613103-23-000050-index.htm"}, {"action": "SELL", "amount": 196014.948, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760222023986/0001127602-22-023986-index.htm"}, {"action": "SELL", "amount": 845680.64, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760221009239/0001127602-21-009239-index.htm"}, {"action": "SELL", "amount": 999994.56, "date": "2020-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220025754/0001127602-20-025754-index.htm"}, {"action": "SELL", "amount": 1004593.15, "date": "2020-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760220024991/0001127602-20-024991-index.htm"}, {"action": "SELL", "amount": 826920.0, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219020188/0001127602-19-020188-index.htm"}, {"action": "SELL", "amount": 826920.0, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760219021497/0001127602-19-021497-index.htm"}, {"action": "SELL", "amount": 4140593.6376000005, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760217012558/0001127602-17-012558-index.htm"}, {"action": "SELL", "amount": 974399.556, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000112760216054633/0001127602-16-054633-index.htm"}, {"action": "SELL", "amount": 589794.409, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000124636015001591/0001246360-15-001591-index.htm"}], "latest": {"action": "SELL", "amount": 477420.19999999995, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000161310323000050/0001613103-23-000050-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -15001.0}, {"date": "2026-10-15", "net": -5750320.0}], "announcements": [{"form": "11-K", "date": "2026-10-21", "title": "Form 11-K", "accession": "0001628280-26-066714", "price_sensitive": false}, {"form": "11-K", "date": "2026-10-21", "title": "Form 11-K", "accession": "0001628280-26-066713", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001468818-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066291", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984186-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001560409-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-16", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-022971", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001999371-26-022968", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007405", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007377", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-14", "title": "Form SC TO-I/A", "accession": "0001628280-26-065823", "price_sensitive": false}, {"form": "425", "date": "2026-10-14", "title": "Form 425", "accession": "0001628280-26-065819", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-13", "title": "Form SC TO-I/A", "accession": "0001628280-26-065599", "price_sensitive": false}, {"form": "425", "date": "2026-10-13", "title": "Form 425", "accession": "0001628280-26-065596", "price_sensitive": false}, {"form": "425", "date": "2026-10-09", "title": "Form 425", "accession": "0001628280-26-065550", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001628280-26-065465", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-10-08", "title": "Form SC TO-I/A", "accession": "0001628280-26-065406", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001628280-26-065402", "price_sensitive": false}, {"form": "425", "date": "2026-10-08", "title": "Form 425", "accession": "0001628280-26-065361", "price_sensitive": false}, {"form": "425", "date": "2026-10-07", "title": "Form 425", "accession": "0001628280-26-065351", "price_sensitive": false}, {"form": "425", "date": "2026-10-06", "title": "Form 425", "accession": "0001628280-26-065251", "price_sensitive": false}, {"form": "425", "date": "2026-10-05", "title": "Form 425", "accession": "0001628280-26-064995", "price_sensitive": false}, {"form": "425", "date": "2026-10-02", "title": "Form 425", "accession": "0001628280-26-064649", "price_sensitive": false}, {"form": "425", "date": "2026-10-01", "title": "Form 425", "accession": "0001628280-26-064306", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001628280-26-064013", "price_sensitive": false}], "performance": {"ticker": "MDT", "has_prices": true, "summary": {"n": 44, "avg": 0.013456883140378371, "win_rate": 0.5681818181818182, "best": 0.23316355404640618, "worst": -0.23449850693834537, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 87.14, "return": 0.00022951572182689948}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 90.4, "return": -0.03584070796460187}, {"who": "Jellison William R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 462750.0, "date": "2025-08-25", "score": 62.0, "ref_price": 92.04, "return": -0.05302042590178194}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 86.11, "return": 0.012193705725235131}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 93.03, "return": -0.06309792540040852}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 90.48, "return": -0.03669319186560574}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-06-18", "score": 0.0, "ref_price": 79.75, "return": 0.09291536050156736}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 86.34, "return": 0.009497336113041384}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 86.34, "return": 0.009497336113041384}, {"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI06", "amount": 15001.0, "date": "2023-12-05", "score": 0.0, "ref_price": 78.82, "return": 0.10581070794214671}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 70.68, "return": 0.23316355404640618}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 78.95, "return": 0.1039898670044331}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 84.72, "return": 0.028800755429650587}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 90.95, "return": -0.041671247938427775}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 78.41, "return": 0.11159290906772096}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 81.93, "return": 0.06383498108141084}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 83.69, "return": 0.04146254032739872}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 80.31, "return": 0.08529448387498437}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 90.32, "return": -0.03498671390611157}, {"who": "Hon. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 1001.0, "date": "2022-09-13", "score": 0.0, "ref_price": 90.32, "return": -0.03498671390611157}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 93.22, "return": -0.065007509118215}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 517332.60000000003, "date": "2021-12-16", "score": 48.3, "ref_price": 102.21, "return": -0.14724586635358575}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499951.63999999996, "date": "2020-10-08", "score": 48.1, "ref_price": 107.8, "return": -0.1914656771799629}, {"who": "ISHRAK OMAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 997087.28, "date": "2020-02-20", "score": 61.2, "ref_price": 113.86, "return": -0.23449850693834537}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 566450.0, "date": "2019-12-06", "score": 48.9, "ref_price": 113.09, "return": -0.2292864090547352}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1007160.0000000001, "date": "2019-05-24", "score": 53.1, "ref_price": 93.03, "return": -0.06309792540040852}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 87.02, "return": 0.0016088255573431462}, {"who": "PARKHILL KAREN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 251610.0, "date": "2019-01-09", "score": 51.9, "ref_price": 84.3, "return": 0.03392645314353499}, {"who": "ISHRAK OMAR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1008540.0, "date": "2019-01-09", "score": 61.4, "ref_price": 84.3, "return": 0.03392645314353499}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249285.40000000002, "date": "2018-08-23", "score": 44.3, "ref_price": 95.61, "return": -0.08837987658194753}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 79.37, "return": 0.09814791482928048}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 79.37, "return": 0.09814791482928048}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 79.7, "return": 0.09360100376411536}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 79.7, "return": 0.09360100376411536}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-24", "score": 0.0, "ref_price": 78.66, "return": 0.10806000508517671}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-24", "score": 0.0, "ref_price": 78.66, "return": 0.10806000508517671}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497840.00000000006, "date": "2017-06-21", "score": 48.6, "ref_price": 88.79, "return": -0.01835792318954848}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 81.83, "return": 0.06513503605034826}, {"who": "POZEN ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999983.0320000001, "date": "2016-12-13", "score": 54.8, "ref_price": 73.37, "return": 0.1879514788060514}, {"who": "Lenehan James T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146532.6, "date": "2016-11-23", "score": 41.8, "ref_price": 75.78, "return": 0.1501715492214304}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 88.06, "return": -0.010220304337951461}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-01-27", "score": 0.0, "ref_price": 88.06, "return": -0.010220304337951461}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-01-27", "score": 0.0, "ref_price": 88.06, "return": -0.010220304337951461}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 15001.0, "date": "2015-01-27", "score": 0.0, "ref_price": 88.06, "return": -0.010220304337951461}]}, "price_series": [{"date": "2016-08-01", "close": 88.06, "volume": 4328563.0}, {"date": "2016-08-02", "close": 87.64, "volume": 3197732.0}, {"date": "2016-08-03", "close": 86.67, "volume": 3966387.0}, {"date": "2016-08-04", "close": 86.76, "volume": 3560925.0}, {"date": "2016-08-05", "close": 87.09, "volume": 3031406.0}, {"date": "2016-08-08", "close": 86.96, "volume": 2871410.0}, {"date": "2016-08-09", "close": 87.74, "volume": 3226340.0}, {"date": "2016-08-10", "close": 87.29, "volume": 2862285.0}, {"date": "2016-08-11", "close": 87.8, "volume": 2919592.0}, {"date": "2016-08-12", "close": 87.54, "volume": 2418837.0}, {"date": "2016-08-15", "close": 87.91, "volume": 3164903.0}, {"date": "2016-08-16", "close": 87.27, "volume": 2593119.0}, {"date": "2016-08-17", "close": 87.13, "volume": 4448237.0}, {"date": "2016-08-18", "close": 87.08, "volume": 4131994.0}, {"date": "2016-08-19", "close": 87.04, "volume": 5405005.0}, {"date": "2016-08-22", "close": 87.32, "volume": 4129790.0}, {"date": "2016-08-23", "close": 87.8, "volume": 3389099.0}, {"date": "2016-08-24", "close": 86.65, "volume": 5285814.0}, {"date": "2016-08-25", "close": 85.39, "volume": 7285050.0}, {"date": "2016-08-26", "close": 86.6, "volume": 6181557.0}, {"date": "2016-08-29", "close": 87.46, "volume": 3740184.0}, {"date": "2016-08-30", "close": 86.85, "volume": 3088519.0}, {"date": "2016-08-31", "close": 87.03, "volume": 5500745.0}, {"date": "2016-09-01", "close": 86.98, "volume": 3116760.0}, {"date": "2016-09-02", "close": 87.32, "volume": 3325280.0}, {"date": "2016-09-06", "close": 87.17, "volume": 4006464.0}, {"date": "2016-09-07", "close": 86.15, "volume": 4756536.0}, {"date": "2016-09-08", "close": 86.26, "volume": 4187531.0}, {"date": "2016-09-09", "close": 84.87, "volume": 5647975.0}, {"date": "2016-09-12", "close": 86.2, "volume": 4529765.0}, {"date": "2016-09-13", "close": 84.84, "volume": 5105478.0}, {"date": "2016-09-14", "close": 84.68, "volume": 4111536.0}, {"date": "2016-09-15", "close": 85.66, "volume": 4703058.0}, {"date": "2016-09-16", "close": 86.01, "volume": 7781973.0}, {"date": "2016-09-19", "close": 85.99, "volume": 4008456.0}, {"date": "2016-09-20", "close": 86.36, "volume": 3874848.0}, {"date": "2016-09-21", "close": 87.14, "volume": 3492488.0}, {"date": "2016-09-22", "close": 87.82, "volume": 4351137.0}, {"date": "2016-09-23", "close": 87.71, "volume": 3509067.0}, {"date": "2016-09-26", "close": 86.56, "volume": 3729569.0}, {"date": "2016-09-27", "close": 86.67, "volume": 3722731.0}, {"date": "2016-09-28", "close": 86.74, "volume": 3207358.0}, {"date": "2016-09-29", "close": 85.4, "volume": 4125631.0}, {"date": "2016-09-30", "close": 86.4, "volume": 5000310.0}, {"date": "2016-10-03", "close": 86.39, "volume": 3205333.0}, {"date": "2016-10-04", "close": 86.11, "volume": 4092654.0}, {"date": "2016-10-05", "close": 86.3, "volume": 2656435.0}, {"date": "2016-10-06", "close": 85.95, "volume": 3057109.0}, {"date": "2016-10-07", "close": 85.96, "volume": 3182108.0}, {"date": "2016-10-10", "close": 86.17, "volume": 2815922.0}, {"date": "2016-10-11", "close": 83.2, "volume": 9865199.0}, {"date": "2016-10-12", "close": 83.68, "volume": 3861544.0}, {"date": "2016-10-13", "close": 83.31, "volume": 4941252.0}, {"date": "2016-10-14", "close": 82.71, "volume": 4042211.0}, {"date": "2016-10-17", "close": 82.57, "volume": 3986835.0}, {"date": "2016-10-18", "close": 83.55, "volume": 3510342.0}, {"date": "2016-10-19", "close": 83.67, "volume": 3485860.0}, {"date": "2016-10-20", "close": 84.02, "volume": 4438641.0}, {"date": "2016-10-21", "close": 83.91, "volume": 4413898.0}, {"date": "2016-10-24", "close": 83.3, "volume": 3777339.0}, {"date": "2016-10-25", "close": 82.47, "volume": 3866554.0}, {"date": "2016-10-26", "close": 81.12, "volume": 4626374.0}, {"date": "2016-10-27", "close": 81.13, "volume": 3305190.0}, {"date": "2016-10-28", "close": 81.93, "volume": 5281306.0}, {"date": "2016-10-31", "close": 82.02, "volume": 6285420.0}, {"date": "2016-11-01", "close": 80.92, "volume": 5663856.0}, {"date": "2016-11-02", "close": 81.09, "volume": 4613146.0}, {"date": "2016-11-03", "close": 81.6, "volume": 5501825.0}, {"date": "2016-11-04", "close": 82.14, "volume": 5584541.0}, {"date": "2016-11-07", "close": 83.95, "volume": 4519159.0}, {"date": "2016-11-08", "close": 84.34, "volume": 4793090.0}, {"date": "2016-11-09", "close": 82.86, "volume": 9800343.0}, {"date": "2016-11-10", "close": 82.72, "volume": 6401746.0}, {"date": "2016-11-11", "close": 82.07, "volume": 5199245.0}, {"date": "2016-11-14", "close": 78.75, "volume": 12327750.0}, {"date": "2016-11-15", "close": 80.27, "volume": 6878996.0}, {"date": "2016-11-16", "close": 80.89, "volume": 4281539.0}, {"date": "2016-11-17", "close": 81.8, "volume": 3792648.0}, {"date": "2016-11-18", "close": 80.93, "volume": 4674186.0}, {"date": "2016-11-21", "close": 80.58, "volume": 7387475.0}, {"date": "2016-11-22", "close": 73.6, "volume": 31138570.0}, {"date": "2016-11-23", "close": 75.78, "volume": 14395470.0}, {"date": "2016-11-25", "close": 75.52, "volume": 3045998.0}, {"date": "2016-11-28", "close": 73.99, "volume": 7517724.0}, {"date": "2016-11-29", "close": 73.42, "volume": 6746201.0}, {"date": "2016-11-30", "close": 73.01, "volume": 11613710.0}, {"date": "2016-12-01", "close": 71.88, "volume": 9619021.0}, {"date": "2016-12-02", "close": 72.01, "volume": 6521554.0}, {"date": "2016-12-05", "close": 71.67, "volume": 8077868.0}, {"date": "2016-12-06", "close": 72.11, "volume": 6504670.0}, {"date": "2016-12-07", "close": 72.22, "volume": 7481875.0}, {"date": "2016-12-08", "close": 72.07, "volume": 9466183.0}, {"date": "2016-12-09", "close": 73.35, "volume": 7159923.0}, {"date": "2016-12-12", "close": 73.71, "volume": 6144646.0}, {"date": "2016-12-13", "close": 73.37, "volume": 6532087.0}, {"date": "2016-12-14", "close": 73.3, "volume": 5438838.0}, {"date": "2016-12-15", "close": 73.44, "volume": 6240265.0}, {"date": "2016-12-16", "close": 73.46, "volume": 9969709.0}, {"date": "2016-12-19", "close": 73.1, "volume": 4585053.0}, {"date": "2016-12-20", "close": 72.44, "volume": 6851461.0}, {"date": "2016-12-21", "close": 71.58, "volume": 7623866.0}, {"date": "2016-12-22", "close": 71.74, "volume": 5846714.0}, {"date": "2016-12-23", "close": 71.95, "volume": 3124465.0}, {"date": "2016-12-27", "close": 71.77, "volume": 3256501.0}, {"date": "2016-12-28", "close": 71.81, "volume": 5527965.0}, {"date": "2016-12-29", "close": 71.54, "volume": 3893469.0}, {"date": "2016-12-30", "close": 71.23, "volume": 5631041.0}, {"date": "2017-01-03", "close": 70.61, "volume": 11125150.0}, {"date": "2017-01-04", "close": 71.27, "volume": 7806120.0}, {"date": "2017-01-05", "close": 70.83, "volume": 6217295.0}, {"date": "2017-01-06", "close": 72.87, "volume": 8985558.0}, {"date": "2017-01-09", "close": 73.82, "volume": 9671816.0}, {"date": "2017-01-10", "close": 74.9, "volume": 7681679.0}, {"date": "2017-01-11", "close": 74.44, "volume": 7475291.0}, {"date": "2017-01-12", "close": 75.11, "volume": 6462586.0}, {"date": "2017-01-13", "close": 75.09, "volume": 5455763.0}, {"date": "2017-01-17", "close": 75.82, "volume": 7084365.0}, {"date": "2017-01-18", "close": 75.67, "volume": 5833131.0}, {"date": "2017-01-19", "close": 75.3, "volume": 6753457.0}, {"date": "2017-01-20", "close": 74.99, "volume": 8898612.0}, {"date": "2017-01-23", "close": 74.77, "volume": 4523412.0}, {"date": "2017-01-24", "close": 73.83, "volume": 6430163.0}, {"date": "2017-01-25", "close": 74.49, "volume": 6165720.0}, {"date": "2017-01-26", "close": 74.04, "volume": 3699424.0}, {"date": "2017-01-27", "close": 74.95, "volume": 4903039.0}, {"date": "2017-01-30", "close": 74.67, "volume": 4372073.0}, {"date": "2017-01-31", "close": 76.02, "volume": 7828003.0}, {"date": "2017-02-01", "close": 76.0, "volume": 5618117.0}, {"date": "2017-02-02", "close": 75.92, "volume": 5357309.0}, {"date": "2017-02-03", "close": 76.34, "volume": 4985915.0}, {"date": "2017-02-06", "close": 75.98, "volume": 3817622.0}, {"date": "2017-02-07", "close": 76.12, "volume": 3898535.0}, {"date": "2017-02-08", "close": 75.6, "volume": 3668198.0}, {"date": "2017-02-09", "close": 75.71, "volume": 4367492.0}, {"date": "2017-02-10", "close": 76.15, "volume": 3427115.0}, {"date": "2017-02-13", "close": 76.92, "volume": 4081589.0}, {"date": "2017-02-14", "close": 77.05, "volume": 3781965.0}, {"date": "2017-02-15", "close": 77.7, "volume": 4244103.0}, {"date": "2017-02-16", "close": 77.99, "volume": 4152533.0}, {"date": "2017-02-17", "close": 78.88, "volume": 9954153.0}, {"date": "2017-02-21", "close": 80.56, "volume": 7313030.0}, {"date": "2017-02-22", "close": 79.62, "volume": 5507981.0}, {"date": "2017-02-23", "close": 80.74, "volume": 4552586.0}, {"date": "2017-02-24", "close": 81.03, "volume": 4488896.0}, {"date": "2017-02-27", "close": 80.75, "volume": 3589002.0}, {"date": "2017-02-28", "close": 80.91, "volume": 3749112.0}, {"date": "2017-03-01", "close": 82.07, "volume": 4995975.0}, {"date": "2017-03-02", "close": 81.99, "volume": 4069136.0}, {"date": "2017-03-03", "close": 81.86, "volume": 2775583.0}, {"date": "2017-03-06", "close": 81.54, "volume": 2681161.0}, {"date": "2017-03-07", "close": 81.4, "volume": 2594882.0}, {"date": "2017-03-08", "close": 82.22, "volume": 4018613.0}, {"date": "2017-03-09", "close": 82.79, "volume": 3478828.0}, {"date": "2017-03-10", "close": 83.04, "volume": 4034470.0}, {"date": "2017-03-13", "close": 82.89, "volume": 2968647.0}, {"date": "2017-03-14", "close": 82.52, "volume": 3591793.0}, {"date": "2017-03-15", "close": 83.3, "volume": 3266484.0}, {"date": "2017-03-16", "close": 81.83, "volume": 6346271.0}, {"date": "2017-03-17", "close": 82.23, "volume": 11360890.0}, {"date": "2017-03-20", "close": 81.42, "volume": 4423782.0}, {"date": "2017-03-21", "close": 81.12, "volume": 5344333.0}, {"date": "2017-03-22", "close": 81.0, "volume": 4417546.0}, {"date": "2017-03-23", "close": 80.86, "volume": 4194822.0}, {"date": "2017-03-24", "close": 81.0, "volume": 3010258.0}, {"date": "2017-03-27", "close": 81.03, "volume": 5272208.0}, {"date": "2017-03-28", "close": 80.74, "volume": 7442253.0}, {"date": "2017-03-29", "close": 81.14, "volume": 5686691.0}, {"date": "2017-03-30", "close": 80.99, "volume": 2421421.0}, {"date": "2017-03-31", "close": 80.56, "volume": 3789850.0}, {"date": "2017-04-03", "close": 81.03, "volume": 3250242.0}, {"date": "2017-04-04", "close": 80.62, "volume": 3097811.0}, {"date": "2017-04-05", "close": 80.24, "volume": 3612765.0}, {"date": "2017-04-06", "close": 80.22, "volume": 3930319.0}, {"date": "2017-04-07", "close": 80.37, "volume": 2515187.0}, {"date": "2017-04-10", "close": 80.3, "volume": 2666891.0}, {"date": "2017-04-11", "close": 80.15, "volume": 2642725.0}, {"date": "2017-04-12", "close": 80.1, "volume": 3551357.0}, {"date": "2017-04-13", "close": 80.01, "volume": 3440864.0}, {"date": "2017-04-17", "close": 80.36, "volume": 2695256.0}, {"date": "2017-04-18", "close": 80.33, "volume": 4543196.0}, {"date": "2017-04-19", "close": 80.32, "volume": 3781707.0}, {"date": "2017-04-20", "close": 81.02, "volume": 5323991.0}, {"date": "2017-04-21", "close": 80.48, "volume": 3582332.0}, {"date": "2017-04-24", "close": 80.65, "volume": 4153896.0}, {"date": "2017-04-25", "close": 81.76, "volume": 4251163.0}, {"date": "2017-04-26", "close": 82.14, "volume": 4445177.0}, {"date": "2017-04-27", "close": 83.13, "volume": 4878111.0}, {"date": "2017-04-28", "close": 83.09, "volume": 3915398.0}, {"date": "2017-05-01", "close": 83.74, "volume": 4325896.0}, {"date": "2017-05-02", "close": 84.75, "volume": 5260678.0}, {"date": "2017-05-03", "close": 84.09, "volume": 3226126.0}, {"date": "2017-05-04", "close": 83.91, "volume": 3669585.0}, {"date": "2017-05-05", "close": 84.0, "volume": 4030096.0}, {"date": "2017-05-08", "close": 83.3, "volume": 3913173.0}, {"date": "2017-05-09", "close": 83.34, "volume": 3819667.0}, {"date": "2017-05-10", "close": 82.89, "volume": 4942597.0}, {"date": "2017-05-11", "close": 83.01, "volume": 3800968.0}, {"date": "2017-05-12", "close": 83.42, "volume": 3013434.0}, {"date": "2017-05-15", "close": 84.14, "volume": 3301994.0}, {"date": "2017-05-16", "close": 83.94, "volume": 4635296.0}, {"date": "2017-05-17", "close": 82.66, "volume": 5861612.0}, {"date": "2017-05-18", "close": 82.4, "volume": 5225543.0}, {"date": "2017-05-19", "close": 83.23, "volume": 4780348.0}, {"date": "2017-05-22", "close": 83.99, "volume": 3912487.0}, {"date": "2017-05-23", "close": 84.61, "volume": 4385962.0}, {"date": "2017-05-24", "close": 84.7, "volume": 6666663.0}, {"date": "2017-05-25", "close": 85.58, "volume": 7210611.0}, {"date": "2017-05-26", "close": 85.09, "volume": 4796850.0}, {"date": "2017-05-30", "close": 84.86, "volume": 4131612.0}, {"date": "2017-05-31", "close": 84.28, "volume": 7442941.0}, {"date": "2017-06-01", "close": 86.08, "volume": 7535114.0}, {"date": "2017-06-02", "close": 85.82, "volume": 6162465.0}, {"date": "2017-06-05", "close": 85.95, "volume": 3243898.0}, {"date": "2017-06-06", "close": 86.0, "volume": 3627102.0}, {"date": "2017-06-07", "close": 85.98, "volume": 3291780.0}, {"date": "2017-06-08", "close": 85.94, "volume": 4138461.0}, {"date": "2017-06-09", "close": 86.51, "volume": 4715135.0}, {"date": "2017-06-12", "close": 87.63, "volume": 8823632.0}, {"date": "2017-06-13", "close": 87.2, "volume": 4459803.0}, {"date": "2017-06-14", "close": 87.65, "volume": 3509774.0}, {"date": "2017-06-15", "close": 87.66, "volume": 2967516.0}, {"date": "2017-06-16", "close": 88.08, "volume": 5429141.0}, {"date": "2017-06-19", "close": 88.99, "volume": 3806484.0}, {"date": "2017-06-20", "close": 88.82, "volume": 3535017.0}, {"date": "2017-06-21", "close": 88.79, "volume": 3549356.0}, {"date": "2017-06-22", "close": 89.09, "volume": 3549352.0}, {"date": "2017-06-23", "close": 89.2, "volume": 6707093.0}, {"date": "2017-06-26", "close": 89.15, "volume": 3491550.0}, {"date": "2017-06-27", "close": 88.79, "volume": 3149612.0}, {"date": "2017-06-28", "close": 89.3, "volume": 3339370.0}, {"date": "2017-06-29", "close": 88.71, "volume": 2887356.0}, {"date": "2017-06-30", "close": 88.75, "volume": 3827936.0}, {"date": "2017-07-03", "close": 88.81, "volume": 2006736.0}, {"date": "2017-07-05", "close": 88.9, "volume": 2892122.0}, {"date": "2017-07-06", "close": 87.26, "volume": 3884944.0}, {"date": "2017-07-07", "close": 87.96, "volume": 2796311.0}, {"date": "2017-07-10", "close": 87.2, "volume": 3062125.0}, {"date": "2017-07-11", "close": 87.26, "volume": 2792873.0}, {"date": "2017-07-12", "close": 87.81, "volume": 2128409.0}, {"date": "2017-07-13", "close": 87.81, "volume": 2306315.0}, {"date": "2017-07-14", "close": 88.57, "volume": 2257794.0}, {"date": "2017-07-17", "close": 86.06, "volume": 9485374.0}, {"date": "2017-07-18", "close": 85.85, "volume": 5505674.0}, {"date": "2017-07-19", "close": 85.65, "volume": 4596998.0}, {"date": "2017-07-20", "close": 85.67, "volume": 4286509.0}, {"date": "2017-07-21", "close": 85.17, "volume": 3523156.0}, {"date": "2017-07-24", "close": 85.09, "volume": 4095993.0}, {"date": "2017-07-25", "close": 85.93, "volume": 5255975.0}, {"date": "2017-07-26", "close": 85.74, "volume": 3331550.0}, {"date": "2017-07-27", "close": 84.68, "volume": 5244667.0}, {"date": "2017-07-28", "close": 84.29, "volume": 4550821.0}, {"date": "2017-07-31", "close": 83.97, "volume": 5452060.0}, {"date": "2017-08-01", "close": 83.52, "volume": 5356055.0}, {"date": "2017-08-02", "close": 83.2, "volume": 4909187.0}, {"date": "2017-08-03", "close": 83.29, "volume": 5944272.0}, {"date": "2017-08-04", "close": 83.68, "volume": 3414725.0}, {"date": "2017-08-07", "close": 84.37, "volume": 3647613.0}, {"date": "2017-08-08", "close": 83.83, "volume": 3816734.0}, {"date": "2017-08-09", "close": 83.95, "volume": 3519268.0}, {"date": "2017-08-10", "close": 83.04, "volume": 3495747.0}, {"date": "2017-08-11", "close": 83.71, "volume": 4301967.0}, {"date": "2017-08-14", "close": 84.47, "volume": 3357610.0}, {"date": "2017-08-15", "close": 84.59, "volume": 2760589.0}, {"date": "2017-08-16", "close": 84.6, "volume": 4376105.0}, {"date": "2017-08-17", "close": 83.67, "volume": 3699794.0}, {"date": "2017-08-18", "close": 83.41, "volume": 4294555.0}, {"date": "2017-08-21", "close": 83.52, "volume": 4626476.0}, {"date": "2017-08-22", "close": 81.76, "volume": 9381995.0}, {"date": "2017-08-23", "close": 79.75, "volume": 8667498.0}, {"date": "2017-08-24", "close": 79.24, "volume": 7364983.0}, {"date": "2017-08-25", "close": 79.06, "volume": 4231072.0}, {"date": "2017-08-28", "close": 79.59, "volume": 4900577.0}, {"date": "2017-08-29", "close": 79.72, "volume": 4130854.0}, {"date": "2017-08-30", "close": 79.86, "volume": 3725782.0}, {"date": "2017-08-31", "close": 80.62, "volume": 5661927.0}, {"date": "2017-09-01", "close": 80.05, "volume": 3133488.0}, {"date": "2017-09-05", "close": 79.82, "volume": 3258813.0}, {"date": "2017-09-06", "close": 79.87, "volume": 3784045.0}, {"date": "2017-09-07", "close": 79.95, "volume": 3386960.0}, {"date": "2017-09-08", "close": 82.03, "volume": 7881013.0}, {"date": "2017-09-11", "close": 81.56, "volume": 5853634.0}, {"date": "2017-09-12", "close": 82.3, "volume": 4075362.0}, {"date": "2017-09-13", "close": 81.93, "volume": 4795089.0}, {"date": "2017-09-14", "close": 81.8, "volume": 4461655.0}, {"date": "2017-09-15", "close": 82.12, "volume": 9541895.0}, {"date": "2017-09-18", "close": 82.4, "volume": 4162647.0}, {"date": "2017-09-19", "close": 81.19, "volume": 5584776.0}, {"date": "2017-09-20", "close": 80.16, "volume": 6384361.0}, {"date": "2017-09-21", "close": 79.53, "volume": 4785344.0}, {"date": "2017-09-22", "close": 79.7, "volume": 4556538.0}, {"date": "2017-09-25", "close": 78.27, "volume": 7151269.0}, {"date": "2017-09-26", "close": 78.37, "volume": 4791028.0}, {"date": "2017-09-27", "close": 77.84, "volume": 4756514.0}, {"date": "2017-09-28", "close": 77.71, "volume": 5536651.0}, {"date": "2017-09-29", "close": 77.77, "volume": 6171012.0}, {"date": "2017-10-02", "close": 78.05, "volume": 4312895.0}, {"date": "2017-10-03", "close": 78.11, "volume": 5866570.0}, {"date": "2017-10-04", "close": 78.63, "volume": 5735223.0}, {"date": "2017-10-05", "close": 79.51, "volume": 6322885.0}, {"date": "2017-10-06", "close": 79.81, "volume": 3223222.0}, {"date": "2017-10-09", "close": 76.93, "volume": 12760120.0}, {"date": "2017-10-10", "close": 77.29, "volume": 7244828.0}, {"date": "2017-10-11", "close": 78.24, "volume": 6442301.0}, {"date": "2017-10-12", "close": 77.92, "volume": 8498205.0}, {"date": "2017-10-13", "close": 78.07, "volume": 5442264.0}, {"date": "2017-10-16", "close": 77.73, "volume": 5392190.0}, {"date": "2017-10-17", "close": 78.0, "volume": 3809570.0}, {"date": "2017-10-18", "close": 78.59, "volume": 4613277.0}, {"date": "2017-10-19", "close": 78.48, "volume": 2765286.0}, {"date": "2017-10-20", "close": 78.34, "volume": 4173780.0}, {"date": "2017-10-23", "close": 79.02, "volume": 4811635.0}, {"date": "2017-10-24", "close": 78.66, "volume": 4436217.0}, {"date": "2017-10-25", "close": 79.2, "volume": 4906487.0}, {"date": "2017-10-26", "close": 80.44, "volume": 7266503.0}, {"date": "2017-10-27", "close": 81.3, "volume": 7744020.0}, {"date": "2017-10-30", "close": 80.53, "volume": 5994181.0}, {"date": "2017-10-31", "close": 80.52, "volume": 4611944.0}, {"date": "2017-11-01", "close": 80.31, "volume": 5136496.0}, {"date": "2017-11-02", "close": 77.87, "volume": 10276710.0}, {"date": "2017-11-03", "close": 78.43, "volume": 6936404.0}, {"date": "2017-11-06", "close": 77.69, "volume": 4005722.0}, {"date": "2017-11-07", "close": 78.01, "volume": 3655031.0}, {"date": "2017-11-08", "close": 77.81, "volume": 4468004.0}, {"date": "2017-11-09", "close": 80.81, "volume": 8803378.0}, {"date": "2017-11-10", "close": 79.33, "volume": 6416385.0}, {"date": "2017-11-13", "close": 79.2, "volume": 4013706.0}, {"date": "2017-11-14", "close": 79.16, "volume": 2701075.0}, {"date": "2017-11-15", "close": 78.68, "volume": 4084928.0}, {"date": "2017-11-16", "close": 79.26, "volume": 4755915.0}, {"date": "2017-11-17", "close": 79.49, "volume": 7097883.0}, {"date": "2017-11-20", "close": 78.9, "volume": 7446659.0}, {"date": "2017-11-21", "close": 82.66, "volume": 10876060.0}, {"date": "2017-11-22", "close": 82.34, "volume": 5303092.0}, {"date": "2017-11-24", "close": 83.25, "volume": 3165628.0}, {"date": "2017-11-27", "close": 81.41, "volume": 6346517.0}, {"date": "2017-11-28", "close": 82.46, "volume": 5741150.0}, {"date": "2017-11-29", "close": 82.11, "volume": 3942458.0}, {"date": "2017-11-30", "close": 82.13, "volume": 5655554.0}, {"date": "2017-12-01", "close": 81.27, "volume": 5993062.0}, {"date": "2017-12-04", "close": 79.87, "volume": 8687312.0}, {"date": "2017-12-05", "close": 80.92, "volume": 5392208.0}, {"date": "2017-12-06", "close": 81.5, "volume": 5192142.0}, {"date": "2017-12-07", "close": 80.57, "volume": 5491155.0}, {"date": "2017-12-08", "close": 81.07, "volume": 4101163.0}, {"date": "2017-12-11", "close": 81.27, "volume": 3501371.0}, {"date": "2017-12-12", "close": 82.0, "volume": 4858179.0}, {"date": "2017-12-13", "close": 81.92, "volume": 4473330.0}, {"date": "2017-12-14", "close": 81.83, "volume": 4972483.0}, {"date": "2017-12-15", "close": 83.5, "volume": 9812544.0}, {"date": "2017-12-18", "close": 83.43, "volume": 5204169.0}, {"date": "2017-12-19", "close": 82.04, "volume": 5096508.0}, {"date": "2017-12-20", "close": 81.38, "volume": 3769402.0}, {"date": "2017-12-21", "close": 81.48, "volume": 4051146.0}, {"date": "2017-12-22", "close": 81.54, "volume": 3187505.0}, {"date": "2017-12-26", "close": 81.47, "volume": 1923005.0}, {"date": "2017-12-27", "close": 81.76, "volume": 2463076.0}, {"date": "2017-12-28", "close": 81.34, "volume": 2859752.0}, {"date": "2017-12-29", "close": 80.75, "volume": 3259884.0}, {"date": "2018-01-02", "close": 82.21, "volume": 4783465.0}, {"date": "2018-01-03", "close": 83.92, "volume": 6878823.0}, {"date": "2018-01-04", "close": 84.12, "volume": 5943163.0}, {"date": "2018-01-05", "close": 85.54, "volume": 7427862.0}, {"date": "2018-01-08", "close": 85.51, "volume": 6057600.0}, {"date": "2018-01-09", "close": 85.88, "volume": 6100603.0}, {"date": "2018-01-10", "close": 85.49, "volume": 3575338.0}, {"date": "2018-01-11", "close": 85.73, "volume": 3930314.0}, {"date": "2018-01-12", "close": 85.45, "volume": 5069538.0}, {"date": "2018-01-16", "close": 85.32, "volume": 5412642.0}, {"date": "2018-01-17", "close": 86.11, "volume": 5425898.0}, {"date": "2018-01-18", "close": 87.26, "volume": 7317999.0}, {"date": "2018-01-19", "close": 86.68, "volume": 7303328.0}, {"date": "2018-01-22", "close": 86.05, "volume": 5926903.0}, {"date": "2018-01-23", "close": 85.23, "volume": 4958155.0}, {"date": "2018-01-24", "close": 85.76, "volume": 5680191.0}, {"date": "2018-01-25", "close": 86.82, "volume": 3937748.0}, {"date": "2018-01-26", "close": 87.12, "volume": 3805774.0}, {"date": "2018-01-29", "close": 86.72, "volume": 3798150.0}, {"date": "2018-01-30", "close": 85.96, "volume": 3859828.0}, {"date": "2018-01-31", "close": 85.89, "volume": 5257670.0}, {"date": "2018-02-01", "close": 84.98, "volume": 4174011.0}, {"date": "2018-02-02", "close": 84.45, "volume": 5505353.0}, {"date": "2018-02-05", "close": 81.42, "volume": 7034133.0}, {"date": "2018-02-06", "close": 81.67, "volume": 10183900.0}, {"date": "2018-02-07", "close": 81.35, "volume": 5926259.0}, {"date": "2018-02-08", "close": 78.38, "volume": 7025505.0}, {"date": "2018-02-09", "close": 79.48, "volume": 6053075.0}, {"date": "2018-02-12", "close": 80.24, "volume": 4307279.0}, {"date": "2018-02-13", "close": 80.22, "volume": 4574599.0}, {"date": "2018-02-14", "close": 81.86, "volume": 5000029.0}, {"date": "2018-02-15", "close": 82.94, "volume": 3987656.0}, {"date": "2018-02-16", "close": 83.31, "volume": 6824743.0}, {"date": "2018-02-20", "close": 81.61, "volume": 11125870.0}, {"date": "2018-02-21", "close": 80.72, "volume": 6805561.0}, {"date": "2018-02-22", "close": 80.41, "volume": 4527866.0}, {"date": "2018-02-23", "close": 80.39, "volume": 5132162.0}, {"date": "2018-02-26", "close": 82.42, "volume": 6201227.0}, {"date": "2018-02-27", "close": 81.24, "volume": 5179363.0}, {"date": "2018-02-28", "close": 79.89, "volume": 6706403.0}, {"date": "2018-03-01", "close": 78.3, "volume": 7944842.0}, {"date": "2018-03-02", "close": 78.33, "volume": 5695901.0}, {"date": "2018-03-05", "close": 79.74, "volume": 5371710.0}, {"date": "2018-03-06", "close": 80.41, "volume": 5338331.0}, {"date": "2018-03-07", "close": 81.13, "volume": 6040246.0}, {"date": "2018-03-08", "close": 82.21, "volume": 6620253.0}, {"date": "2018-03-09", "close": 83.15, "volume": 4655303.0}, {"date": "2018-03-12", "close": 83.3, "volume": 4218696.0}, {"date": "2018-03-13", "close": 83.47, "volume": 4367566.0}, {"date": "2018-03-14", "close": 82.3, "volume": 5182079.0}, {"date": "2018-03-15", "close": 82.03, "volume": 3394407.0}, {"date": "2018-03-16", "close": 81.29, "volume": 9360565.0}, {"date": "2018-03-19", "close": 80.13, "volume": 4594803.0}, {"date": "2018-03-20", "close": 79.9, "volume": 4267021.0}, {"date": "2018-03-21", "close": 80.04, "volume": 4329308.0}, {"date": "2018-03-22", "close": 78.14, "volume": 4440250.0}, {"date": "2018-03-23", "close": 76.55, "volume": 6065685.0}, {"date": "2018-03-26", "close": 78.46, "volume": 6159551.0}, {"date": "2018-03-27", "close": 78.16, "volume": 5451431.0}, {"date": "2018-03-28", "close": 78.46, "volume": 5274448.0}, {"date": "2018-03-29", "close": 80.22, "volume": 6162341.0}, {"date": "2018-04-02", "close": 77.48, "volume": 6352185.0}, {"date": "2018-04-03", "close": 78.35, "volume": 4444049.0}, {"date": "2018-04-04", "close": 78.72, "volume": 4134635.0}, {"date": "2018-04-05", "close": 79.7, "volume": 4173155.0}, {"date": "2018-04-06", "close": 77.64, "volume": 5175571.0}, {"date": "2018-04-09", "close": 78.46, "volume": 4708414.0}, {"date": "2018-04-10", "close": 79.29, "volume": 4733405.0}, {"date": "2018-04-11", "close": 78.59, "volume": 3749664.0}, {"date": "2018-04-12", "close": 79.84, "volume": 3555565.0}, {"date": "2018-04-13", "close": 79.57, "volume": 3996869.0}, {"date": "2018-04-16", "close": 80.6, "volume": 3628281.0}, {"date": "2018-04-17", "close": 80.63, "volume": 4611217.0}, {"date": "2018-04-18", "close": 80.19, "volume": 6131378.0}, {"date": "2018-04-19", "close": 80.0, "volume": 3720978.0}, {"date": "2018-04-20", "close": 79.9, "volume": 3686813.0}, {"date": "2018-04-23", "close": 80.02, "volume": 2582623.0}, {"date": "2018-04-24", "close": 79.37, "volume": 4924847.0}, {"date": "2018-04-25", "close": 79.46, "volume": 2931149.0}, {"date": "2018-04-26", "close": 80.59, "volume": 5144720.0}, {"date": "2018-04-27", "close": 81.29, "volume": 4191453.0}, {"date": "2018-04-30", "close": 80.13, "volume": 6057105.0}, {"date": "2018-05-01", "close": 81.01, "volume": 2986745.0}, {"date": "2018-05-02", "close": 79.92, "volume": 3838385.0}, {"date": "2018-05-03", "close": 79.58, "volume": 4532823.0}, {"date": "2018-05-04", "close": 81.08, "volume": 3563889.0}, {"date": "2018-05-07", "close": 84.82, "volume": 10271870.0}, {"date": "2018-05-08", "close": 83.2, "volume": 7002056.0}, {"date": "2018-05-09", "close": 84.06, "volume": 4884703.0}, {"date": "2018-05-10", "close": 85.68, "volume": 4632996.0}, {"date": "2018-05-11", "close": 85.56, "volume": 4020735.0}, {"date": "2018-05-14", "close": 86.18, "volume": 3837791.0}, {"date": "2018-05-15", "close": 84.37, "volume": 4544871.0}, {"date": "2018-05-16", "close": 85.55, "volume": 4033377.0}, {"date": "2018-05-17", "close": 85.11, "volume": 3517560.0}, {"date": "2018-05-18", "close": 84.64, "volume": 4643810.0}, {"date": "2018-05-21", "close": 85.32, "volume": 3335790.0}, {"date": "2018-05-22", "close": 84.97, "volume": 4208727.0}, {"date": "2018-05-23", "close": 85.26, "volume": 5212865.0}, {"date": "2018-05-24", "close": 86.99, "volume": 8715361.0}, {"date": "2018-05-25", "close": 86.3, "volume": 4685474.0}, {"date": "2018-05-29", "close": 85.39, "volume": 4539523.0}, {"date": "2018-05-30", "close": 85.89, "volume": 4236814.0}, {"date": "2018-05-31", "close": 86.32, "volume": 4815882.0}, {"date": "2018-06-01", "close": 87.83, "volume": 5438279.0}, {"date": "2018-06-04", "close": 87.52, "volume": 4507361.0}, {"date": "2018-06-05", "close": 86.66, "volume": 5357775.0}, {"date": "2018-06-06", "close": 87.24, "volume": 5424908.0}, {"date": "2018-06-07", "close": 86.63, "volume": 5350326.0}, {"date": "2018-06-08", "close": 87.18, "volume": 4566597.0}, {"date": "2018-06-11", "close": 86.59, "volume": 4307254.0}, {"date": "2018-06-12", "close": 86.69, "volume": 4288852.0}, {"date": "2018-06-13", "close": 85.84, "volume": 3735165.0}, {"date": "2018-06-14", "close": 86.57, "volume": 3756356.0}, {"date": "2018-06-15", "close": 86.78, "volume": 6445495.0}, {"date": "2018-06-18", "close": 86.25, "volume": 3002587.0}, {"date": "2018-06-19", "close": 86.61, "volume": 4506980.0}, {"date": "2018-06-20", "close": 86.13, "volume": 4334173.0}, {"date": "2018-06-21", "close": 86.3, "volume": 3401773.0}, {"date": "2018-06-22", "close": 86.81, "volume": 5573760.0}, {"date": "2018-06-25", "close": 86.74, "volume": 5242691.0}, {"date": "2018-06-26", "close": 86.86, "volume": 7807017.0}, {"date": "2018-06-27", "close": 85.49, "volume": 6309512.0}, {"date": "2018-06-28", "close": 86.33, "volume": 3948415.0}, {"date": "2018-06-29", "close": 85.61, "volume": 5082503.0}, {"date": "2018-07-02", "close": 86.03, "volume": 4677080.0}, {"date": "2018-07-03", "close": 85.98, "volume": 3002456.0}, {"date": "2018-07-05", "close": 85.91, "volume": 3148783.0}, {"date": "2018-07-06", "close": 86.63, "volume": 3618105.0}, {"date": "2018-07-09", "close": 87.13, "volume": 3475085.0}, {"date": "2018-07-10", "close": 87.39, "volume": 3485462.0}, {"date": "2018-07-11", "close": 87.26, "volume": 3855418.0}, {"date": "2018-07-12", "close": 87.87, "volume": 3494419.0}, {"date": "2018-07-13", "close": 88.36, "volume": 4388569.0}, {"date": "2018-07-16", "close": 87.73, "volume": 2814563.0}, {"date": "2018-07-17", "close": 88.29, "volume": 4932039.0}, {"date": "2018-07-18", "close": 88.01, "volume": 4938213.0}, {"date": "2018-07-19", "close": 88.42, "volume": 3969469.0}, {"date": "2018-07-20", "close": 88.02, "volume": 4313099.0}, {"date": "2018-07-23", "close": 88.63, "volume": 2891970.0}, {"date": "2018-07-24", "close": 88.91, "volume": 3188621.0}, {"date": "2018-07-25", "close": 89.73, "volume": 3438057.0}, {"date": "2018-07-26", "close": 89.26, "volume": 3831605.0}, {"date": "2018-07-27", "close": 88.66, "volume": 4486566.0}, {"date": "2018-07-30", "close": 89.08, "volume": 4067558.0}, {"date": "2018-07-31", "close": 90.23, "volume": 6244282.0}, {"date": "2018-08-01", "close": 90.24, "volume": 4810214.0}, {"date": "2018-08-02", "close": 89.89, "volume": 3394889.0}, {"date": "2018-08-03", "close": 90.48, "volume": 2611031.0}, {"date": "2018-08-06", "close": 90.59, "volume": 2946097.0}, {"date": "2018-08-07", "close": 90.85, "volume": 3510516.0}, {"date": "2018-08-08", "close": 90.81, "volume": 4691968.0}, {"date": "2018-08-09", "close": 91.22, "volume": 3834101.0}, {"date": "2018-08-10", "close": 90.6, "volume": 3443121.0}, {"date": "2018-08-13", "close": 90.74, "volume": 5010496.0}, {"date": "2018-08-14", "close": 91.05, "volume": 3875270.0}, {"date": "2018-08-15", "close": 90.99, "volume": 4082415.0}, {"date": "2018-08-16", "close": 91.1, "volume": 4190276.0}, {"date": "2018-08-17", "close": 90.6, "volume": 8878156.0}, {"date": "2018-08-20", "close": 90.03, "volume": 6550660.0}, {"date": "2018-08-21", "close": 95.17, "volume": 14697190.0}, {"date": "2018-08-22", "close": 95.58, "volume": 8564977.0}, {"date": "2018-08-23", "close": 95.61, "volume": 6535015.0}, {"date": "2018-08-24", "close": 95.55, "volume": 5284778.0}, {"date": "2018-08-27", "close": 95.44, "volume": 5593290.0}, {"date": "2018-08-28", "close": 95.77, "volume": 5150964.0}, {"date": "2018-08-29", "close": 96.59, "volume": 3808320.0}, {"date": "2018-08-30", "close": 96.81, "volume": 4519195.0}, {"date": "2018-08-31", "close": 96.41, "volume": 4238625.0}, {"date": "2018-09-04", "close": 95.56, "volume": 4448603.0}, {"date": "2018-09-05", "close": 96.04, "volume": 4410254.0}, {"date": "2018-09-06", "close": 96.49, "volume": 4943918.0}, {"date": "2018-09-07", "close": 96.32, "volume": 5662971.0}, {"date": "2018-09-10", "close": 96.37, "volume": 3137942.0}, {"date": "2018-09-11", "close": 96.08, "volume": 3544639.0}, {"date": "2018-09-12", "close": 96.25, "volume": 3667212.0}, {"date": "2018-09-13", "close": 96.95, "volume": 3883828.0}, {"date": "2018-09-14", "close": 97.01, "volume": 3261692.0}, {"date": "2018-09-17", "close": 96.03, "volume": 3672948.0}, {"date": "2018-09-18", "close": 96.88, "volume": 4469582.0}, {"date": "2018-09-19", "close": 96.46, "volume": 3184933.0}, {"date": "2018-09-20", "close": 97.48, "volume": 4298893.0}, {"date": "2018-09-21", "close": 97.85, "volume": 7815351.0}, {"date": "2018-09-24", "close": 98.86, "volume": 5576989.0}, {"date": "2018-09-25", "close": 99.0, "volume": 5694330.0}, {"date": "2018-09-26", "close": 99.17, "volume": 5651972.0}, {"date": "2018-09-27", "close": 97.7, "volume": 4710657.0}, {"date": "2018-09-28", "close": 98.37, "volume": 4430794.0}, {"date": "2018-10-01", "close": 99.49, "volume": 3623601.0}, {"date": "2018-10-02", "close": 99.02, "volume": 3880007.0}, {"date": "2018-10-03", "close": 97.47, "volume": 4449675.0}, {"date": "2018-10-04", "close": 96.98, "volume": 4211188.0}, {"date": "2018-10-05", "close": 97.17, "volume": 4630999.0}, {"date": "2018-10-08", "close": 95.97, "volume": 4637629.0}, {"date": "2018-10-09", "close": 96.19, "volume": 3179004.0}, {"date": "2018-10-10", "close": 95.07, "volume": 5827322.0}, {"date": "2018-10-11", "close": 93.11, "volume": 7168236.0}, {"date": "2018-10-12", "close": 94.69, "volume": 4713230.0}, {"date": "2018-10-15", "close": 93.82, "volume": 4046676.0}, {"date": "2018-10-16", "close": 96.55, "volume": 4982330.0}, {"date": "2018-10-17", "close": 97.29, "volume": 4640706.0}, {"date": "2018-10-18", "close": 95.92, "volume": 4128268.0}, {"date": "2018-10-19", "close": 93.94, "volume": 6693509.0}, {"date": "2018-10-22", "close": 93.62, "volume": 3931591.0}, {"date": "2018-10-23", "close": 93.09, "volume": 5507519.0}, {"date": "2018-10-24", "close": 91.47, "volume": 4811300.0}, {"date": "2018-10-25", "close": 91.76, "volume": 4545193.0}, {"date": "2018-10-26", "close": 89.75, "volume": 6725617.0}, {"date": "2018-10-29", "close": 89.45, "volume": 6242927.0}, {"date": "2018-10-30", "close": 90.27, "volume": 5572726.0}, {"date": "2018-10-31", "close": 89.82, "volume": 8494593.0}, {"date": "2018-11-01", "close": 91.55, "volume": 5013845.0}, {"date": "2018-11-02", "close": 91.42, "volume": 4500085.0}, {"date": "2018-11-05", "close": 91.61, "volume": 3938642.0}, {"date": "2018-11-06", "close": 92.51, "volume": 3927015.0}, {"date": "2018-11-07", "close": 94.12, "volume": 5484144.0}, {"date": "2018-11-08", "close": 94.74, "volume": 5300122.0}, {"date": "2018-11-09", "close": 94.36, "volume": 4306391.0}, {"date": "2018-11-12", "close": 92.64, "volume": 4232514.0}, {"date": "2018-11-13", "close": 92.07, "volume": 4949370.0}, {"date": "2018-11-14", "close": 92.11, "volume": 4266685.0}, {"date": "2018-11-15", "close": 92.77, "volume": 6573536.0}, {"date": "2018-11-16", "close": 93.7, "volume": 7915029.0}, {"date": "2018-11-19", "close": 90.37, "volume": 6517497.0}, {"date": "2018-11-20", "close": 92.16, "volume": 8268872.0}, {"date": "2018-11-21", "close": 92.97, "volume": 6829350.0}, {"date": "2018-11-23", "close": 92.01, "volume": 2560349.0}, {"date": "2018-11-26", "close": 92.06, "volume": 4853121.0}, {"date": "2018-11-27", "close": 93.13, "volume": 6094777.0}, {"date": "2018-11-28", "close": 95.37, "volume": 6507533.0}, {"date": "2018-11-29", "close": 96.6, "volume": 5864963.0}, {"date": "2018-11-30", "close": 97.53, "volume": 6581397.0}, {"date": "2018-12-03", "close": 98.75, "volume": 6166811.0}, {"date": "2018-12-04", "close": 96.49, "volume": 7037193.0}, {"date": "2018-12-06", "close": 96.24, "volume": 7948794.0}, {"date": "2018-12-07", "close": 94.24, "volume": 5902907.0}, {"date": "2018-12-10", "close": 95.48, "volume": 5092541.0}, {"date": "2018-12-11", "close": 95.47, "volume": 4765021.0}, {"date": "2018-12-12", "close": 95.71, "volume": 6023253.0}, {"date": "2018-12-13", "close": 95.5, "volume": 4563930.0}, {"date": "2018-12-14", "close": 93.72, "volume": 6328033.0}, {"date": "2018-12-17", "close": 91.85, "volume": 5972104.0}, {"date": "2018-12-18", "close": 92.0, "volume": 5544121.0}, {"date": "2018-12-19", "close": 91.26, "volume": 7605590.0}, {"date": "2018-12-20", "close": 89.9, "volume": 7633502.0}, {"date": "2018-12-21", "close": 88.6, "volume": 10902760.0}, {"date": "2018-12-24", "close": 85.8, "volume": 3748071.0}, {"date": "2018-12-26", "close": 88.66, "volume": 5786517.0}, {"date": "2018-12-27", "close": 89.65, "volume": 5933490.0}, {"date": "2018-12-28", "close": 89.26, "volume": 4508057.0}, {"date": "2018-12-31", "close": 90.96, "volume": 5163602.0}, {"date": "2019-01-02", "close": 87.92, "volume": 7085462.0}, {"date": "2019-01-03", "close": 85.45, "volume": 6070521.0}, {"date": "2019-01-04", "close": 88.13, "volume": 5240392.0}, {"date": "2019-01-07", "close": 82.45, "volume": 17428210.0}, {"date": "2019-01-08", "close": 83.03, "volume": 14324700.0}, {"date": "2019-01-09", "close": 84.3, "volume": 7880771.0}, {"date": "2019-01-10", "close": 84.84, "volume": 5191279.0}, {"date": "2019-01-11", "close": 84.84, "volume": 4971708.0}, {"date": "2019-01-14", "close": 84.75, "volume": 5054232.0}, {"date": "2019-01-15", "close": 86.03, "volume": 6269843.0}, {"date": "2019-01-16", "close": 86.99, "volume": 5017560.0}, {"date": "2019-01-17", "close": 87.6, "volume": 7444508.0}, {"date": "2019-01-18", "close": 87.3, "volume": 8545440.0}, {"date": "2019-01-22", "close": 87.0, "volume": 6519220.0}, {"date": "2019-01-23", "close": 87.16, "volume": 4635758.0}, {"date": "2019-01-24", "close": 87.23, "volume": 4515378.0}, {"date": "2019-01-25", "close": 87.02, "volume": 5283463.0}, {"date": "2019-01-28", "close": 86.42, "volume": 5037478.0}, {"date": "2019-01-29", "close": 86.47, "volume": 3670602.0}, {"date": "2019-01-30", "close": 87.83, "volume": 5382205.0}, {"date": "2019-01-31", "close": 88.39, "volume": 9443527.0}, {"date": "2019-02-01", "close": 88.31, "volume": 4263074.0}, {"date": "2019-02-04", "close": 87.81, "volume": 4956124.0}, {"date": "2019-02-05", "close": 88.03, "volume": 5324496.0}, {"date": "2019-02-06", "close": 88.86, "volume": 3373467.0}, {"date": "2019-02-07", "close": 88.9, "volume": 4299340.0}, {"date": "2019-02-08", "close": 89.01, "volume": 3982228.0}, {"date": "2019-02-11", "close": 89.6, "volume": 4011028.0}, {"date": "2019-02-12", "close": 90.25, "volume": 3713430.0}, {"date": "2019-02-13", "close": 90.67, "volume": 3468148.0}, {"date": "2019-02-14", "close": 91.23, "volume": 4644095.0}, {"date": "2019-02-15", "close": 92.27, "volume": 5596252.0}, {"date": "2019-02-19", "close": 92.33, "volume": 6891367.0}, {"date": "2019-02-20", "close": 92.8, "volume": 4924706.0}, {"date": "2019-02-21", "close": 92.61, "volume": 4125714.0}, {"date": "2019-02-22", "close": 93.77, "volume": 4551328.0}, {"date": "2019-02-25", "close": 92.22, "volume": 7098583.0}, {"date": "2019-02-26", "close": 91.29, "volume": 4484705.0}, {"date": "2019-02-27", "close": 90.89, "volume": 7327243.0}, {"date": "2019-02-28", "close": 90.5, "volume": 12183270.0}, {"date": "2019-03-01", "close": 92.09, "volume": 8016693.0}, {"date": "2019-03-04", "close": 92.29, "volume": 5483005.0}, {"date": "2019-03-05", "close": 92.72, "volume": 5771582.0}, {"date": "2019-03-06", "close": 92.08, "volume": 4070668.0}, {"date": "2019-03-07", "close": 91.08, "volume": 4812873.0}, {"date": "2019-03-08", "close": 90.52, "volume": 4113511.0}, {"date": "2019-03-11", "close": 92.0, "volume": 4272800.0}, {"date": "2019-03-12", "close": 92.44, "volume": 5809219.0}, {"date": "2019-03-13", "close": 93.02, "volume": 6502716.0}, {"date": "2019-03-14", "close": 93.33, "volume": 5578616.0}, {"date": "2019-03-15", "close": 93.79, "volume": 9493802.0}, {"date": "2019-03-18", "close": 91.89, "volume": 8347669.0}, {"date": "2019-03-19", "close": 92.66, "volume": 5822088.0}, {"date": "2019-03-20", "close": 91.72, "volume": 4737339.0}, {"date": "2019-03-21", "close": 92.1, "volume": 4217016.0}, {"date": "2019-03-22", "close": 90.39, "volume": 4291708.0}, {"date": "2019-03-25", "close": 90.62, "volume": 3264626.0}, {"date": "2019-03-26", "close": 91.07, "volume": 4458325.0}, {"date": "2019-03-27", "close": 90.26, "volume": 4794911.0}, {"date": "2019-03-28", "close": 89.96, "volume": 6534894.0}, {"date": "2019-03-29", "close": 91.08, "volume": 4677393.0}, {"date": "2019-04-01", "close": 90.69, "volume": 4102238.0}, {"date": "2019-04-02", "close": 90.4, "volume": 3438480.0}, {"date": "2019-04-03", "close": 88.45, "volume": 7605898.0}, {"date": "2019-04-04", "close": 89.23, "volume": 6085172.0}, {"date": "2019-04-05", "close": 88.93, "volume": 6192314.0}, {"date": "2019-04-08", "close": 88.99, "volume": 5464532.0}, {"date": "2019-04-09", "close": 88.72, "volume": 4938743.0}, {"date": "2019-04-10", "close": 88.63, "volume": 5008838.0}, {"date": "2019-04-11", "close": 87.6, "volume": 7759531.0}, {"date": "2019-04-12", "close": 86.75, "volume": 7142328.0}, {"date": "2019-04-15", "close": 86.87, "volume": 5815673.0}, {"date": "2019-04-16", "close": 86.15, "volume": 8423144.0}, {"date": "2019-04-17", "close": 84.73, "volume": 9363980.0}, {"date": "2019-04-18", "close": 84.22, "volume": 6798024.0}, {"date": "2019-04-22", "close": 84.15, "volume": 3669186.0}, {"date": "2019-04-23", "close": 85.1, "volume": 6415008.0}, {"date": "2019-04-24", "close": 85.64, "volume": 4388695.0}, {"date": "2019-04-25", "close": 86.86, "volume": 5847759.0}, {"date": "2019-04-26", "close": 87.35, "volume": 3363904.0}, {"date": "2019-04-29", "close": 87.44, "volume": 3997512.0}, {"date": "2019-04-30", "close": 88.81, "volume": 7112126.0}, {"date": "2019-05-01", "close": 88.31, "volume": 4685536.0}, {"date": "2019-05-02", "close": 89.14, "volume": 4761915.0}, {"date": "2019-05-03", "close": 89.58, "volume": 3705101.0}, {"date": "2019-05-06", "close": 90.15, "volume": 5504709.0}, {"date": "2019-05-07", "close": 89.27, "volume": 6455588.0}, {"date": "2019-05-08", "close": 89.0, "volume": 4556410.0}, {"date": "2019-05-09", "close": 88.14, "volume": 6844167.0}, {"date": "2019-05-10", "close": 88.33, "volume": 4239865.0}, {"date": "2019-05-13", "close": 87.33, "volume": 3823753.0}, {"date": "2019-05-14", "close": 87.66, "volume": 3194635.0}, {"date": "2019-05-15", "close": 88.27, "volume": 3696217.0}, {"date": "2019-05-16", "close": 88.11, "volume": 5013215.0}, {"date": "2019-05-17", "close": 87.73, "volume": 4735765.0}, {"date": "2019-05-20", "close": 87.57, "volume": 4677387.0}, {"date": "2019-05-21", "close": 87.77, "volume": 6403380.0}, {"date": "2019-05-22", "close": 88.76, "volume": 7391275.0}, {"date": "2019-05-23", "close": 91.64, "volume": 12993230.0}, {"date": "2019-05-24", "close": 93.03, "volume": 7341216.0}, {"date": "2019-05-28", "close": 91.31, "volume": 8852181.0}, {"date": "2019-05-29", "close": 91.52, "volume": 5830411.0}, {"date": "2019-05-30", "close": 92.58, "volume": 4400781.0}, {"date": "2019-05-31", "close": 92.58, "volume": 5949907.0}, {"date": "2019-06-03", "close": 93.33, "volume": 8489104.0}, {"date": "2019-06-04", "close": 94.41, "volume": 6871343.0}, {"date": "2019-06-05", "close": 96.55, "volume": 7867801.0}, {"date": "2019-06-06", "close": 96.5, "volume": 6495064.0}, {"date": "2019-06-07", "close": 97.11, "volume": 4848711.0}, {"date": "2019-06-10", "close": 97.75, "volume": 3975939.0}, {"date": "2019-06-11", "close": 97.56, "volume": 3621487.0}, {"date": "2019-06-12", "close": 97.53, "volume": 3108782.0}, {"date": "2019-06-13", "close": 97.5, "volume": 4281404.0}, {"date": "2019-06-14", "close": 97.5, "volume": 3056865.0}, {"date": "2019-06-17", "close": 97.32, "volume": 2749538.0}, {"date": "2019-06-18", "close": 97.96, "volume": 3653993.0}, {"date": "2019-06-19", "close": 98.75, "volume": 4307296.0}, {"date": "2019-06-20", "close": 99.26, "volume": 4887158.0}, {"date": "2019-06-21", "close": 99.38, "volume": 7027596.0}, {"date": "2019-06-24", "close": 99.16, "volume": 4037935.0}, {"date": "2019-06-25", "close": 98.9, "volume": 4416108.0}, {"date": "2019-06-26", "close": 97.22, "volume": 4315029.0}, {"date": "2019-06-27", "close": 97.48, "volume": 7428044.0}, {"date": "2019-06-28", "close": 97.39, "volume": 5539398.0}, {"date": "2019-07-01", "close": 98.1, "volume": 3329347.0}, {"date": "2019-07-02", "close": 98.05, "volume": 3380398.0}, {"date": "2019-07-03", "close": 98.81, "volume": 2325952.0}, {"date": "2019-07-05", "close": 98.11, "volume": 2319827.0}, {"date": "2019-07-08", "close": 98.02, "volume": 4384849.0}, {"date": "2019-07-09", "close": 98.44, "volume": 5665312.0}, {"date": "2019-07-10", "close": 98.85, "volume": 3482072.0}, {"date": "2019-07-11", "close": 100.0, "volume": 3981463.0}, {"date": "2019-07-12", "close": 99.25, "volume": 3545575.0}, {"date": "2019-07-15", "close": 99.82, "volume": 3075914.0}, {"date": "2019-07-16", "close": 99.87, "volume": 3632832.0}, {"date": "2019-07-17", "close": 100.92, "volume": 5579077.0}, {"date": "2019-07-18", "close": 101.34, "volume": 3922927.0}, {"date": "2019-07-19", "close": 100.8, "volume": 5292514.0}, {"date": "2019-07-22", "close": 101.24, "volume": 3061359.0}, {"date": "2019-07-23", "close": 101.61, "volume": 3304476.0}, {"date": "2019-07-24", "close": 102.33, "volume": 3429898.0}, {"date": "2019-07-25", "close": 102.09, "volume": 3007466.0}, {"date": "2019-07-26", "close": 102.55, "volume": 3515640.0}, {"date": "2019-07-29", "close": 103.26, "volume": 3131252.0}, {"date": "2019-07-30", "close": 103.75, "volume": 3892319.0}, {"date": "2019-07-31", "close": 101.94, "volume": 6937144.0}, {"date": "2019-08-01", "close": 102.37, "volume": 4287761.0}, {"date": "2019-08-02", "close": 102.33, "volume": 3632162.0}, {"date": "2019-08-05", "close": 99.51, "volume": 4598653.0}, {"date": "2019-08-06", "close": 101.24, "volume": 4786436.0}, {"date": "2019-08-07", "close": 101.39, "volume": 3954092.0}, {"date": "2019-08-08", "close": 102.28, "volume": 4951171.0}, {"date": "2019-08-09", "close": 101.67, "volume": 6602127.0}, {"date": "2019-08-12", "close": 101.0, "volume": 2668856.0}, {"date": "2019-08-13", "close": 102.4, "volume": 3700778.0}, {"date": "2019-08-14", "close": 100.93, "volume": 4715063.0}, {"date": "2019-08-15", "close": 101.75, "volume": 4366017.0}, {"date": "2019-08-16", "close": 102.76, "volume": 4758099.0}, {"date": "2019-08-19", "close": 104.18, "volume": 6106832.0}, {"date": "2019-08-20", "close": 106.91, "volume": 11295410.0}, {"date": "2019-08-21", "close": 107.79, "volume": 6550042.0}, {"date": "2019-08-22", "close": 107.83, "volume": 4402639.0}, {"date": "2019-08-23", "close": 106.05, "volume": 5316316.0}, {"date": "2019-08-26", "close": 106.89, "volume": 3092653.0}, {"date": "2019-08-27", "close": 107.54, "volume": 4429485.0}, {"date": "2019-08-28", "close": 108.0, "volume": 3924315.0}, {"date": "2019-08-29", "close": 107.8, "volume": 3992877.0}, {"date": "2019-08-30", "close": 107.89, "volume": 3776737.0}, {"date": "2019-09-03", "close": 107.47, "volume": 4360123.0}, {"date": "2019-09-04", "close": 107.66, "volume": 4323346.0}, {"date": "2019-09-05", "close": 107.72, "volume": 4148218.0}, {"date": "2019-09-06", "close": 108.69, "volume": 4484986.0}, {"date": "2019-09-09", "close": 107.93, "volume": 4652738.0}, {"date": "2019-09-10", "close": 107.48, "volume": 5063883.0}, {"date": "2019-09-11", "close": 108.63, "volume": 6209092.0}, {"date": "2019-09-12", "close": 110.38, "volume": 5203198.0}, {"date": "2019-09-13", "close": 109.67, "volume": 6828617.0}, {"date": "2019-09-16", "close": 109.05, "volume": 3402091.0}, {"date": "2019-09-17", "close": 109.34, "volume": 4333645.0}, {"date": "2019-09-18", "close": 110.0, "volume": 5529759.0}, {"date": "2019-09-19", "close": 111.01, "volume": 3730766.0}, {"date": "2019-09-20", "close": 111.18, "volume": 7400834.0}, {"date": "2019-09-23", "close": 110.84, "volume": 3431127.0}, {"date": "2019-09-24", "close": 109.76, "volume": 6249885.0}, {"date": "2019-09-25", "close": 107.62, "volume": 6749058.0}, {"date": "2019-09-26", "close": 107.4, "volume": 4358334.0}, {"date": "2019-09-27", "close": 107.32, "volume": 3111780.0}, {"date": "2019-09-30", "close": 108.62, "volume": 3766897.0}, {"date": "2019-10-01", "close": 108.22, "volume": 3667457.0}, {"date": "2019-10-02", "close": 105.94, "volume": 4507893.0}, {"date": "2019-10-03", "close": 106.93, "volume": 3046707.0}, {"date": "2019-10-04", "close": 108.56, "volume": 3441271.0}, {"date": "2019-10-07", "close": 107.26, "volume": 4001884.0}, {"date": "2019-10-08", "close": 105.01, "volume": 4648611.0}, {"date": "2019-10-09", "close": 106.75, "volume": 2916949.0}, {"date": "2019-10-10", "close": 107.42, "volume": 2921137.0}, {"date": "2019-10-11", "close": 107.58, "volume": 3658460.0}, {"date": "2019-10-14", "close": 107.57, "volume": 1943055.0}, {"date": "2019-10-15", "close": 108.19, "volume": 2797701.0}, {"date": "2019-10-16", "close": 108.5, "volume": 2995903.0}, {"date": "2019-10-17", "close": 108.51, "volume": 2342179.0}, {"date": "2019-10-18", "close": 108.12, "volume": 3155137.0}, {"date": "2019-10-21", "close": 106.62, "volume": 4186633.0}, {"date": "2019-10-22", "close": 104.49, "volume": 6184681.0}, {"date": "2019-10-23", "close": 105.22, "volume": 4571887.0}, {"date": "2019-10-24", "close": 105.29, "volume": 3532239.0}, {"date": "2019-10-25", "close": 105.44, "volume": 2671885.0}, {"date": "2019-10-28", "close": 106.22, "volume": 2651089.0}, {"date": "2019-10-29", "close": 107.55, "volume": 3587047.0}, {"date": "2019-10-30", "close": 108.55, "volume": 3065080.0}, {"date": "2019-10-31", "close": 108.9, "volume": 3999197.0}, {"date": "2019-11-01", "close": 108.57, "volume": 3844223.0}, {"date": "2019-11-04", "close": 107.15, "volume": 3524819.0}, {"date": "2019-11-05", "close": 105.53, "volume": 4135653.0}, {"date": "2019-11-06", "close": 106.87, "volume": 3653996.0}, {"date": "2019-11-07", "close": 106.8, "volume": 2630172.0}, {"date": "2019-11-08", "close": 107.03, "volume": 2312775.0}, {"date": "2019-11-11", "close": 107.96, "volume": 3090434.0}, {"date": "2019-11-12", "close": 108.63, "volume": 2413464.0}, {"date": "2019-11-13", "close": 109.01, "volume": 2255372.0}, {"date": "2019-11-14", "close": 109.21, "volume": 3401551.0}, {"date": "2019-11-15", "close": 112.06, "volume": 6223634.0}, {"date": "2019-11-18", "close": 111.25, "volume": 7550482.0}, {"date": "2019-11-19", "close": 111.07, "volume": 7542154.0}, {"date": "2019-11-20", "close": 111.79, "volume": 6029651.0}, {"date": "2019-11-21", "close": 110.49, "volume": 7026189.0}, {"date": "2019-11-22", "close": 110.82, "volume": 5567630.0}, {"date": "2019-11-25", "close": 111.78, "volume": 5652781.0}, {"date": "2019-11-26", "close": 111.33, "volume": 9387255.0}, {"date": "2019-11-27", "close": 112.47, "volume": 3367231.0}, {"date": "2019-11-29", "close": 111.39, "volume": 2786573.0}, {"date": "2019-12-02", "close": 110.91, "volume": 3429970.0}, {"date": "2019-12-03", "close": 110.99, "volume": 3648694.0}, {"date": "2019-12-04", "close": 111.94, "volume": 3003415.0}, {"date": "2019-12-05", "close": 112.2, "volume": 3205737.0}, {"date": "2019-12-06", "close": 113.09, "volume": 3622995.0}, {"date": "2019-12-09", "close": 111.13, "volume": 3463288.0}, {"date": "2019-12-10", "close": 111.04, "volume": 3850797.0}, {"date": "2019-12-11", "close": 111.72, "volume": 2897249.0}, {"date": "2019-12-12", "close": 112.38, "volume": 3741359.0}, {"date": "2019-12-13", "close": 113.52, "volume": 4180347.0}, {"date": "2019-12-16", "close": 114.54, "volume": 4304190.0}, {"date": "2019-12-17", "close": 114.35, "volume": 3864253.0}, {"date": "2019-12-18", "close": 113.8, "volume": 4895186.0}, {"date": "2019-12-19", "close": 113.49, "volume": 5116571.0}, {"date": "2019-12-20", "close": 113.74, "volume": 10323890.0}, {"date": "2019-12-23", "close": 113.89, "volume": 3726872.0}, {"date": "2019-12-24", "close": 113.77, "volume": 1281430.0}, {"date": "2019-12-26", "close": 112.58, "volume": 2942512.0}, {"date": "2019-12-27", "close": 113.35, "volume": 2458895.0}, {"date": "2019-12-30", "close": 112.93, "volume": 2112937.0}, {"date": "2019-12-31", "close": 113.45, "volume": 2806469.0}, {"date": "2020-01-02", "close": 114.56, "volume": 3916983.0}, {"date": "2020-01-03", "close": 113.88, "volume": 2764848.0}, {"date": "2020-01-06", "close": 114.89, "volume": 3332213.0}, {"date": "2020-01-07", "close": 114.49, "volume": 4443899.0}, {"date": "2020-01-08", "close": 116.5, "volume": 5482835.0}, {"date": "2020-01-09", "close": 118.39, "volume": 5120866.0}, {"date": "2020-01-10", "close": 118.64, "volume": 3181042.0}, {"date": "2020-01-13", "close": 118.01, "volume": 3367807.0}, {"date": "2020-01-14", "close": 117.04, "volume": 5695377.0}, {"date": "2020-01-15", "close": 117.33, "volume": 3683218.0}, {"date": "2020-01-16", "close": 118.86, "volume": 4019411.0}, {"date": "2020-01-17", "close": 119.03, "volume": 4906103.0}, {"date": "2020-01-21", "close": 120.32, "volume": 5596969.0}, {"date": "2020-01-22", "close": 121.09, "volume": 4169487.0}, {"date": "2020-01-23", "close": 120.97, "volume": 4126009.0}, {"date": "2020-01-24", "close": 119.26, "volume": 3382523.0}, {"date": "2020-01-27", "close": 119.23, "volume": 4192093.0}, {"date": "2020-01-28", "close": 119.18, "volume": 3422692.0}, {"date": "2020-01-29", "close": 118.37, "volume": 3019517.0}, {"date": "2020-01-30", "close": 118.15, "volume": 5056151.0}, {"date": "2020-01-31", "close": 115.44, "volume": 6068013.0}, {"date": "2020-02-03", "close": 117.99, "volume": 5618531.0}, {"date": "2020-02-04", "close": 119.99, "volume": 4000311.0}, {"date": "2020-02-05", "close": 120.62, "volume": 3811073.0}, {"date": "2020-02-06", "close": 121.3, "volume": 3763727.0}, {"date": "2020-02-07", "close": 118.95, "volume": 3946911.0}, {"date": "2020-02-10", "close": 119.38, "volume": 4057058.0}, {"date": "2020-02-11", "close": 118.95, "volume": 3959335.0}, {"date": "2020-02-12", "close": 116.49, "volume": 7629474.0}, {"date": "2020-02-13", "close": 116.83, "volume": 5639938.0}, {"date": "2020-02-14", "close": 117.33, "volume": 3815629.0}, {"date": "2020-02-18", "close": 112.66, "volume": 12050650.0}, {"date": "2020-02-19", "close": 113.77, "volume": 5198364.0}, {"date": "2020-02-20", "close": 113.86, "volume": 4914920.0}, {"date": "2020-02-21", "close": 113.28, "volume": 5493800.0}, {"date": "2020-02-24", "close": 111.35, "volume": 5334310.0}, {"date": "2020-02-25", "close": 108.53, "volume": 7074382.0}, {"date": "2020-02-26", "close": 106.15, "volume": 5426396.0}, {"date": "2020-02-27", "close": 100.98, "volume": 7263717.0}, {"date": "2020-02-28", "close": 100.67, "volume": 11689010.0}, {"date": "2020-03-02", "close": 102.62, "volume": 8358170.0}, {"date": "2020-03-03", "close": 100.4, "volume": 8371573.0}, {"date": "2020-03-04", "close": 103.59, "volume": 8935193.0}, {"date": "2020-03-05", "close": 100.18, "volume": 5881972.0}, {"date": "2020-03-06", "close": 99.06, "volume": 6843152.0}, {"date": "2020-03-09", "close": 92.4, "volume": 9053834.0}, {"date": "2020-03-10", "close": 96.36, "volume": 9725814.0}, {"date": "2020-03-11", "close": 92.44, "volume": 7894629.0}, {"date": "2020-03-12", "close": 84.4, "volume": 11417390.0}, {"date": "2020-03-13", "close": 88.82, "volume": 13456800.0}, {"date": "2020-03-16", "close": 77.43, "volume": 10210040.0}, {"date": "2020-03-17", "close": 80.21, "volume": 11584620.0}, {"date": "2020-03-18", "close": 74.54, "volume": 10468720.0}, {"date": "2020-03-19", "close": 79.22, "volume": 11112030.0}, {"date": "2020-03-20", "close": 77.46, "volume": 11355150.0}, {"date": "2020-03-23", "close": 72.92, "volume": 11494600.0}, {"date": "2020-03-24", "close": 80.35, "volume": 9955897.0}, {"date": "2020-03-25", "close": 86.82, "volume": 16273680.0}, {"date": "2020-03-26", "close": 91.94, "volume": 12539040.0}, {"date": "2020-03-27", "close": 89.89, "volume": 10665820.0}, {"date": "2020-03-30", "close": 92.05, "volume": 8248210.0}, {"date": "2020-03-31", "close": 90.18, "volume": 14091070.0}, {"date": "2020-04-01", "close": 84.11, "volume": 8109985.0}, {"date": "2020-04-02", "close": 86.15, "volume": 7152579.0}, {"date": "2020-04-03", "close": 86.27, "volume": 5625742.0}, {"date": "2020-04-06", "close": 94.09, "volume": 8952316.0}, {"date": "2020-04-07", "close": 94.46, "volume": 7688810.0}, {"date": "2020-04-08", "close": 99.28, "volume": 7655375.0}, {"date": "2020-04-09", "close": 101.03, "volume": 8080498.0}, {"date": "2020-04-13", "close": 99.52, "volume": 5355943.0}, {"date": "2020-04-14", "close": 101.2, "volume": 5013651.0}, {"date": "2020-04-15", "close": 97.32, "volume": 7727638.0}, {"date": "2020-04-16", "close": 95.7, "volume": 7944403.0}, {"date": "2020-04-17", "close": 103.33, "volume": 9559852.0}, {"date": "2020-04-20", "close": 101.54, "volume": 4729960.0}, {"date": "2020-04-21", "close": 97.61, "volume": 5472906.0}, {"date": "2020-04-22", "close": 96.08, "volume": 7696798.0}, {"date": "2020-04-23", "close": 95.83, "volume": 5854948.0}, {"date": "2020-04-24", "close": 99.3, "volume": 4631650.0}, {"date": "2020-04-27", "close": 100.76, "volume": 5019090.0}, {"date": "2020-04-28", "close": 98.04, "volume": 4501037.0}, {"date": "2020-04-29", "close": 99.14, "volume": 5393580.0}, {"date": "2020-04-30", "close": 97.63, "volume": 5496967.0}, {"date": "2020-05-01", "close": 95.14, "volume": 4172073.0}, {"date": "2020-05-04", "close": 95.26, "volume": 4717841.0}, {"date": "2020-05-05", "close": 97.9, "volume": 4200320.0}, {"date": "2020-05-06", "close": 96.76, "volume": 3606178.0}, {"date": "2020-05-07", "close": 98.94, "volume": 4403589.0}, {"date": "2020-05-08", "close": 99.03, "volume": 4278530.0}, {"date": "2020-05-11", "close": 98.74, "volume": 3490398.0}, {"date": "2020-05-12", "close": 95.2, "volume": 4411837.0}, {"date": "2020-05-13", "close": 93.28, "volume": 7110952.0}, {"date": "2020-05-14", "close": 93.82, "volume": 6355773.0}, {"date": "2020-05-15", "close": 93.89, "volume": 8591675.0}, {"date": "2020-05-18", "close": 98.9, "volume": 7047690.0}, {"date": "2020-05-19", "close": 97.03, "volume": 4801712.0}, {"date": "2020-05-20", "close": 98.08, "volume": 4270871.0}, {"date": "2020-05-21", "close": 95.41, "volume": 7021696.0}, {"date": "2020-05-22", "close": 94.72, "volume": 6518336.0}, {"date": "2020-05-26", "close": 97.15, "volume": 7086461.0}, {"date": "2020-05-27", "close": 96.0, "volume": 6163890.0}, {"date": "2020-05-28", "close": 98.14, "volume": 5444505.0}, {"date": "2020-05-29", "close": 98.58, "volume": 8961668.0}, {"date": "2020-06-01", "close": 97.11, "volume": 4863939.0}, {"date": "2020-06-02", "close": 97.25, "volume": 8363274.0}, {"date": "2020-06-03", "close": 97.1, "volume": 7508920.0}, {"date": "2020-06-04", "close": 96.99, "volume": 8785239.0}, {"date": "2020-06-05", "close": 102.04, "volume": 10060550.0}, {"date": "2020-06-08", "close": 101.33, "volume": 6929642.0}, {"date": "2020-06-09", "close": 99.11, "volume": 5622749.0}, {"date": "2020-06-10", "close": 97.55, "volume": 6098279.0}, {"date": "2020-06-11", "close": 90.87, "volume": 8829601.0}, {"date": "2020-06-12", "close": 93.21, "volume": 7333625.0}, {"date": "2020-06-15", "close": 93.62, "volume": 6025986.0}, {"date": "2020-06-16", "close": 95.55, "volume": 6500301.0}, {"date": "2020-06-17", "close": 95.48, "volume": 5360944.0}, {"date": "2020-06-18", "close": 94.43, "volume": 3692976.0}, {"date": "2020-06-19", "close": 93.91, "volume": 7060890.0}, {"date": "2020-06-22", "close": 93.33, "volume": 5370322.0}, {"date": "2020-06-23", "close": 93.39, "volume": 5160336.0}, {"date": "2020-06-24", "close": 88.93, "volume": 10928580.0}, {"date": "2020-06-25", "close": 88.86, "volume": 5671510.0}, {"date": "2020-06-26", "close": 88.77, "volume": 9108629.0}, {"date": "2020-06-29", "close": 90.26, "volume": 5241640.0}, {"date": "2020-06-30", "close": 91.7, "volume": 5464235.0}, {"date": "2020-07-01", "close": 92.32, "volume": 4328701.0}, {"date": "2020-07-02", "close": 93.16, "volume": 3937913.0}, {"date": "2020-07-06", "close": 93.21, "volume": 4366627.0}, {"date": "2020-07-07", "close": 91.67, "volume": 4045613.0}, {"date": "2020-07-08", "close": 91.61, "volume": 3956329.0}, {"date": "2020-07-09", "close": 90.13, "volume": 4061053.0}, {"date": "2020-07-10", "close": 90.81, "volume": 4934177.0}, {"date": "2020-07-13", "close": 92.77, "volume": 7442257.0}, {"date": "2020-07-14", "close": 94.65, "volume": 5421931.0}, {"date": "2020-07-15", "close": 97.16, "volume": 5644559.0}, {"date": "2020-07-16", "close": 95.75, "volume": 4124198.0}, {"date": "2020-07-17", "close": 98.58, "volume": 5557692.0}, {"date": "2020-07-20", "close": 95.73, "volume": 4081805.0}, {"date": "2020-07-21", "close": 96.81, "volume": 3664805.0}, {"date": "2020-07-22", "close": 97.49, "volume": 3618172.0}, {"date": "2020-07-23", "close": 96.57, "volume": 3652568.0}, {"date": "2020-07-24", "close": 96.35, "volume": 4071858.0}, {"date": "2020-07-27", "close": 96.43, "volume": 3701883.0}, {"date": "2020-07-28", "close": 96.35, "volume": 4325485.0}, {"date": "2020-07-29", "close": 98.72, "volume": 7020200.0}, {"date": "2020-07-30", "close": 96.47, "volume": 3829987.0}, {"date": "2020-07-31", "close": 96.48, "volume": 5154028.0}, {"date": "2020-08-03", "close": 97.33, "volume": 3708134.0}, {"date": "2020-08-04", "close": 96.29, "volume": 4241664.0}, {"date": "2020-08-05", "close": 97.02, "volume": 3651523.0}, {"date": "2020-08-06", "close": 96.73, "volume": 5009009.0}, {"date": "2020-08-07", "close": 100.05, "volume": 4477066.0}, {"date": "2020-08-10", "close": 100.38, "volume": 5096413.0}, {"date": "2020-08-11", "close": 100.72, "volume": 4464942.0}, {"date": "2020-08-12", "close": 102.09, "volume": 3472357.0}, {"date": "2020-08-13", "close": 101.29, "volume": 3715109.0}, {"date": "2020-08-14", "close": 100.71, "volume": 2925739.0}, {"date": "2020-08-17", "close": 101.86, "volume": 3689598.0}, {"date": "2020-08-18", "close": 101.56, "volume": 4043941.0}, {"date": "2020-08-19", "close": 100.82, "volume": 3353396.0}, {"date": "2020-08-20", "close": 100.28, "volume": 3350597.0}, {"date": "2020-08-21", "close": 98.73, "volume": 6734066.0}, {"date": "2020-08-24", "close": 100.13, "volume": 5265404.0}, {"date": "2020-08-25", "close": 102.59, "volume": 9155297.0}, {"date": "2020-08-26", "close": 104.08, "volume": 6126259.0}, {"date": "2020-08-27", "close": 106.86, "volume": 6872669.0}, {"date": "2020-08-28", "close": 107.86, "volume": 5699434.0}, {"date": "2020-08-31", "close": 107.47, "volume": 4706252.0}, {"date": "2020-09-01", "close": 107.52, "volume": 3705562.0}, {"date": "2020-09-02", "close": 108.78, "volume": 4452172.0}, {"date": "2020-09-03", "close": 106.15, "volume": 5028352.0}, {"date": "2020-09-04", "close": 105.74, "volume": 5813149.0}, {"date": "2020-09-08", "close": 104.58, "volume": 5090928.0}, {"date": "2020-09-09", "close": 106.66, "volume": 5549154.0}, {"date": "2020-09-10", "close": 104.78, "volume": 3636952.0}, {"date": "2020-09-11", "close": 104.77, "volume": 2836657.0}, {"date": "2020-09-14", "close": 106.97, "volume": 4393610.0}, {"date": "2020-09-15", "close": 107.57, "volume": 3293590.0}, {"date": "2020-09-16", "close": 107.49, "volume": 3723898.0}, {"date": "2020-09-17", "close": 107.81, "volume": 3541857.0}, {"date": "2020-09-18", "close": 107.6, "volume": 6265952.0}, {"date": "2020-09-21", "close": 104.8, "volume": 4821365.0}, {"date": "2020-09-22", "close": 104.35, "volume": 3568899.0}, {"date": "2020-09-23", "close": 102.98, "volume": 5057867.0}, {"date": "2020-09-24", "close": 101.27, "volume": 5352432.0}, {"date": "2020-09-25", "close": 103.16, "volume": 3662061.0}, {"date": "2020-09-28", "close": 103.63, "volume": 3403233.0}, {"date": "2020-09-29", "close": 102.69, "volume": 4044789.0}, {"date": "2020-09-30", "close": 103.92, "volume": 6474797.0}, {"date": "2020-10-01", "close": 102.3, "volume": 5228442.0}, {"date": "2020-10-02", "close": 101.96, "volume": 4116265.0}, {"date": "2020-10-05", "close": 103.71, "volume": 2551009.0}, {"date": "2020-10-06", "close": 103.38, "volume": 2982489.0}, {"date": "2020-10-07", "close": 105.66, "volume": 3386181.0}, {"date": "2020-10-08", "close": 107.8, "volume": 5617093.0}, {"date": "2020-10-09", "close": 108.68, "volume": 2950867.0}, {"date": "2020-10-12", "close": 109.06, "volume": 2898911.0}, {"date": "2020-10-13", "close": 106.94, "volume": 3822794.0}, {"date": "2020-10-14", "close": 107.56, "volume": 3594696.0}, {"date": "2020-10-15", "close": 107.52, "volume": 3952660.0}, {"date": "2020-10-16", "close": 110.13, "volume": 6405628.0}, {"date": "2020-10-19", "close": 108.48, "volume": 5333701.0}, {"date": "2020-10-20", "close": 109.15, "volume": 3879362.0}, {"date": "2020-10-21", "close": 109.23, "volume": 3566870.0}, {"date": "2020-10-22", "close": 111.84, "volume": 4306796.0}, {"date": "2020-10-23", "close": 111.42, "volume": 3919053.0}, {"date": "2020-10-26", "close": 107.93, "volume": 5763760.0}, {"date": "2020-10-27", "close": 105.21, "volume": 5023438.0}, {"date": "2020-10-28", "close": 102.59, "volume": 7090004.0}, {"date": "2020-10-29", "close": 101.37, "volume": 4858230.0}, {"date": "2020-10-30", "close": 100.57, "volume": 5872471.0}, {"date": "2020-11-02", "close": 102.43, "volume": 5302686.0}, {"date": "2020-11-03", "close": 103.13, "volume": 3859193.0}, {"date": "2020-11-04", "close": 102.46, "volume": 6023302.0}, {"date": "2020-11-05", "close": 104.01, "volume": 3692755.0}, {"date": "2020-11-06", "close": 103.56, "volume": 3924333.0}, {"date": "2020-11-09", "close": 113.22, "volume": 11675130.0}, {"date": "2020-11-10", "close": 114.56, "volume": 5441382.0}, {"date": "2020-11-11", "close": 110.24, "volume": 6191714.0}, {"date": "2020-11-12", "close": 109.6, "volume": 3904568.0}, {"date": "2020-11-13", "close": 112.5, "volume": 3627174.0}, {"date": "2020-11-16", "close": 111.62, "volume": 3690566.0}, {"date": "2020-11-17", "close": 110.14, "volume": 3588984.0}, {"date": "2020-11-18", "close": 109.47, "volume": 4393111.0}, {"date": "2020-11-19", "close": 111.0, "volume": 4477923.0}, {"date": "2020-11-20", "close": 110.16, "volume": 4380825.0}, {"date": "2020-11-23", "close": 110.97, "volume": 3509614.0}, {"date": "2020-11-24", "close": 114.06, "volume": 6674427.0}, {"date": "2020-11-25", "close": 113.31, "volume": 3266683.0}, {"date": "2020-11-27", "close": 114.59, "volume": 2082096.0}, {"date": "2020-11-30", "close": 113.7, "volume": 5797285.0}, {"date": "2020-12-01", "close": 112.14, "volume": 5035459.0}, {"date": "2020-12-02", "close": 113.6, "volume": 5116824.0}, {"date": "2020-12-03", "close": 112.47, "volume": 3441453.0}, {"date": "2020-12-04", "close": 113.85, "volume": 4077936.0}, {"date": "2020-12-07", "close": 112.61, "volume": 3047835.0}, {"date": "2020-12-08", "close": 111.18, "volume": 5768094.0}, {"date": "2020-12-09", "close": 112.95, "volume": 5574906.0}, {"date": "2020-12-10", "close": 112.68, "volume": 3398360.0}, {"date": "2020-12-11", "close": 112.38, "volume": 3843399.0}, {"date": "2020-12-14", "close": 111.97, "volume": 5414937.0}, {"date": "2020-12-15", "close": 114.89, "volume": 7534110.0}, {"date": "2020-12-16", "close": 114.97, "volume": 3356657.0}, {"date": "2020-12-17", "close": 115.34, "volume": 2944609.0}, {"date": "2020-12-18", "close": 116.71, "volume": 10211590.0}, {"date": "2020-12-21", "close": 114.45, "volume": 4308618.0}, {"date": "2020-12-22", "close": 114.63, "volume": 3953693.0}, {"date": "2020-12-23", "close": 113.94, "volume": 2373501.0}, {"date": "2020-12-24", "close": 114.03, "volume": 1025223.0}, {"date": "2020-12-28", "close": 115.13, "volume": 2286447.0}, {"date": "2020-12-29", "close": 115.57, "volume": 2717595.0}, {"date": "2020-12-30", "close": 115.64, "volume": 2055241.0}, {"date": "2020-12-31", "close": 117.14, "volume": 2544159.0}, {"date": "2021-01-04", "close": 116.02, "volume": 4579167.0}, {"date": "2021-01-05", "close": 116.95, "volume": 3395482.0}, {"date": "2021-01-06", "close": 118.86, "volume": 4493883.0}, {"date": "2021-01-07", "close": 118.7, "volume": 3908866.0}, {"date": "2021-01-08", "close": 119.71, "volume": 3529887.0}, {"date": "2021-01-11", "close": 118.5, "volume": 3728432.0}, {"date": "2021-01-12", "close": 117.29, "volume": 3213144.0}, {"date": "2021-01-13", "close": 118.72, "volume": 4070929.0}, {"date": "2021-01-14", "close": 117.77, "volume": 4281616.0}, {"date": "2021-01-15", "close": 116.81, "volume": 5659503.0}, {"date": "2021-01-19", "close": 118.31, "volume": 4508566.0}, {"date": "2021-01-20", "close": 119.29, "volume": 4062522.0}, {"date": "2021-01-21", "close": 117.91, "volume": 3806020.0}, {"date": "2021-01-22", "close": 116.58, "volume": 3028395.0}, {"date": "2021-01-25", "close": 116.9, "volume": 3287628.0}, {"date": "2021-01-26", "close": 116.75, "volume": 3371784.0}, {"date": "2021-01-27", "close": 111.5, "volume": 6894590.0}, {"date": "2021-01-28", "close": 114.77, "volume": 4236897.0}, {"date": "2021-01-29", "close": 111.33, "volume": 7315097.0}, {"date": "2021-02-01", "close": 111.18, "volume": 5905813.0}, {"date": "2021-02-02", "close": 113.95, "volume": 3865903.0}, {"date": "2021-02-03", "close": 112.63, "volume": 4602968.0}, {"date": "2021-02-04", "close": 117.0, "volume": 5903486.0}, {"date": "2021-02-05", "close": 118.4, "volume": 4147805.0}, {"date": "2021-02-08", "close": 118.07, "volume": 4780276.0}, {"date": "2021-02-09", "close": 117.88, "volume": 3624053.0}, {"date": "2021-02-10", "close": 117.44, "volume": 3424045.0}, {"date": "2021-02-11", "close": 118.72, "volume": 3892773.0}, {"date": "2021-02-12", "close": 119.74, "volume": 3005377.0}, {"date": "2021-02-16", "close": 119.68, "volume": 5417955.0}, {"date": "2021-02-17", "close": 118.16, "volume": 3299364.0}, {"date": "2021-02-18", "close": 115.39, "volume": 6044626.0}, {"date": "2021-02-19", "close": 113.33, "volume": 10331590.0}, {"date": "2021-02-22", "close": 115.75, "volume": 5808446.0}, {"date": "2021-02-23", "close": 118.0, "volume": 5961414.0}, {"date": "2021-02-24", "close": 118.74, "volume": 6461896.0}, {"date": "2021-02-25", "close": 117.88, "volume": 4207944.0}, {"date": "2021-02-26", "close": 116.97, "volume": 5225150.0}, {"date": "2021-03-01", "close": 117.86, "volume": 4613816.0}, {"date": "2021-03-02", "close": 117.87, "volume": 3688378.0}, {"date": "2021-03-03", "close": 117.95, "volume": 4564083.0}, {"date": "2021-03-04", "close": 115.27, "volume": 5052278.0}, {"date": "2021-03-05", "close": 118.26, "volume": 4636133.0}, {"date": "2021-03-08", "close": 116.67, "volume": 3873959.0}, {"date": "2021-03-09", "close": 117.05, "volume": 4025416.0}, {"date": "2021-03-10", "close": 118.66, "volume": 4475181.0}, {"date": "2021-03-11", "close": 118.1, "volume": 3654731.0}, {"date": "2021-03-12", "close": 118.81, "volume": 3063449.0}, {"date": "2021-03-15", "close": 119.15, "volume": 3886451.0}, {"date": "2021-03-16", "close": 118.94, "volume": 3590541.0}, {"date": "2021-03-17", "close": 118.56, "volume": 4398424.0}, {"date": "2021-03-18", "close": 118.83, "volume": 4269958.0}, {"date": "2021-03-19", "close": 116.62, "volume": 9590551.0}, {"date": "2021-03-22", "close": 116.84, "volume": 4879139.0}, {"date": "2021-03-23", "close": 115.03, "volume": 6830860.0}, {"date": "2021-03-24", "close": 115.96, "volume": 4206208.0}, {"date": "2021-03-25", "close": 116.58, "volume": 3944497.0}, {"date": "2021-03-26", "close": 118.56, "volume": 5802885.0}, {"date": "2021-03-29", "close": 119.16, "volume": 4285411.0}, {"date": "2021-03-30", "close": 118.83, "volume": 4489553.0}, {"date": "2021-03-31", "close": 118.13, "volume": 5711803.0}, {"date": "2021-04-01", "close": 118.19, "volume": 6020885.0}, {"date": "2021-04-05", "close": 120.25, "volume": 4984487.0}, {"date": "2021-04-06", "close": 121.15, "volume": 5128199.0}, {"date": "2021-04-07", "close": 120.63, "volume": 4299641.0}, {"date": "2021-04-08", "close": 120.65, "volume": 3393795.0}, {"date": "2021-04-09", "close": 122.0, "volume": 3918703.0}, {"date": "2021-04-12", "close": 121.79, "volume": 4361447.0}, {"date": "2021-04-13", "close": 123.63, "volume": 6238813.0}, {"date": "2021-04-14", "close": 123.9, "volume": 5845057.0}, {"date": "2021-04-15", "close": 125.85, "volume": 5605457.0}, {"date": "2021-04-16", "close": 125.91, "volume": 4509818.0}, {"date": "2021-04-19", "close": 126.13, "volume": 4172293.0}, {"date": "2021-04-20", "close": 128.28, "volume": 5411114.0}, {"date": "2021-04-21", "close": 130.25, "volume": 6046068.0}, {"date": "2021-04-22", "close": 129.85, "volume": 3623308.0}, {"date": "2021-04-23", "close": 131.2, "volume": 3801186.0}, {"date": "2021-04-26", "close": 130.12, "volume": 2793864.0}, {"date": "2021-04-27", "close": 129.97, "volume": 3279088.0}, {"date": "2021-04-28", "close": 131.2, "volume": 3875118.0}, {"date": "2021-04-29", "close": 131.5, "volume": 4239158.0}, {"date": "2021-04-30", "close": 130.92, "volume": 4866478.0}, {"date": "2021-05-03", "close": 131.2, "volume": 3109857.0}, {"date": "2021-05-04", "close": 128.5, "volume": 6659133.0}, {"date": "2021-05-05", "close": 127.0, "volume": 4882691.0}, {"date": "2021-05-06", "close": 127.3, "volume": 4449461.0}, {"date": "2021-05-07", "close": 126.7, "volume": 3871140.0}, {"date": "2021-05-10", "close": 126.9, "volume": 3866411.0}, {"date": "2021-05-11", "close": 125.22, "volume": 3501433.0}, {"date": "2021-05-12", "close": 123.12, "volume": 4796297.0}, {"date": "2021-05-13", "close": 124.19, "volume": 3261797.0}, {"date": "2021-05-14", "close": 125.27, "volume": 3687588.0}, {"date": "2021-05-17", "close": 125.53, "volume": 3007434.0}, {"date": "2021-05-18", "close": 125.85, "volume": 4232873.0}, {"date": "2021-05-19", "close": 125.67, "volume": 4608897.0}, {"date": "2021-05-20", "close": 126.7, "volume": 3385058.0}, {"date": "2021-05-21", "close": 127.29, "volume": 3647617.0}, {"date": "2021-05-24", "close": 128.1, "volume": 3826868.0}, {"date": "2021-05-25", "close": 128.4, "volume": 3855010.0}, {"date": "2021-05-26", "close": 126.27, "volume": 6450186.0}, {"date": "2021-05-27", "close": 125.15, "volume": 9866430.0}, {"date": "2021-05-28", "close": 126.59, "volume": 5530224.0}, {"date": "2021-06-01", "close": 124.79, "volume": 5644019.0}, {"date": "2021-06-02", "close": 123.8, "volume": 6011290.0}, {"date": "2021-06-03", "close": 123.07, "volume": 4762972.0}, {"date": "2021-06-04", "close": 123.85, "volume": 4037422.0}, {"date": "2021-06-07", "close": 123.96, "volume": 5765659.0}, {"date": "2021-06-08", "close": 121.8, "volume": 6380272.0}, {"date": "2021-06-09", "close": 123.11, "volume": 3880204.0}, {"date": "2021-06-10", "close": 124.74, "volume": 3514334.0}, {"date": "2021-06-11", "close": 123.78, "volume": 6245263.0}, {"date": "2021-06-14", "close": 124.15, "volume": 3435028.0}, {"date": "2021-06-15", "close": 125.17, "volume": 4381805.0}, {"date": "2021-06-16", "close": 125.02, "volume": 4678190.0}, {"date": "2021-06-17", "close": 125.21, "volume": 3837431.0}, {"date": "2021-06-18", "close": 123.23, "volume": 5820593.0}, {"date": "2021-06-21", "close": 125.54, "volume": 4623501.0}, {"date": "2021-06-22", "close": 126.73, "volume": 3924014.0}, {"date": "2021-06-23", "close": 125.49, "volume": 3575113.0}, {"date": "2021-06-24", "close": 125.09, "volume": 3690143.0}, {"date": "2021-06-25", "close": 124.93, "volume": 4182591.0}, {"date": "2021-06-28", "close": 123.74, "volume": 4552573.0}, {"date": "2021-06-29", "close": 124.54, "volume": 3922604.0}, {"date": "2021-06-30", "close": 124.13, "volume": 3703950.0}, {"date": "2021-07-01", "close": 126.13, "volume": 3182560.0}, {"date": "2021-07-02", "close": 126.83, "volume": 3478991.0}, {"date": "2021-07-06", "close": 126.97, "volume": 3066471.0}, {"date": "2021-07-07", "close": 127.74, "volume": 3216204.0}, {"date": "2021-07-08", "close": 127.44, "volume": 3815297.0}, {"date": "2021-07-09", "close": 128.17, "volume": 3750618.0}, {"date": "2021-07-12", "close": 128.2, "volume": 3165176.0}, {"date": "2021-07-13", "close": 127.4, "volume": 3214749.0}, {"date": "2021-07-14", "close": 127.74, "volume": 3049736.0}, {"date": "2021-07-15", "close": 125.36, "volume": 5115391.0}, {"date": "2021-07-16", "close": 125.8, "volume": 3646378.0}, {"date": "2021-07-19", "close": 122.75, "volume": 4678893.0}, {"date": "2021-07-20", "close": 125.51, "volume": 5137412.0}, {"date": "2021-07-21", "close": 127.05, "volume": 3385963.0}, {"date": "2021-07-22", "close": 127.11, "volume": 2342177.0}, {"date": "2021-07-23", "close": 128.54, "volume": 2985482.0}, {"date": "2021-07-26", "close": 128.07, "volume": 2402190.0}, {"date": "2021-07-27", "close": 130.22, "volume": 4152045.0}, {"date": "2021-07-28", "close": 130.52, "volume": 4317207.0}, {"date": "2021-07-29", "close": 130.68, "volume": 3195648.0}, {"date": "2021-07-30", "close": 131.31, "volume": 2740182.0}, {"date": "2021-08-02", "close": 131.26, "volume": 3401066.0}, {"date": "2021-08-03", "close": 131.46, "volume": 3208592.0}, {"date": "2021-08-04", "close": 128.38, "volume": 4045149.0}, {"date": "2021-08-05", "close": 128.02, "volume": 3711891.0}, {"date": "2021-08-06", "close": 128.64, "volume": 2414741.0}, {"date": "2021-08-09", "close": 126.92, "volume": 3411517.0}, {"date": "2021-08-10", "close": 125.3, "volume": 4123835.0}, {"date": "2021-08-11", "close": 126.04, "volume": 3403848.0}, {"date": "2021-08-12", "close": 127.52, "volume": 2689345.0}, {"date": "2021-08-13", "close": 128.34, "volume": 2552498.0}, {"date": "2021-08-16", "close": 129.59, "volume": 3233925.0}, {"date": "2021-08-17", "close": 130.76, "volume": 3410343.0}, {"date": "2021-08-18", "close": 129.33, "volume": 4050502.0}, {"date": "2021-08-19", "close": 128.93, "volume": 4016665.0}, {"date": "2021-08-20", "close": 129.9, "volume": 4496627.0}, {"date": "2021-08-23", "close": 128.48, "volume": 5028291.0}, {"date": "2021-08-24", "close": 132.57, "volume": 10319200.0}, {"date": "2021-08-25", "close": 134.55, "volume": 6484071.0}, {"date": "2021-08-26", "close": 133.37, "volume": 4448208.0}, {"date": "2021-08-27", "close": 133.81, "volume": 3801440.0}, {"date": "2021-08-30", "close": 133.84, "volume": 3550285.0}, {"date": "2021-08-31", "close": 133.48, "volume": 4769939.0}, {"date": "2021-09-01", "close": 134.17, "volume": 2422424.0}, {"date": "2021-09-02", "close": 134.73, "volume": 4963714.0}, {"date": "2021-09-03", "close": 134.63, "volume": 2298422.0}, {"date": "2021-09-07", "close": 134.57, "volume": 3214021.0}, {"date": "2021-09-08", "close": 135.17, "volume": 2175423.0}, {"date": "2021-09-09", "close": 133.43, "volume": 3445274.0}, {"date": "2021-09-10", "close": 131.14, "volume": 4278818.0}, {"date": "2021-09-13", "close": 130.04, "volume": 4703232.0}, {"date": "2021-09-14", "close": 130.58, "volume": 3333653.0}, {"date": "2021-09-15", "close": 131.65, "volume": 3303943.0}, {"date": "2021-09-16", "close": 130.92, "volume": 3049513.0}, {"date": "2021-09-17", "close": 129.7, "volume": 6833296.0}, {"date": "2021-09-20", "close": 128.73, "volume": 3385306.0}, {"date": "2021-09-21", "close": 127.84, "volume": 2999442.0}, {"date": "2021-09-22", "close": 128.91, "volume": 3479773.0}, {"date": "2021-09-23", "close": 130.64, "volume": 3890596.0}, {"date": "2021-09-24", "close": 130.02, "volume": 2801261.0}, {"date": "2021-09-27", "close": 128.75, "volume": 2931356.0}, {"date": "2021-09-28", "close": 126.0, "volume": 6100452.0}, {"date": "2021-09-29", "close": 126.58, "volume": 2693847.0}, {"date": "2021-09-30", "close": 125.35, "volume": 5647064.0}, {"date": "2021-10-01", "close": 127.31, "volume": 4042582.0}, {"date": "2021-10-04", "close": 125.05, "volume": 5126094.0}, {"date": "2021-10-05", "close": 125.8, "volume": 3853219.0}, {"date": "2021-10-06", "close": 126.09, "volume": 4005491.0}, {"date": "2021-10-07", "close": 126.83, "volume": 3135583.0}, {"date": "2021-10-08", "close": 125.27, "volume": 4116283.0}, {"date": "2021-10-11", "close": 123.54, "volume": 3588593.0}, {"date": "2021-10-12", "close": 122.93, "volume": 4298097.0}, {"date": "2021-10-13", "close": 122.57, "volume": 4063556.0}, {"date": "2021-10-14", "close": 124.8, "volume": 4658592.0}, {"date": "2021-10-15", "close": 127.75, "volume": 7229918.0}, {"date": "2021-10-18", "close": 120.72, "volume": 10310600.0}, {"date": "2021-10-19", "close": 122.2, "volume": 5031222.0}, {"date": "2021-10-20", "close": 121.79, "volume": 5138863.0}, {"date": "2021-10-21", "close": 121.65, "volume": 3737329.0}, {"date": "2021-10-22", "close": 123.09, "volume": 3747022.0}, {"date": "2021-10-25", "close": 123.56, "volume": 4182111.0}, {"date": "2021-10-26", "close": 124.05, "volume": 3390884.0}, {"date": "2021-10-27", "close": 122.5, "volume": 3611074.0}, {"date": "2021-10-28", "close": 121.27, "volume": 4242920.0}, {"date": "2021-10-29", "close": 119.86, "volume": 8118734.0}, {"date": "2021-11-01", "close": 120.23, "volume": 3600557.0}, {"date": "2021-11-02", "close": 121.3, "volume": 6909698.0}, {"date": "2021-11-03", "close": 121.18, "volume": 4763001.0}, {"date": "2021-11-04", "close": 120.69, "volume": 3928570.0}, {"date": "2021-11-05", "close": 122.98, "volume": 6147573.0}, {"date": "2021-11-08", "close": 123.02, "volume": 4183901.0}, {"date": "2021-11-09", "close": 122.29, "volume": 3150724.0}, {"date": "2021-11-10", "close": 122.41, "volume": 3225677.0}, {"date": "2021-11-11", "close": 119.58, "volume": 4046959.0}, {"date": "2021-11-12", "close": 119.31, "volume": 5539462.0}, {"date": "2021-11-15", "close": 117.58, "volume": 5775249.0}, {"date": "2021-11-16", "close": 117.99, "volume": 5283535.0}, {"date": "2021-11-17", "close": 117.83, "volume": 3976705.0}, {"date": "2021-11-18", "close": 117.67, "volume": 7731843.0}, {"date": "2021-11-19", "close": 117.22, "volume": 7324971.0}, {"date": "2021-11-22", "close": 116.89, "volume": 6813222.0}, {"date": "2021-11-23", "close": 113.38, "volume": 11152110.0}, {"date": "2021-11-24", "close": 114.44, "volume": 5588711.0}, {"date": "2021-11-26", "close": 111.05, "volume": 5561251.0}, {"date": "2021-11-29", "close": 110.28, "volume": 7026175.0}, {"date": "2021-11-30", "close": 106.7, "volume": 14018750.0}, {"date": "2021-12-01", "close": 105.47, "volume": 8205379.0}, {"date": "2021-12-02", "close": 107.28, "volume": 7458787.0}, {"date": "2021-12-03", "close": 106.87, "volume": 6923056.0}, {"date": "2021-12-06", "close": 110.24, "volume": 7624800.0}, {"date": "2021-12-07", "close": 112.27, "volume": 9550735.0}, {"date": "2021-12-08", "close": 112.42, "volume": 5585337.0}, {"date": "2021-12-09", "close": 112.81, "volume": 6162655.0}, {"date": "2021-12-10", "close": 112.43, "volume": 4342720.0}, {"date": "2021-12-13", "close": 112.86, "volume": 4749989.0}, {"date": "2021-12-14", "close": 111.69, "volume": 8183264.0}, {"date": "2021-12-15", "close": 104.94, "volume": 18546520.0}, {"date": "2021-12-16", "close": 102.21, "volume": 18427440.0}, {"date": "2021-12-17", "close": 100.63, "volume": 22573450.0}, {"date": "2021-12-20", "close": 99.53, "volume": 12699930.0}, {"date": "2021-12-21", "close": 101.65, "volume": 9610521.0}, {"date": "2021-12-22", "close": 101.34, "volume": 6690616.0}, {"date": "2021-12-23", "close": 102.9, "volume": 7255507.0}, {"date": "2021-12-27", "close": 104.43, "volume": 6593913.0}, {"date": "2021-12-28", "close": 104.53, "volume": 7488212.0}, {"date": "2021-12-29", "close": 103.95, "volume": 3635700.0}, {"date": "2021-12-30", "close": 104.47, "volume": 3519159.0}, {"date": "2021-12-31", "close": 103.45, "volume": 3608935.0}, {"date": "2022-01-03", "close": 106.1, "volume": 7797764.0}, {"date": "2022-01-04", "close": 106.39, "volume": 7680577.0}, {"date": "2022-01-05", "close": 106.01, "volume": 7205966.0}, {"date": "2022-01-06", "close": 104.97, "volume": 5207133.0}, {"date": "2022-01-07", "close": 105.16, "volume": 5142285.0}, {"date": "2022-01-10", "close": 105.62, "volume": 6500550.0}, {"date": "2022-01-11", "close": 107.89, "volume": 7217276.0}, {"date": "2022-01-12", "close": 108.95, "volume": 8421709.0}, {"date": "2022-01-13", "close": 108.78, "volume": 5165605.0}, {"date": "2022-01-14", "close": 108.55, "volume": 6291571.0}, {"date": "2022-01-18", "close": 107.49, "volume": 8019406.0}, {"date": "2022-01-19", "close": 107.76, "volume": 7278842.0}, {"date": "2022-01-20", "close": 106.11, "volume": 6110629.0}, {"date": "2022-01-21", "close": 105.6, "volume": 6406155.0}, {"date": "2022-01-24", "close": 104.21, "volume": 10362070.0}, {"date": "2022-01-25", "close": 104.17, "volume": 8577420.0}, {"date": "2022-01-26", "close": 104.09, "volume": 6568212.0}, {"date": "2022-01-27", "close": 103.18, "volume": 5979290.0}, {"date": "2022-01-28", "close": 103.13, "volume": 8459443.0}, {"date": "2022-01-31", "close": 103.49, "volume": 9254953.0}, {"date": "2022-02-01", "close": 103.59, "volume": 8114936.0}, {"date": "2022-02-02", "close": 103.37, "volume": 10230150.0}, {"date": "2022-02-03", "close": 102.17, "volume": 7134199.0}, {"date": "2022-02-04", "close": 102.73, "volume": 4526896.0}, {"date": "2022-02-07", "close": 101.99, "volume": 5258379.0}, {"date": "2022-02-08", "close": 104.21, "volume": 5775471.0}, {"date": "2022-02-09", "close": 106.09, "volume": 7087626.0}, {"date": "2022-02-10", "close": 104.88, "volume": 6516774.0}, {"date": "2022-02-11", "close": 102.99, "volume": 5858994.0}, {"date": "2022-02-14", "close": 102.31, "volume": 7079850.0}, {"date": "2022-02-15", "close": 103.91, "volume": 5325606.0}, {"date": "2022-02-16", "close": 103.15, "volume": 7499428.0}, {"date": "2022-02-17", "close": 101.7, "volume": 5551565.0}, {"date": "2022-02-18", "close": 100.58, "volume": 8364702.0}, {"date": "2022-02-22", "close": 103.72, "volume": 9610036.0}, {"date": "2022-02-23", "close": 103.03, "volume": 6454050.0}, {"date": "2022-02-24", "close": 103.33, "volume": 7617334.0}, {"date": "2022-02-25", "close": 105.84, "volume": 6969300.0}, {"date": "2022-02-28", "close": 104.99, "volume": 5780752.0}, {"date": "2022-03-01", "close": 103.66, "volume": 4543455.0}, {"date": "2022-03-02", "close": 106.38, "volume": 5919336.0}, {"date": "2022-03-03", "close": 107.65, "volume": 6479973.0}, {"date": "2022-03-04", "close": 108.31, "volume": 5186620.0}, {"date": "2022-03-07", "close": 106.64, "volume": 6556794.0}, {"date": "2022-03-08", "close": 104.09, "volume": 7482696.0}, {"date": "2022-03-09", "close": 103.58, "volume": 9961966.0}, {"date": "2022-03-10", "close": 104.46, "volume": 5146890.0}, {"date": "2022-03-11", "close": 103.82, "volume": 5149808.0}, {"date": "2022-03-14", "close": 103.22, "volume": 4175599.0}, {"date": "2022-03-15", "close": 105.4, "volume": 5017919.0}, {"date": "2022-03-16", "close": 107.3, "volume": 5255179.0}, {"date": "2022-03-17", "close": 109.74, "volume": 5693442.0}, {"date": "2022-03-18", "close": 110.18, "volume": 16292910.0}, {"date": "2022-03-21", "close": 108.75, "volume": 8206071.0}, {"date": "2022-03-22", "close": 108.97, "volume": 5601778.0}, {"date": "2022-03-23", "close": 106.16, "volume": 7002664.0}, {"date": "2022-03-24", "close": 106.35, "volume": 5660463.0}, {"date": "2022-03-25", "close": 108.46, "volume": 5605499.0}, {"date": "2022-03-28", "close": 109.93, "volume": 5687974.0}, {"date": "2022-03-29", "close": 112.38, "volume": 8862182.0}, {"date": "2022-03-30", "close": 111.56, "volume": 4694970.0}, {"date": "2022-03-31", "close": 110.95, "volume": 6899909.0}, {"date": "2022-04-01", "close": 112.52, "volume": 4479184.0}, {"date": "2022-04-04", "close": 110.88, "volume": 5099324.0}, {"date": "2022-04-05", "close": 110.5, "volume": 5496095.0}, {"date": "2022-04-06", "close": 111.72, "volume": 5560691.0}, {"date": "2022-04-07", "close": 112.33, "volume": 6668839.0}, {"date": "2022-04-08", "close": 112.47, "volume": 5230510.0}, {"date": "2022-04-11", "close": 111.52, "volume": 3407109.0}, {"date": "2022-04-12", "close": 110.58, "volume": 4733973.0}, {"date": "2022-04-13", "close": 110.46, "volume": 4791626.0}, {"date": "2022-04-14", "close": 109.02, "volume": 6665823.0}, {"date": "2022-04-18", "close": 108.08, "volume": 3418015.0}, {"date": "2022-04-19", "close": 110.22, "volume": 9780326.0}, {"date": "2022-04-20", "close": 113.0, "volume": 5477689.0}, {"date": "2022-04-21", "close": 113.09, "volume": 5859312.0}, {"date": "2022-04-22", "close": 107.8, "volume": 6351458.0}, {"date": "2022-04-25", "close": 109.48, "volume": 5498176.0}, {"date": "2022-04-26", "close": 106.78, "volume": 5251290.0}, {"date": "2022-04-27", "close": 106.63, "volume": 4757700.0}, {"date": "2022-04-28", "close": 107.15, "volume": 5063221.0}, {"date": "2022-04-29", "close": 104.36, "volume": 5206041.0}, {"date": "2022-05-02", "close": 103.14, "volume": 6104004.0}, {"date": "2022-05-03", "close": 103.11, "volume": 3841543.0}, {"date": "2022-05-04", "close": 105.83, "volume": 4258146.0}, {"date": "2022-05-05", "close": 104.55, "volume": 3945375.0}, {"date": "2022-05-06", "close": 103.45, "volume": 5496491.0}, {"date": "2022-05-09", "close": 99.58, "volume": 6593316.0}, {"date": "2022-05-10", "close": 100.31, "volume": 5638885.0}, {"date": "2022-05-11", "close": 100.65, "volume": 4113575.0}, {"date": "2022-05-12", "close": 101.11, "volume": 4434706.0}, {"date": "2022-05-13", "close": 102.67, "volume": 3525871.0}, {"date": "2022-05-16", "close": 103.81, "volume": 3751212.0}, {"date": "2022-05-17", "close": 106.26, "volume": 3168209.0}, {"date": "2022-05-18", "close": 103.57, "volume": 4133787.0}, {"date": "2022-05-19", "close": 102.75, "volume": 4230560.0}, {"date": "2022-05-20", "close": 102.53, "volume": 5335985.0}, {"date": "2022-05-23", "close": 104.26, "volume": 4134411.0}, {"date": "2022-05-24", "close": 105.59, "volume": 4381903.0}, {"date": "2022-05-25", "close": 105.54, "volume": 5495110.0}, {"date": "2022-05-26", "close": 99.44, "volume": 12674270.0}, {"date": "2022-05-27", "close": 99.08, "volume": 13358570.0}, {"date": "2022-05-31", "close": 100.15, "volume": 11330490.0}, {"date": "2022-06-01", "close": 97.78, "volume": 6493675.0}, {"date": "2022-06-02", "close": 98.5, "volume": 6794682.0}, {"date": "2022-06-03", "close": 95.48, "volume": 9097041.0}, {"date": "2022-06-06", "close": 95.49, "volume": 5432545.0}, {"date": "2022-06-07", "close": 96.47, "volume": 5928990.0}, {"date": "2022-06-08", "close": 96.04, "volume": 5665615.0}, {"date": "2022-06-09", "close": 93.2, "volume": 6008758.0}, {"date": "2022-06-10", "close": 92.74, "volume": 6723909.0}, {"date": "2022-06-13", "close": 90.17, "volume": 8502494.0}, {"date": "2022-06-14", "close": 88.48, "volume": 7522133.0}, {"date": "2022-06-15", "close": 89.35, "volume": 5236231.0}, {"date": "2022-06-16", "close": 87.4, "volume": 6729959.0}, {"date": "2022-06-17", "close": 88.22, "volume": 8299306.0}, {"date": "2022-06-21", "close": 88.71, "volume": 6520412.0}, {"date": "2022-06-22", "close": 89.25, "volume": 7458663.0}, {"date": "2022-06-23", "close": 88.67, "volume": 6823293.0}, {"date": "2022-06-24", "close": 90.22, "volume": 7131823.0}, {"date": "2022-06-27", "close": 90.47, "volume": 7237245.0}, {"date": "2022-06-28", "close": 89.2, "volume": 4167035.0}, {"date": "2022-06-29", "close": 90.42, "volume": 4072752.0}, {"date": "2022-06-30", "close": 89.75, "volume": 5206691.0}, {"date": "2022-07-01", "close": 91.38, "volume": 3985095.0}, {"date": "2022-07-05", "close": 90.49, "volume": 3590439.0}, {"date": "2022-07-06", "close": 89.62, "volume": 8061917.0}, {"date": "2022-07-07", "close": 89.5, "volume": 5581165.0}, {"date": "2022-07-08", "close": 89.48, "volume": 3997922.0}, {"date": "2022-07-11", "close": 88.95, "volume": 3345253.0}, {"date": "2022-07-12", "close": 88.69, "volume": 6200478.0}, {"date": "2022-07-13", "close": 87.91, "volume": 4244168.0}, {"date": "2022-07-14", "close": 87.51, "volume": 3843303.0}, {"date": "2022-07-15", "close": 89.12, "volume": 5587974.0}, {"date": "2022-07-18", "close": 87.9, "volume": 4264775.0}, {"date": "2022-07-19", "close": 90.33, "volume": 4654777.0}, {"date": "2022-07-20", "close": 89.23, "volume": 6264151.0}, {"date": "2022-07-21", "close": 90.26, "volume": 4607039.0}, {"date": "2022-07-22", "close": 90.72, "volume": 3466589.0}, {"date": "2022-07-25", "close": 90.75, "volume": 3723199.0}, {"date": "2022-07-26", "close": 91.9, "volume": 5163013.0}, {"date": "2022-07-27", "close": 93.22, "volume": 5933352.0}, {"date": "2022-07-28", "close": 93.47, "volume": 4726113.0}, {"date": "2022-07-29", "close": 92.52, "volume": 6870985.0}, {"date": "2022-08-01", "close": 93.08, "volume": 4711659.0}, {"date": "2022-08-02", "close": 93.21, "volume": 4049185.0}, {"date": "2022-08-03", "close": 93.77, "volume": 3489072.0}, {"date": "2022-08-04", "close": 93.21, "volume": 3390445.0}, {"date": "2022-08-05", "close": 93.28, "volume": 3333036.0}, {"date": "2022-08-08", "close": 93.58, "volume": 3649680.0}, {"date": "2022-08-09", "close": 93.1, "volume": 2945071.0}, {"date": "2022-08-10", "close": 94.17, "volume": 4369722.0}, {"date": "2022-08-11", "close": 94.04, "volume": 5907529.0}, {"date": "2022-08-12", "close": 94.82, "volume": 8837499.0}, {"date": "2022-08-15", "close": 95.2, "volume": 3541483.0}, {"date": "2022-08-16", "close": 95.31, "volume": 3664610.0}, {"date": "2022-08-17", "close": 94.91, "volume": 3505422.0}, {"date": "2022-08-18", "close": 95.24, "volume": 3552273.0}, {"date": "2022-08-19", "close": 95.0, "volume": 4761660.0}, {"date": "2022-08-22", "close": 93.09, "volume": 6859256.0}, {"date": "2022-08-23", "close": 90.22, "volume": 8490649.0}, {"date": "2022-08-24", "close": 89.28, "volume": 6853322.0}, {"date": "2022-08-25", "close": 92.14, "volume": 6650308.0}, {"date": "2022-08-26", "close": 89.43, "volume": 5407602.0}, {"date": "2022-08-29", "close": 88.91, "volume": 4585106.0}, {"date": "2022-08-30", "close": 87.25, "volume": 5442878.0}, {"date": "2022-08-31", "close": 87.92, "volume": 6742990.0}, {"date": "2022-09-01", "close": 88.53, "volume": 4860979.0}, {"date": "2022-09-02", "close": 87.2, "volume": 4507248.0}, {"date": "2022-09-06", "close": 86.2, "volume": 5778285.0}, {"date": "2022-09-07", "close": 87.11, "volume": 11559820.0}, {"date": "2022-09-08", "close": 87.89, "volume": 7034471.0}, {"date": "2022-09-09", "close": 89.73, "volume": 6756564.0}, {"date": "2022-09-12", "close": 92.06, "volume": 6874585.0}, {"date": "2022-09-13", "close": 90.32, "volume": 6810650.0}, {"date": "2022-09-14", "close": 90.62, "volume": 7183067.0}, {"date": "2022-09-15", "close": 90.62, "volume": 5963030.0}, {"date": "2022-09-16", "close": 90.25, "volume": 14640650.0}, {"date": "2022-09-19", "close": 89.68, "volume": 5065530.0}, {"date": "2022-09-20", "close": 88.46, "volume": 5598757.0}, {"date": "2022-09-21", "close": 85.73, "volume": 5353821.0}, {"date": "2022-09-22", "close": 83.56, "volume": 6309538.0}, {"date": "2022-09-23", "close": 82.66, "volume": 5960774.0}, {"date": "2022-09-26", "close": 81.33, "volume": 7099935.0}, {"date": "2022-09-27", "close": 80.89, "volume": 5222962.0}, {"date": "2022-09-28", "close": 82.59, "volume": 6099946.0}, {"date": "2022-09-29", "close": 82.27, "volume": 5311250.0}, {"date": "2022-09-30", "close": 80.75, "volume": 5972884.0}, {"date": "2022-10-03", "close": 82.7, "volume": 5871441.0}, {"date": "2022-10-04", "close": 84.5, "volume": 4872439.0}, {"date": "2022-10-05", "close": 85.05, "volume": 3890950.0}, {"date": "2022-10-06", "close": 84.42, "volume": 5471422.0}, {"date": "2022-10-07", "close": 82.42, "volume": 4267873.0}, {"date": "2022-10-10", "close": 81.84, "volume": 3380613.0}, {"date": "2022-10-11", "close": 81.89, "volume": 5410397.0}, {"date": "2022-10-12", "close": 80.31, "volume": 6152475.0}, {"date": "2022-10-13", "close": 83.5, "volume": 6323978.0}, {"date": "2022-10-14", "close": 81.61, "volume": 5500162.0}, {"date": "2022-10-17", "close": 82.76, "volume": 9022201.0}, {"date": "2022-10-18", "close": 84.1, "volume": 6913771.0}, {"date": "2022-10-19", "close": 83.66, "volume": 5470148.0}, {"date": "2022-10-20", "close": 82.45, "volume": 4043036.0}, {"date": "2022-10-21", "close": 83.26, "volume": 5974542.0}, {"date": "2022-10-24", "close": 83.88, "volume": 6044134.0}, {"date": "2022-10-25", "close": 84.5, "volume": 5142481.0}, {"date": "2022-10-26", "close": 85.37, "volume": 3986511.0}, {"date": "2022-10-27", "close": 85.57, "volume": 5077282.0}, {"date": "2022-10-28", "close": 86.82, "volume": 5429977.0}, {"date": "2022-10-31", "close": 87.34, "volume": 6549232.0}, {"date": "2022-11-01", "close": 87.74, "volume": 6682988.0}, {"date": "2022-11-02", "close": 85.78, "volume": 6015877.0}, {"date": "2022-11-03", "close": 84.02, "volume": 5151422.0}, {"date": "2022-11-04", "close": 84.65, "volume": 5672888.0}, {"date": "2022-11-07", "close": 85.54, "volume": 5217647.0}, {"date": "2022-11-08", "close": 80.19, "volume": 12753700.0}, {"date": "2022-11-09", "close": 79.29, "volume": 7150259.0}, {"date": "2022-11-10", "close": 81.84, "volume": 9212322.0}, {"date": "2022-11-11", "close": 83.55, "volume": 8502426.0}, {"date": "2022-11-14", "close": 82.9, "volume": 6772122.0}, {"date": "2022-11-15", "close": 83.4, "volume": 6765905.0}, {"date": "2022-11-16", "close": 81.78, "volume": 8289565.0}, {"date": "2022-11-17", "close": 79.94, "volume": 8954936.0}, {"date": "2022-11-18", "close": 81.3, "volume": 9028616.0}, {"date": "2022-11-21", "close": 82.29, "volume": 8304222.0}, {"date": "2022-11-22", "close": 77.93, "volume": 17129920.0}, {"date": "2022-11-23", "close": 79.02, "volume": 9874024.0}, {"date": "2022-11-25", "close": 79.12, "volume": 4879811.0}, {"date": "2022-11-28", "close": 76.13, "volume": 11014930.0}, {"date": "2022-11-29", "close": 76.48, "volume": 8177339.0}, {"date": "2022-11-30", "close": 79.04, "volume": 10610560.0}, {"date": "2022-12-01", "close": 79.25, "volume": 7876827.0}, {"date": "2022-12-02", "close": 79.62, "volume": 6339518.0}, {"date": "2022-12-05", "close": 78.79, "volume": 8514997.0}, {"date": "2022-12-06", "close": 77.08, "volume": 7228423.0}, {"date": "2022-12-07", "close": 76.91, "volume": 6089391.0}, {"date": "2022-12-08", "close": 77.79, "volume": 5938740.0}, {"date": "2022-12-09", "close": 78.59, "volume": 6370242.0}, {"date": "2022-12-12", "close": 79.71, "volume": 5997109.0}, {"date": "2022-12-13", "close": 80.14, "volume": 11389560.0}, {"date": "2022-12-14", "close": 78.79, "volume": 9302907.0}, {"date": "2022-12-15", "close": 77.72, "volume": 9888834.0}, {"date": "2022-12-16", "close": 76.72, "volume": 17064420.0}, {"date": "2022-12-19", "close": 77.12, "volume": 9357569.0}, {"date": "2022-12-20", "close": 76.7, "volume": 8063300.0}, {"date": "2022-12-21", "close": 77.16, "volume": 6804570.0}, {"date": "2022-12-22", "close": 77.14, "volume": 7458637.0}, {"date": "2022-12-23", "close": 77.5, "volume": 3856666.0}, {"date": "2022-12-27", "close": 77.64, "volume": 5336204.0}, {"date": "2022-12-28", "close": 76.3, "volume": 6052986.0}, {"date": "2022-12-29", "close": 77.81, "volume": 4931632.0}, {"date": "2022-12-30", "close": 77.72, "volume": 4991371.0}, {"date": "2023-01-03", "close": 78.26, "volume": 6544560.0}, {"date": "2023-01-04", "close": 80.97, "volume": 9769531.0}, {"date": "2023-01-05", "close": 80.03, "volume": 7048100.0}, {"date": "2023-01-06", "close": 80.86, "volume": 5994450.0}, {"date": "2023-01-09", "close": 77.54, "volume": 11108690.0}, {"date": "2023-01-10", "close": 78.89, "volume": 6494661.0}, {"date": "2023-01-11", "close": 80.32, "volume": 8366488.0}, {"date": "2023-01-12", "close": 79.85, "volume": 5738182.0}, {"date": "2023-01-13", "close": 80.59, "volume": 6024040.0}, {"date": "2023-01-17", "close": 80.35, "volume": 8383020.0}, {"date": "2023-01-18", "close": 78.73, "volume": 5792186.0}, {"date": "2023-01-19", "close": 79.52, "volume": 7831403.0}, {"date": "2023-01-20", "close": 80.91, "volume": 6806430.0}, {"date": "2023-01-23", "close": 82.37, "volume": 9491529.0}, {"date": "2023-01-24", "close": 80.8, "volume": 7180272.0}, {"date": "2023-01-25", "close": 81.2, "volume": 4200779.0}, {"date": "2023-01-26", "close": 81.84, "volume": 4162732.0}, {"date": "2023-01-27", "close": 82.58, "volume": 4858532.0}, {"date": "2023-01-30", "close": 82.58, "volume": 6559099.0}, {"date": "2023-01-31", "close": 83.69, "volume": 7396054.0}, {"date": "2023-02-01", "close": 85.77, "volume": 8395751.0}, {"date": "2023-02-02", "close": 87.58, "volume": 6940446.0}, {"date": "2023-02-03", "close": 87.1, "volume": 4949935.0}, {"date": "2023-02-06", "close": 85.24, "volume": 4731270.0}, {"date": "2023-02-07", "close": 86.58, "volume": 5129644.0}, {"date": "2023-02-08", "close": 86.16, "volume": 5454552.0}, {"date": "2023-02-09", "close": 83.61, "volume": 6188010.0}, {"date": "2023-02-10", "close": 83.69, "volume": 4544013.0}, {"date": "2023-02-13", "close": 84.39, "volume": 4279499.0}, {"date": "2023-02-14", "close": 83.4, "volume": 4527759.0}, {"date": "2023-02-15", "close": 84.49, "volume": 4585749.0}, {"date": "2023-02-16", "close": 84.2, "volume": 4784832.0}, {"date": "2023-02-17", "close": 84.8, "volume": 6825099.0}, {"date": "2023-02-21", "close": 85.49, "volume": 8135904.0}, {"date": "2023-02-22", "close": 85.1, "volume": 6083636.0}, {"date": "2023-02-23", "close": 83.99, "volume": 6695060.0}, {"date": "2023-02-24", "close": 83.49, "volume": 7401519.0}, {"date": "2023-02-27", "close": 83.39, "volume": 6379546.0}, {"date": "2023-02-28", "close": 82.8, "volume": 6657451.0}, {"date": "2023-03-01", "close": 82.08, "volume": 5249066.0}, {"date": "2023-03-02", "close": 82.26, "volume": 4985284.0}, {"date": "2023-03-03", "close": 83.41, "volume": 4771833.0}, {"date": "2023-03-06", "close": 81.93, "volume": 6845513.0}, {"date": "2023-03-07", "close": 79.74, "volume": 6876295.0}, {"date": "2023-03-08", "close": 78.4, "volume": 6810313.0}, {"date": "2023-03-09", "close": 78.0, "volume": 5634405.0}, {"date": "2023-03-10", "close": 76.72, "volume": 5901731.0}, {"date": "2023-03-13", "close": 77.98, "volume": 7575990.0}, {"date": "2023-03-14", "close": 77.86, "volume": 6808197.0}, {"date": "2023-03-15", "close": 78.41, "volume": 5368016.0}, {"date": "2023-03-16", "close": 79.27, "volume": 5774323.0}, {"date": "2023-03-17", "close": 78.29, "volume": 8838609.0}, {"date": "2023-03-20", "close": 79.61, "volume": 7224108.0}, {"date": "2023-03-21", "close": 81.23, "volume": 5829926.0}, {"date": "2023-03-22", "close": 79.94, "volume": 5537907.0}, {"date": "2023-03-23", "close": 77.57, "volume": 6712630.0}, {"date": "2023-03-24", "close": 79.37, "volume": 6217251.0}, {"date": "2023-03-27", "close": 79.64, "volume": 5641584.0}, {"date": "2023-03-28", "close": 79.51, "volume": 5146781.0}, {"date": "2023-03-29", "close": 79.07, "volume": 7074749.0}, {"date": "2023-03-30", "close": 79.18, "volume": 4142088.0}, {"date": "2023-03-31", "close": 80.62, "volume": 5561355.0}, {"date": "2023-04-03", "close": 79.67, "volume": 6072008.0}, {"date": "2023-04-04", "close": 79.47, "volume": 4508921.0}, {"date": "2023-04-05", "close": 80.27, "volume": 4518844.0}, {"date": "2023-04-06", "close": 80.3, "volume": 4313017.0}, {"date": "2023-04-10", "close": 80.24, "volume": 3648237.0}, {"date": "2023-04-11", "close": 81.0, "volume": 4421810.0}, {"date": "2023-04-12", "close": 80.81, "volume": 4298383.0}, {"date": "2023-04-13", "close": 81.59, "volume": 5224502.0}, {"date": "2023-04-14", "close": 80.71, "volume": 4312469.0}, {"date": "2023-04-17", "close": 82.12, "volume": 5048853.0}, {"date": "2023-04-18", "close": 81.65, "volume": 4157480.0}, {"date": "2023-04-19", "close": 84.87, "volume": 8988811.0}, {"date": "2023-04-20", "close": 83.49, "volume": 5798665.0}, {"date": "2023-04-21", "close": 85.73, "volume": 12750110.0}, {"date": "2023-04-24", "close": 89.69, "volume": 14462130.0}, {"date": "2023-04-25", "close": 89.69, "volume": 8189879.0}, {"date": "2023-04-26", "close": 89.97, "volume": 8977655.0}, {"date": "2023-04-27", "close": 91.38, "volume": 6386080.0}, {"date": "2023-04-28", "close": 90.95, "volume": 7281739.0}, {"date": "2023-05-01", "close": 90.68, "volume": 5502539.0}, {"date": "2023-05-02", "close": 90.23, "volume": 5135160.0}, {"date": "2023-05-03", "close": 90.69, "volume": 6964310.0}, {"date": "2023-05-04", "close": 89.27, "volume": 4780896.0}, {"date": "2023-05-05", "close": 90.06, "volume": 4332859.0}, {"date": "2023-05-08", "close": 90.19, "volume": 3287584.0}, {"date": "2023-05-09", "close": 89.6, "volume": 3245439.0}, {"date": "2023-05-10", "close": 89.41, "volume": 3599328.0}, {"date": "2023-05-11", "close": 89.02, "volume": 3995720.0}, {"date": "2023-05-12", "close": 88.88, "volume": 4450196.0}, {"date": "2023-05-15", "close": 89.31, "volume": 4053317.0}, {"date": "2023-05-16", "close": 88.9, "volume": 3888910.0}, {"date": "2023-05-17", "close": 88.58, "volume": 6631950.0}, {"date": "2023-05-18", "close": 89.02, "volume": 4536110.0}, {"date": "2023-05-19", "close": 89.33, "volume": 6819703.0}, {"date": "2023-05-22", "close": 89.5, "volume": 4699340.0}, {"date": "2023-05-23", "close": 87.13, "volume": 5459827.0}, {"date": "2023-05-24", "close": 87.49, "volume": 6787535.0}, {"date": "2023-05-25", "close": 83.54, "volume": 12201960.0}, {"date": "2023-05-26", "close": 81.46, "volume": 9655604.0}, {"date": "2023-05-30", "close": 82.5, "volume": 8655004.0}, {"date": "2023-05-31", "close": 82.76, "volume": 8238797.0}, {"date": "2023-06-01", "close": 82.75, "volume": 6588295.0}, {"date": "2023-06-02", "close": 83.76, "volume": 6062326.0}, {"date": "2023-06-05", "close": 83.73, "volume": 3596056.0}, {"date": "2023-06-06", "close": 83.6, "volume": 5046825.0}, {"date": "2023-06-07", "close": 82.89, "volume": 5381981.0}, {"date": "2023-06-08", "close": 83.1, "volume": 5701344.0}, {"date": "2023-06-09", "close": 83.73, "volume": 3302195.0}, {"date": "2023-06-12", "close": 84.28, "volume": 4429223.0}, {"date": "2023-06-13", "close": 85.75, "volume": 8454306.0}, {"date": "2023-06-14", "close": 87.91, "volume": 8387898.0}, {"date": "2023-06-15", "close": 88.25, "volume": 5552928.0}, {"date": "2023-06-16", "close": 89.15, "volume": 9108507.0}, {"date": "2023-06-20", "close": 88.94, "volume": 5066607.0}, {"date": "2023-06-21", "close": 88.32, "volume": 5587986.0}, {"date": "2023-06-22", "close": 87.41, "volume": 5162834.0}, {"date": "2023-06-23", "close": 87.48, "volume": 5496577.0}, {"date": "2023-06-26", "close": 87.0, "volume": 4171226.0}, {"date": "2023-06-27", "close": 87.15, "volume": 4998956.0}, {"date": "2023-06-28", "close": 86.36, "volume": 4952519.0}, {"date": "2023-06-29", "close": 86.77, "volume": 3842236.0}, {"date": "2023-06-30", "close": 88.1, "volume": 5484516.0}, {"date": "2023-07-03", "close": 87.14, "volume": 2584132.0}, {"date": "2023-07-05", "close": 86.87, "volume": 3464060.0}, {"date": "2023-07-06", "close": 86.07, "volume": 3910075.0}, {"date": "2023-07-07", "close": 85.89, "volume": 5094806.0}, {"date": "2023-07-10", "close": 86.45, "volume": 3234860.0}, {"date": "2023-07-11", "close": 87.29, "volume": 2888352.0}, {"date": "2023-07-12", "close": 87.57, "volume": 3847422.0}, {"date": "2023-07-13", "close": 88.05, "volume": 4492649.0}, {"date": "2023-07-14", "close": 87.65, "volume": 4394366.0}, {"date": "2023-07-17", "close": 86.71, "volume": 4468963.0}, {"date": "2023-07-18", "close": 86.6, "volume": 5697036.0}, {"date": "2023-07-19", "close": 86.12, "volume": 4796836.0}, {"date": "2023-07-20", "close": 89.35, "volume": 5982106.0}, {"date": "2023-07-21", "close": 88.96, "volume": 4673985.0}, {"date": "2023-07-24", "close": 88.76, "volume": 3930279.0}, {"date": "2023-07-25", "close": 88.96, "volume": 3116216.0}, {"date": "2023-07-26", "close": 90.4, "volume": 5472555.0}, {"date": "2023-07-27", "close": 88.51, "volume": 4654787.0}, {"date": "2023-07-28", "close": 88.25, "volume": 3446728.0}, {"date": "2023-07-31", "close": 87.76, "volume": 5786819.0}, {"date": "2023-08-01", "close": 87.68, "volume": 3514290.0}, {"date": "2023-08-02", "close": 85.46, "volume": 5507361.0}, {"date": "2023-08-03", "close": 84.49, "volume": 4414087.0}, {"date": "2023-08-04", "close": 84.04, "volume": 5346634.0}, {"date": "2023-08-07", "close": 84.72, "volume": 3361614.0}, {"date": "2023-08-08", "close": 82.24, "volume": 8227639.0}, {"date": "2023-08-09", "close": 82.94, "volume": 4535998.0}, {"date": "2023-08-10", "close": 83.12, "volume": 4128750.0}, {"date": "2023-08-11", "close": 83.45, "volume": 3596218.0}, {"date": "2023-08-14", "close": 83.16, "volume": 3296041.0}, {"date": "2023-08-15", "close": 82.84, "volume": 3842365.0}, {"date": "2023-08-16", "close": 81.57, "volume": 4222163.0}, {"date": "2023-08-17", "close": 81.56, "volume": 4848255.0}, {"date": "2023-08-18", "close": 81.52, "volume": 5205720.0}, {"date": "2023-08-21", "close": 81.61, "volume": 4721954.0}, {"date": "2023-08-22", "close": 83.72, "volume": 10016310.0}, {"date": "2023-08-23", "close": 83.68, "volume": 5268336.0}, {"date": "2023-08-24", "close": 81.06, "volume": 6765265.0}, {"date": "2023-08-25", "close": 82.19, "volume": 4441640.0}, {"date": "2023-08-28", "close": 81.39, "volume": 4308678.0}, {"date": "2023-08-29", "close": 82.08, "volume": 3757915.0}, {"date": "2023-08-30", "close": 82.31, "volume": 3881261.0}, {"date": "2023-08-31", "close": 81.5, "volume": 4423232.0}, {"date": "2023-09-01", "close": 82.13, "volume": 4238872.0}, {"date": "2023-09-05", "close": 80.2, "volume": 5612119.0}, {"date": "2023-09-06", "close": 80.71, "volume": 6795477.0}, {"date": "2023-09-07", "close": 79.93, "volume": 4276553.0}, {"date": "2023-09-08", "close": 79.96, "volume": 4208713.0}, {"date": "2023-09-11", "close": 81.4, "volume": 4763674.0}, {"date": "2023-09-12", "close": 80.98, "volume": 3328628.0}, {"date": "2023-09-13", "close": 81.32, "volume": 3521012.0}, {"date": "2023-09-14", "close": 81.96, "volume": 5924239.0}, {"date": "2023-09-15", "close": 81.77, "volume": 9072482.0}, {"date": "2023-09-18", "close": 82.8, "volume": 5829589.0}, {"date": "2023-09-19", "close": 82.63, "volume": 4655508.0}, {"date": "2023-09-20", "close": 81.48, "volume": 5845709.0}, {"date": "2023-09-21", "close": 80.46, "volume": 5620854.0}, {"date": "2023-09-22", "close": 80.27, "volume": 5067970.0}, {"date": "2023-09-25", "close": 79.97, "volume": 3799682.0}, {"date": "2023-09-26", "close": 78.95, "volume": 5166964.0}, {"date": "2023-09-27", "close": 78.22, "volume": 7418382.0}, {"date": "2023-09-28", "close": 78.69, "volume": 5354099.0}, {"date": "2023-09-29", "close": 78.36, "volume": 6308865.0}, {"date": "2023-10-02", "close": 77.77, "volume": 4517059.0}, {"date": "2023-10-03", "close": 76.54, "volume": 5741007.0}, {"date": "2023-10-04", "close": 76.27, "volume": 7115526.0}, {"date": "2023-10-05", "close": 76.15, "volume": 7235932.0}, {"date": "2023-10-06", "close": 76.12, "volume": 6762177.0}, {"date": "2023-10-09", "close": 75.13, "volume": 7825497.0}, {"date": "2023-10-10", "close": 76.18, "volume": 6319652.0}, {"date": "2023-10-11", "close": 72.89, "volume": 8881174.0}, {"date": "2023-10-12", "close": 71.29, "volume": 10503290.0}, {"date": "2023-10-13", "close": 71.96, "volume": 8169002.0}, {"date": "2023-10-16", "close": 71.75, "volume": 9083720.0}, {"date": "2023-10-17", "close": 72.81, "volume": 7936366.0}, {"date": "2023-10-18", "close": 72.7, "volume": 7900724.0}, {"date": "2023-10-19", "close": 72.35, "volume": 7048594.0}, {"date": "2023-10-20", "close": 72.7, "volume": 8399348.0}, {"date": "2023-10-23", "close": 72.39, "volume": 7133516.0}, {"date": "2023-10-24", "close": 71.96, "volume": 13129440.0}, {"date": "2023-10-25", "close": 71.4, "volume": 7462722.0}, {"date": "2023-10-26", "close": 70.37, "volume": 7894027.0}, {"date": "2023-10-27", "close": 69.43, "volume": 10009110.0}, {"date": "2023-10-30", "close": 69.97, "volume": 8934838.0}, {"date": "2023-10-31", "close": 70.56, "volume": 10770190.0}, {"date": "2023-11-01", "close": 70.85, "volume": 5380262.0}, {"date": "2023-11-02", "close": 72.09, "volume": 6330206.0}, {"date": "2023-11-03", "close": 72.56, "volume": 5198383.0}, {"date": "2023-11-06", "close": 73.42, "volume": 5916518.0}, {"date": "2023-11-07", "close": 72.48, "volume": 5653391.0}, {"date": "2023-11-08", "close": 71.71, "volume": 6767084.0}, {"date": "2023-11-09", "close": 70.09, "volume": 8320982.0}, {"date": "2023-11-10", "close": 70.68, "volume": 7558330.0}, {"date": "2023-11-13", "close": 72.08, "volume": 8452257.0}, {"date": "2023-11-14", "close": 72.59, "volume": 6478163.0}, {"date": "2023-11-15", "close": 74.02, "volume": 8385797.0}, {"date": "2023-11-16", "close": 74.88, "volume": 9048630.0}, {"date": "2023-11-17", "close": 74.76, "volume": 6264088.0}, {"date": "2023-11-20", "close": 75.16, "volume": 8690878.0}, {"date": "2023-11-21", "close": 78.62, "volume": 10745280.0}, {"date": "2023-11-22", "close": 78.37, "volume": 6004868.0}, {"date": "2023-11-24", "close": 78.97, "volume": 3310917.0}, {"date": "2023-11-27", "close": 79.0, "volume": 7252935.0}, {"date": "2023-11-28", "close": 78.63, "volume": 4972439.0}, {"date": "2023-11-29", "close": 78.86, "volume": 4260440.0}, {"date": "2023-11-30", "close": 79.27, "volume": 6219373.0}, {"date": "2023-12-01", "close": 79.99, "volume": 5101999.0}, {"date": "2023-12-04", "close": 79.76, "volume": 6206376.0}, {"date": "2023-12-05", "close": 78.82, "volume": 4818911.0}, {"date": "2023-12-06", "close": 79.04, "volume": 5319573.0}, {"date": "2023-12-07", "close": 79.55, "volume": 5251028.0}, {"date": "2023-12-08", "close": 79.35, "volume": 6241007.0}, {"date": "2023-12-11", "close": 79.72, "volume": 5598881.0}, {"date": "2023-12-12", "close": 80.08, "volume": 5263373.0}, {"date": "2023-12-13", "close": 81.9, "volume": 6304717.0}, {"date": "2023-12-14", "close": 83.43, "volume": 9680767.0}, {"date": "2023-12-15", "close": 82.61, "volume": 12388930.0}, {"date": "2023-12-18", "close": 83.06, "volume": 6447294.0}, {"date": "2023-12-19", "close": 82.07, "volume": 5060919.0}, {"date": "2023-12-20", "close": 80.61, "volume": 7257568.0}, {"date": "2023-12-21", "close": 81.96, "volume": 7440627.0}, {"date": "2023-12-22", "close": 81.92, "volume": 3426685.0}, {"date": "2023-12-26", "close": 82.3, "volume": 2954845.0}, {"date": "2023-12-27", "close": 82.42, "volume": 4041661.0}, {"date": "2023-12-28", "close": 82.73, "volume": 3297037.0}, {"date": "2023-12-29", "close": 82.38, "volume": 3847619.0}, {"date": "2024-01-02", "close": 82.84, "volume": 5425992.0}, {"date": "2024-01-03", "close": 83.2, "volume": 6182663.0}, {"date": "2024-01-04", "close": 83.93, "volume": 5621962.0}, {"date": "2024-01-05", "close": 84.57, "volume": 5107573.0}, {"date": "2024-01-08", "close": 86.57, "volume": 7867239.0}, {"date": "2024-01-09", "close": 86.66, "volume": 7223200.0}, {"date": "2024-01-10", "close": 87.08, "volume": 4980830.0}, {"date": "2024-01-11", "close": 87.09, "volume": 5099477.0}, {"date": "2024-01-12", "close": 87.42, "volume": 5969191.0}, {"date": "2024-01-16", "close": 86.54, "volume": 5398297.0}, {"date": "2024-01-17", "close": 86.05, "volume": 6956156.0}, {"date": "2024-01-18", "close": 86.29, "volume": 7203739.0}, {"date": "2024-01-19", "close": 86.49, "volume": 4819293.0}, {"date": "2024-01-22", "close": 86.47, "volume": 6015862.0}, {"date": "2024-01-23", "close": 86.34, "volume": 5060433.0}, {"date": "2024-01-24", "close": 84.72, "volume": 6035159.0}, {"date": "2024-01-25", "close": 85.79, "volume": 5557802.0}, {"date": "2024-01-26", "close": 86.54, "volume": 6784389.0}, {"date": "2024-01-29", "close": 87.44, "volume": 7144745.0}, {"date": "2024-01-30", "close": 86.97, "volume": 5760184.0}, {"date": "2024-01-31", "close": 87.54, "volume": 10357900.0}, {"date": "2024-02-01", "close": 88.09, "volume": 4319952.0}, {"date": "2024-02-02", "close": 87.63, "volume": 5052031.0}, {"date": "2024-02-05", "close": 86.75, "volume": 4083640.0}, {"date": "2024-02-06", "close": 87.74, "volume": 4667164.0}, {"date": "2024-02-07", "close": 87.16, "volume": 4740113.0}, {"date": "2024-02-08", "close": 86.18, "volume": 5938152.0}, {"date": "2024-02-09", "close": 84.99, "volume": 8843539.0}, {"date": "2024-02-12", "close": 85.07, "volume": 5892373.0}, {"date": "2024-02-13", "close": 83.59, "volume": 7579609.0}, {"date": "2024-02-14", "close": 83.68, "volume": 4934627.0}, {"date": "2024-02-15", "close": 84.72, "volume": 4867874.0}, {"date": "2024-02-16", "close": 84.42, "volume": 10848640.0}, {"date": "2024-02-20", "close": 85.85, "volume": 11771450.0}, {"date": "2024-02-21", "close": 85.9, "volume": 6877145.0}, {"date": "2024-02-22", "close": 85.06, "volume": 9824939.0}, {"date": "2024-02-23", "close": 85.67, "volume": 4707655.0}, {"date": "2024-02-26", "close": 83.67, "volume": 5974145.0}, {"date": "2024-02-27", "close": 83.84, "volume": 4546366.0}, {"date": "2024-02-28", "close": 83.36, "volume": 4755340.0}, {"date": "2024-02-29", "close": 83.36, "volume": 8893093.0}, {"date": "2024-03-01", "close": 83.6, "volume": 4266698.0}, {"date": "2024-03-04", "close": 85.06, "volume": 5553111.0}, {"date": "2024-03-05", "close": 84.6, "volume": 5073742.0}, {"date": "2024-03-06", "close": 85.55, "volume": 6048456.0}, {"date": "2024-03-07", "close": 85.15, "volume": 6177553.0}, {"date": "2024-03-08", "close": 85.13, "volume": 6561312.0}, {"date": "2024-03-11", "close": 85.5, "volume": 5539055.0}, {"date": "2024-03-12", "close": 85.74, "volume": 4562160.0}, {"date": "2024-03-13", "close": 85.08, "volume": 5908339.0}, {"date": "2024-03-14", "close": 84.39, "volume": 7836207.0}, {"date": "2024-03-15", "close": 83.57, "volume": 17082110.0}, {"date": "2024-03-18", "close": 83.66, "volume": 4783947.0}, {"date": "2024-03-19", "close": 84.11, "volume": 4903025.0}, {"date": "2024-03-20", "close": 84.04, "volume": 4191688.0}, {"date": "2024-03-21", "close": 83.41, "volume": 6233826.0}, {"date": "2024-03-22", "close": 83.08, "volume": 5181488.0}, {"date": "2024-03-25", "close": 83.24, "volume": 5481262.0}, {"date": "2024-03-26", "close": 83.7, "volume": 4806870.0}, {"date": "2024-03-27", "close": 86.92, "volume": 8220106.0}, {"date": "2024-03-28", "close": 87.15, "volume": 7579459.0}, {"date": "2024-04-01", "close": 87.02, "volume": 4727418.0}, {"date": "2024-04-02", "close": 85.2, "volume": 6007243.0}, {"date": "2024-04-03", "close": 85.0, "volume": 5887405.0}, {"date": "2024-04-04", "close": 83.92, "volume": 6797059.0}, {"date": "2024-04-05", "close": 84.56, "volume": 4935938.0}, {"date": "2024-04-08", "close": 82.91, "volume": 8725417.0}, {"date": "2024-04-09", "close": 83.8, "volume": 5681094.0}, {"date": "2024-04-10", "close": 82.33, "volume": 6509396.0}, {"date": "2024-04-11", "close": 82.17, "volume": 5241326.0}, {"date": "2024-04-12", "close": 80.13, "volume": 6562831.0}, {"date": "2024-04-15", "close": 80.23, "volume": 7500241.0}, {"date": "2024-04-16", "close": 79.25, "volume": 7674490.0}, {"date": "2024-04-17", "close": 79.08, "volume": 5640094.0}, {"date": "2024-04-18", "close": 79.19, "volume": 6065702.0}, {"date": "2024-04-19", "close": 79.48, "volume": 6756950.0}, {"date": "2024-04-22", "close": 80.57, "volume": 4962583.0}, {"date": "2024-04-23", "close": 81.29, "volume": 5296230.0}, {"date": "2024-04-24", "close": 80.38, "volume": 5028857.0}, {"date": "2024-04-25", "close": 79.25, "volume": 5624078.0}, {"date": "2024-04-26", "close": 79.74, "volume": 5024880.0}, {"date": "2024-04-29", "close": 80.86, "volume": 6154266.0}, {"date": "2024-04-30", "close": 80.24, "volume": 6487413.0}, {"date": "2024-05-01", "close": 80.89, "volume": 5366116.0}, {"date": "2024-05-02", "close": 80.92, "volume": 6338796.0}, {"date": "2024-05-03", "close": 81.69, "volume": 4987236.0}, {"date": "2024-05-06", "close": 81.76, "volume": 3676174.0}, {"date": "2024-05-07", "close": 81.9, "volume": 4939733.0}, {"date": "2024-05-08", "close": 81.55, "volume": 4175665.0}, {"date": "2024-05-09", "close": 82.76, "volume": 5545720.0}, {"date": "2024-05-10", "close": 82.84, "volume": 4217841.0}, {"date": "2024-05-13", "close": 83.52, "volume": 4950890.0}, {"date": "2024-05-14", "close": 84.3, "volume": 4053666.0}, {"date": "2024-05-15", "close": 84.72, "volume": 6227356.0}, {"date": "2024-05-16", "close": 85.64, "volume": 5506954.0}, {"date": "2024-05-17", "close": 85.92, "volume": 8236275.0}, {"date": "2024-05-20", "close": 84.51, "volume": 5513007.0}, {"date": "2024-05-21", "close": 85.17, "volume": 4131608.0}, {"date": "2024-05-22", "close": 85.76, "volume": 8527853.0}, {"date": "2024-05-23", "close": 81.38, "volume": 10712260.0}, {"date": "2024-05-24", "close": 82.29, "volume": 8732273.0}, {"date": "2024-05-28", "close": 82.0, "volume": 7478985.0}, {"date": "2024-05-29", "close": 81.49, "volume": 7910489.0}, {"date": "2024-05-30", "close": 80.6, "volume": 8871618.0}, {"date": "2024-05-31", "close": 81.37, "volume": 11406030.0}, {"date": "2024-06-03", "close": 82.12, "volume": 6151100.0}, {"date": "2024-06-04", "close": 83.27, "volume": 6331319.0}, {"date": "2024-06-05", "close": 82.31, "volume": 7058331.0}, {"date": "2024-06-06", "close": 82.34, "volume": 7366734.0}, {"date": "2024-06-07", "close": 84.07, "volume": 7038909.0}, {"date": "2024-06-10", "close": 83.14, "volume": 4966543.0}, {"date": "2024-06-11", "close": 81.95, "volume": 5340603.0}, {"date": "2024-06-12", "close": 82.23, "volume": 5549124.0}, {"date": "2024-06-13", "close": 81.66, "volume": 5934408.0}, {"date": "2024-06-14", "close": 81.04, "volume": 3688958.0}, {"date": "2024-06-17", "close": 79.95, "volume": 5435355.0}, {"date": "2024-06-18", "close": 79.75, "volume": 7012073.0}, {"date": "2024-06-20", "close": 80.17, "volume": 7139740.0}, {"date": "2024-06-21", "close": 81.64, "volume": 11096010.0}, {"date": "2024-06-24", "close": 81.04, "volume": 6798930.0}, {"date": "2024-06-25", "close": 80.41, "volume": 5327248.0}, {"date": "2024-06-26", "close": 80.05, "volume": 5737599.0}, {"date": "2024-06-27", "close": 79.33, "volume": 8044841.0}, {"date": "2024-06-28", "close": 78.71, "volume": 8917219.0}, {"date": "2024-07-01", "close": 77.12, "volume": 7111819.0}, {"date": "2024-07-02", "close": 77.37, "volume": 7111929.0}, {"date": "2024-07-03", "close": 77.17, "volume": 2838401.0}, {"date": "2024-07-05", "close": 77.61, "volume": 4370078.0}, {"date": "2024-07-08", "close": 76.84, "volume": 5606455.0}, {"date": "2024-07-09", "close": 76.88, "volume": 6145101.0}, {"date": "2024-07-10", "close": 77.06, "volume": 6736475.0}, {"date": "2024-07-11", "close": 78.07, "volume": 6226298.0}, {"date": "2024-07-12", "close": 77.95, "volume": 5661443.0}, {"date": "2024-07-15", "close": 77.08, "volume": 4497792.0}, {"date": "2024-07-16", "close": 78.1, "volume": 6811206.0}, {"date": "2024-07-17", "close": 81.26, "volume": 9848124.0}, {"date": "2024-07-18", "close": 81.21, "volume": 8427750.0}, {"date": "2024-07-19", "close": 79.48, "volume": 9292752.0}, {"date": "2024-07-22", "close": 79.3, "volume": 5904536.0}, {"date": "2024-07-23", "close": 79.4, "volume": 5022949.0}, {"date": "2024-07-24", "close": 79.97, "volume": 5658574.0}, {"date": "2024-07-25", "close": 78.46, "volume": 6356996.0}, {"date": "2024-07-26", "close": 78.7, "volume": 4574693.0}, {"date": "2024-07-29", "close": 80.0, "volume": 6551527.0}, {"date": "2024-07-30", "close": 80.81, "volume": 6568358.0}, {"date": "2024-07-31", "close": 80.32, "volume": 7573272.0}, {"date": "2024-08-01", "close": 80.49, "volume": 4873077.0}, {"date": "2024-08-02", "close": 81.51, "volume": 5057940.0}, {"date": "2024-08-05", "close": 80.33, "volume": 7503446.0}, {"date": "2024-08-06", "close": 80.78, "volume": 5514028.0}, {"date": "2024-08-07", "close": 81.09, "volume": 5596608.0}, {"date": "2024-08-08", "close": 82.21, "volume": 4088206.0}, {"date": "2024-08-09", "close": 82.04, "volume": 3094299.0}, {"date": "2024-08-12", "close": 81.19, "volume": 4502246.0}, {"date": "2024-08-13", "close": 82.27, "volume": 3704777.0}, {"date": "2024-08-14", "close": 81.74, "volume": 5612856.0}, {"date": "2024-08-15", "close": 83.65, "volume": 6743480.0}, {"date": "2024-08-16", "close": 84.6, "volume": 5374797.0}, {"date": "2024-08-19", "close": 84.82, "volume": 7492752.0}, {"date": "2024-08-20", "close": 85.38, "volume": 10841600.0}, {"date": "2024-08-21", "close": 87.54, "volume": 10608510.0}, {"date": "2024-08-22", "close": 87.83, "volume": 8429821.0}, {"date": "2024-08-23", "close": 88.35, "volume": 4843533.0}, {"date": "2024-08-26", "close": 89.34, "volume": 5948360.0}, {"date": "2024-08-27", "close": 88.8, "volume": 4174736.0}, {"date": "2024-08-28", "close": 88.33, "volume": 5230635.0}, {"date": "2024-08-29", "close": 88.19, "volume": 5024526.0}, {"date": "2024-08-30", "close": 88.58, "volume": 7940126.0}, {"date": "2024-09-03", "close": 88.96, "volume": 4745317.0}, {"date": "2024-09-04", "close": 91.03, "volume": 8953629.0}, {"date": "2024-09-05", "close": 89.39, "volume": 7007382.0}, {"date": "2024-09-06", "close": 89.89, "volume": 7116627.0}, {"date": "2024-09-09", "close": 90.62, "volume": 8642962.0}, {"date": "2024-09-10", "close": 90.99, "volume": 5628083.0}, {"date": "2024-09-11", "close": 90.35, "volume": 5805980.0}, {"date": "2024-09-12", "close": 90.0, "volume": 4856481.0}, {"date": "2024-09-13", "close": 90.0, "volume": 5209364.0}, {"date": "2024-09-16", "close": 90.11, "volume": 5620395.0}, {"date": "2024-09-17", "close": 88.63, "volume": 7012291.0}, {"date": "2024-09-18", "close": 88.13, "volume": 7691433.0}, {"date": "2024-09-19", "close": 89.47, "volume": 9374681.0}, {"date": "2024-09-20", "close": 89.34, "volume": 25452930.0}, {"date": "2024-09-23", "close": 89.86, "volume": 6324621.0}, {"date": "2024-09-24", "close": 89.76, "volume": 7657662.0}, {"date": "2024-09-25", "close": 89.39, "volume": 3944437.0}, {"date": "2024-09-26", "close": 89.45, "volume": 6320985.0}, {"date": "2024-09-27", "close": 89.32, "volume": 5232492.0}, {"date": "2024-09-30", "close": 90.03, "volume": 4784911.0}, {"date": "2024-10-01", "close": 90.0, "volume": 4907093.0}, {"date": "2024-10-02", "close": 89.12, "volume": 4438984.0}, {"date": "2024-10-03", "close": 87.77, "volume": 3435187.0}, {"date": "2024-10-04", "close": 88.26, "volume": 3598594.0}, {"date": "2024-10-07", "close": 87.04, "volume": 3794463.0}, {"date": "2024-10-08", "close": 88.14, "volume": 4608836.0}, {"date": "2024-10-09", "close": 88.35, "volume": 2773514.0}, {"date": "2024-10-10", "close": 88.85, "volume": 3219927.0}, {"date": "2024-10-11", "close": 89.36, "volume": 4482912.0}, {"date": "2024-10-14", "close": 90.01, "volume": 3849199.0}, {"date": "2024-10-15", "close": 89.84, "volume": 4173757.0}, {"date": "2024-10-16", "close": 89.99, "volume": 3773313.0}, {"date": "2024-10-17", "close": 89.79, "volume": 5392852.0}, {"date": "2024-10-18", "close": 92.24, "volume": 7355589.0}, {"date": "2024-10-21", "close": 91.03, "volume": 4411573.0}, {"date": "2024-10-22", "close": 91.12, "volume": 4400400.0}, {"date": "2024-10-23", "close": 92.27, "volume": 6842268.0}, {"date": "2024-10-24", "close": 90.99, "volume": 3813834.0}, {"date": "2024-10-25", "close": 90.59, "volume": 3446977.0}, {"date": "2024-10-28", "close": 90.6, "volume": 4241980.0}, {"date": "2024-10-29", "close": 90.32, "volume": 7279759.0}, {"date": "2024-10-30", "close": 90.5, "volume": 5325699.0}, {"date": "2024-10-31", "close": 89.25, "volume": 6955679.0}, {"date": "2024-11-01", "close": 90.07, "volume": 5052408.0}, {"date": "2024-11-04", "close": 89.31, "volume": 4513845.0}, {"date": "2024-11-05", "close": 89.68, "volume": 4578164.0}, {"date": "2024-11-06", "close": 90.11, "volume": 6282042.0}, {"date": "2024-11-07", "close": 88.12, "volume": 7077445.0}, {"date": "2024-11-08", "close": 87.72, "volume": 8137674.0}, {"date": "2024-11-11", "close": 88.27, "volume": 4544773.0}, {"date": "2024-11-12", "close": 88.3, "volume": 7202797.0}, {"date": "2024-11-13", "close": 87.97, "volume": 8338962.0}, {"date": "2024-11-14", "close": 86.0, "volume": 7956078.0}, {"date": "2024-11-15", "close": 87.53, "volume": 7952317.0}, {"date": "2024-11-18", "close": 87.59, "volume": 10341890.0}, {"date": "2024-11-19", "close": 85.0, "volume": 12000800.0}, {"date": "2024-11-20", "close": 84.11, "volume": 7389082.0}, {"date": "2024-11-21", "close": 84.74, "volume": 5699821.0}, {"date": "2024-11-22", "close": 86.21, "volume": 6532130.0}, {"date": "2024-11-25", "close": 85.75, "volume": 10635960.0}, {"date": "2024-11-26", "close": 85.68, "volume": 5702542.0}, {"date": "2024-11-27", "close": 86.27, "volume": 5106486.0}, {"date": "2024-11-29", "close": 86.54, "volume": 3543192.0}, {"date": "2024-12-02", "close": 86.54, "volume": 7058956.0}, {"date": "2024-12-03", "close": 85.71, "volume": 4979401.0}, {"date": "2024-12-04", "close": 85.32, "volume": 5352529.0}, {"date": "2024-12-05", "close": 84.14, "volume": 6967690.0}, {"date": "2024-12-06", "close": 84.01, "volume": 4310061.0}, {"date": "2024-12-09", "close": 83.96, "volume": 5015090.0}, {"date": "2024-12-10", "close": 83.58, "volume": 5095605.0}, {"date": "2024-12-11", "close": 82.92, "volume": 6125595.0}, {"date": "2024-12-12", "close": 82.73, "volume": 5482817.0}, {"date": "2024-12-13", "close": 82.48, "volume": 4301567.0}, {"date": "2024-12-16", "close": 81.35, "volume": 6351880.0}, {"date": "2024-12-17", "close": 81.37, "volume": 8021428.0}, {"date": "2024-12-18", "close": 80.03, "volume": 7048610.0}, {"date": "2024-12-19", "close": 79.99, "volume": 7191234.0}, {"date": "2024-12-20", "close": 81.03, "volume": 10707300.0}, {"date": "2024-12-23", "close": 81.4, "volume": 7421726.0}, {"date": "2024-12-24", "close": 81.54, "volume": 2465929.0}, {"date": "2024-12-26", "close": 81.6, "volume": 3320029.0}, {"date": "2024-12-27", "close": 80.74, "volume": 3880783.0}, {"date": "2024-12-30", "close": 79.61, "volume": 5136445.0}, {"date": "2024-12-31", "close": 79.88, "volume": 4803813.0}, {"date": "2025-01-02", "close": 80.22, "volume": 5575206.0}, {"date": "2025-01-03", "close": 80.95, "volume": 5394979.0}, {"date": "2025-01-06", "close": 79.84, "volume": 7886375.0}, {"date": "2025-01-07", "close": 79.87, "volume": 7363342.0}, {"date": "2025-01-08", "close": 82.68, "volume": 11154160.0}, {"date": "2025-01-10", "close": 80.66, "volume": 7068239.0}, {"date": "2025-01-13", "close": 81.79, "volume": 6487705.0}, {"date": "2025-01-14", "close": 85.25, "volume": 13399700.0}, {"date": "2025-01-15", "close": 85.4, "volume": 12261140.0}, {"date": "2025-01-16", "close": 87.16, "volume": 7267463.0}, {"date": "2025-01-17", "close": 88.08, "volume": 9578891.0}, {"date": "2025-01-21", "close": 88.38, "volume": 8376553.0}, {"date": "2025-01-22", "close": 87.84, "volume": 5222894.0}, {"date": "2025-01-23", "close": 89.25, "volume": 5694287.0}, {"date": "2025-01-24", "close": 90.19, "volume": 7349517.0}, {"date": "2025-01-27", "close": 92.46, "volume": 9164274.0}, {"date": "2025-01-28", "close": 91.98, "volume": 7961373.0}, {"date": "2025-01-29", "close": 91.41, "volume": 5514659.0}, {"date": "2025-01-30", "close": 91.99, "volume": 5101862.0}, {"date": "2025-01-31", "close": 90.82, "volume": 7216805.0}, {"date": "2025-02-03", "close": 90.53, "volume": 5800340.0}, {"date": "2025-02-04", "close": 90.97, "volume": 5196286.0}, {"date": "2025-02-05", "close": 91.69, "volume": 5181172.0}, {"date": "2025-02-06", "close": 90.82, "volume": 4509493.0}, {"date": "2025-02-07", "close": 90.01, "volume": 6349592.0}, {"date": "2025-02-10", "close": 90.84, "volume": 5029341.0}, {"date": "2025-02-11", "close": 91.2, "volume": 6535110.0}, {"date": "2025-02-12", "close": 91.35, "volume": 7053205.0}, {"date": "2025-02-13", "close": 92.2, "volume": 5990974.0}, {"date": "2025-02-14", "close": 92.81, "volume": 10855450.0}, {"date": "2025-02-18", "close": 86.07, "volume": 14516660.0}, {"date": "2025-02-19", "close": 87.0, "volume": 8972062.0}, {"date": "2025-02-20", "close": 87.94, "volume": 5804290.0}, {"date": "2025-02-21", "close": 89.94, "volume": 11762990.0}, {"date": "2025-02-24", "close": 90.17, "volume": 7158499.0}, {"date": "2025-02-25", "close": 90.48, "volume": 6290495.0}, {"date": "2025-02-26", "close": 90.58, "volume": 5108476.0}, {"date": "2025-02-27", "close": 90.74, "volume": 4735875.0}, {"date": "2025-02-28", "close": 92.02, "volume": 7685318.0}, {"date": "2025-03-03", "close": 94.3, "volume": 9306335.0}, {"date": "2025-03-04", "close": 93.03, "volume": 7644253.0}, {"date": "2025-03-05", "close": 94.06, "volume": 5820604.0}, {"date": "2025-03-06", "close": 93.13, "volume": 5339821.0}, {"date": "2025-03-07", "close": 94.5, "volume": 7796339.0}, {"date": "2025-03-10", "close": 93.8, "volume": 10771730.0}, {"date": "2025-03-11", "close": 93.28, "volume": 7457625.0}, {"date": "2025-03-12", "close": 91.51, "volume": 6301000.0}, {"date": "2025-03-13", "close": 92.33, "volume": 6737600.0}, {"date": "2025-03-14", "close": 93.07, "volume": 7788807.0}, {"date": "2025-03-17", "close": 93.35, "volume": 8099201.0}, {"date": "2025-03-18", "close": 92.21, "volume": 12259290.0}, {"date": "2025-03-19", "close": 91.87, "volume": 11665320.0}, {"date": "2025-03-20", "close": 91.22, "volume": 10469570.0}, {"date": "2025-03-21", "close": 90.33, "volume": 14027970.0}, {"date": "2025-03-24", "close": 90.13, "volume": 5420539.0}, {"date": "2025-03-25", "close": 88.59, "volume": 8819832.0}, {"date": "2025-03-26", "close": 88.23, "volume": 7466403.0}, {"date": "2025-03-27", "close": 88.98, "volume": 7340176.0}, {"date": "2025-03-28", "close": 87.63, "volume": 6320312.0}, {"date": "2025-03-31", "close": 89.86, "volume": 8241412.0}, {"date": "2025-04-01", "close": 88.49, "volume": 7059601.0}, {"date": "2025-04-02", "close": 88.86, "volume": 5577162.0}, {"date": "2025-04-03", "close": 87.89, "volume": 7663140.0}, {"date": "2025-04-04", "close": 82.88, "volume": 12033960.0}, {"date": "2025-04-07", "close": 83.15, "volume": 12129090.0}, {"date": "2025-04-08", "close": 81.88, "volume": 10183870.0}, {"date": "2025-04-09", "close": 85.28, "volume": 11981140.0}, {"date": "2025-04-10", "close": 82.54, "volume": 8838405.0}, {"date": "2025-04-11", "close": 82.9, "volume": 8014039.0}, {"date": "2025-04-14", "close": 84.22, "volume": 5596036.0}, {"date": "2025-04-15", "close": 82.37, "volume": 5829510.0}, {"date": "2025-04-16", "close": 82.7, "volume": 7111766.0}, {"date": "2025-04-17", "close": 82.6, "volume": 5940495.0}, {"date": "2025-04-21", "close": 81.8, "volume": 5220184.0}, {"date": "2025-04-22", "close": 83.37, "volume": 5284905.0}, {"date": "2025-04-23", "close": 83.75, "volume": 6468233.0}, {"date": "2025-04-24", "close": 84.3, "volume": 5958950.0}, {"date": "2025-04-25", "close": 84.16, "volume": 5879954.0}, {"date": "2025-04-28", "close": 84.04, "volume": 4513541.0}, {"date": "2025-04-29", "close": 84.6, "volume": 4495711.0}, {"date": "2025-04-30", "close": 84.76, "volume": 7469756.0}, {"date": "2025-05-01", "close": 83.56, "volume": 6015162.0}, {"date": "2025-05-02", "close": 84.85, "volume": 5727613.0}, {"date": "2025-05-05", "close": 83.45, "volume": 7168668.0}, {"date": "2025-05-06", "close": 82.32, "volume": 7415781.0}, {"date": "2025-05-07", "close": 83.16, "volume": 7557239.0}, {"date": "2025-05-08", "close": 83.62, "volume": 6252546.0}, {"date": "2025-05-09", "close": 83.48, "volume": 6588594.0}, {"date": "2025-05-12", "close": 85.81, "volume": 7720307.0}, {"date": "2025-05-13", "close": 85.11, "volume": 5532722.0}, {"date": "2025-05-14", "close": 84.25, "volume": 5684923.0}, {"date": "2025-05-15", "close": 86.11, "volume": 6567764.0}, {"date": "2025-05-16", "close": 86.44, "volume": 6506996.0}, {"date": "2025-05-19", "close": 86.97, "volume": 7296876.0}, {"date": "2025-05-20", "close": 86.37, "volume": 9253531.0}, {"date": "2025-05-21", "close": 84.41, "volume": 12936880.0}, {"date": "2025-05-22", "close": 80.91, "volume": 14683390.0}, {"date": "2025-05-23", "close": 80.68, "volume": 10571900.0}, {"date": "2025-05-27", "close": 81.18, "volume": 8294453.0}, {"date": "2025-05-28", "close": 81.24, "volume": 7515926.0}, {"date": "2025-05-29", "close": 82.41, "volume": 8093554.0}, {"date": "2025-05-30", "close": 82.98, "volume": 11026170.0}, {"date": "2025-06-02", "close": 83.74, "volume": 7904393.0}, {"date": "2025-06-03", "close": 85.54, "volume": 11977730.0}, {"date": "2025-06-04", "close": 85.6, "volume": 9070714.0}, {"date": "2025-06-05", "close": 87.0, "volume": 10364300.0}, {"date": "2025-06-06", "close": 87.44, "volume": 7577543.0}, {"date": "2025-06-09", "close": 87.45, "volume": 8624992.0}, {"date": "2025-06-10", "close": 87.96, "volume": 6628034.0}, {"date": "2025-06-11", "close": 88.06, "volume": 4643328.0}, {"date": "2025-06-12", "close": 88.49, "volume": 5855307.0}, {"date": "2025-06-13", "close": 87.27, "volume": 6011709.0}, {"date": "2025-06-16", "close": 87.92, "volume": 8414689.0}, {"date": "2025-06-17", "close": 86.17, "volume": 6939254.0}, {"date": "2025-06-18", "close": 85.73, "volume": 8514790.0}, {"date": "2025-06-20", "close": 86.34, "volume": 13089620.0}, {"date": "2025-06-23", "close": 85.96, "volume": 6747004.0}, {"date": "2025-06-24", "close": 86.08, "volume": 11144180.0}, {"date": "2025-06-25", "close": 85.97, "volume": 8461705.0}, {"date": "2025-06-26", "close": 86.18, "volume": 11117680.0}, {"date": "2025-06-27", "close": 86.02, "volume": 10134010.0}, {"date": "2025-06-30", "close": 87.17, "volume": 8205656.0}, {"date": "2025-07-01", "close": 88.75, "volume": 10089400.0}, {"date": "2025-07-02", "close": 88.28, "volume": 8663002.0}, {"date": "2025-07-03", "close": 88.39, "volume": 2989470.0}, {"date": "2025-07-07", "close": 87.67, "volume": 7218269.0}, {"date": "2025-07-08", "close": 88.58, "volume": 5403110.0}, {"date": "2025-07-09", "close": 89.0, "volume": 4673255.0}, {"date": "2025-07-10", "close": 89.4, "volume": 7962916.0}, {"date": "2025-07-11", "close": 89.92, "volume": 12259490.0}, {"date": "2025-07-14", "close": 89.73, "volume": 8911898.0}, {"date": "2025-07-15", "close": 89.22, "volume": 8617505.0}, {"date": "2025-07-16", "close": 89.78, "volume": 5173559.0}, {"date": "2025-07-17", "close": 89.53, "volume": 6952025.0}, {"date": "2025-07-18", "close": 89.61, "volume": 6413567.0}, {"date": "2025-07-21", "close": 89.7, "volume": 6016191.0}, {"date": "2025-07-22", "close": 91.65, "volume": 7457148.0}, {"date": "2025-07-23", "close": 92.01, "volume": 7818824.0}, {"date": "2025-07-24", "close": 92.32, "volume": 6684945.0}, {"date": "2025-07-25", "close": 92.94, "volume": 5376597.0}, {"date": "2025-07-28", "close": 91.97, "volume": 4311524.0}, {"date": "2025-07-29", "close": 92.44, "volume": 4676829.0}, {"date": "2025-07-30", "close": 91.64, "volume": 5424024.0}, {"date": "2025-07-31", "close": 90.24, "volume": 8310198.0}, {"date": "2025-08-01", "close": 89.34, "volume": 6658193.0}, {"date": "2025-08-04", "close": 89.64, "volume": 8078844.0}, {"date": "2025-08-05", "close": 89.67, "volume": 5596977.0}, {"date": "2025-08-06", "close": 89.36, "volume": 5545019.0}, {"date": "2025-08-07", "close": 91.24, "volume": 8206997.0}, {"date": "2025-08-08", "close": 92.88, "volume": 6637029.0}, {"date": "2025-08-11", "close": 92.74, "volume": 6782958.0}, {"date": "2025-08-12", "close": 92.08, "volume": 5445260.0}, {"date": "2025-08-13", "close": 92.91, "volume": 6596944.0}, {"date": "2025-08-14", "close": 91.98, "volume": 6873526.0}, {"date": "2025-08-15", "close": 93.02, "volume": 6641183.0}, {"date": "2025-08-18", "close": 92.81, "volume": 11581760.0}, {"date": "2025-08-19", "close": 89.9, "volume": 19583910.0}, {"date": "2025-08-20", "close": 93.22, "volume": 13227390.0}, {"date": "2025-08-21", "close": 91.1, "volume": 6808601.0}, {"date": "2025-08-22", "close": 92.71, "volume": 4876003.0}, {"date": "2025-08-25", "close": 92.04, "volume": 5106523.0}, {"date": "2025-08-26", "close": 92.18, "volume": 6251652.0}, {"date": "2025-08-27", "close": 92.05, "volume": 4223306.0}, {"date": "2025-08-28", "close": 91.96, "volume": 5626571.0}, {"date": "2025-08-29", "close": 92.81, "volume": 5174580.0}, {"date": "2025-09-02", "close": 93.33, "volume": 7150345.0}, {"date": "2025-09-03", "close": 92.25, "volume": 5365396.0}, {"date": "2025-09-04", "close": 92.85, "volume": 6641476.0}, {"date": "2025-09-05", "close": 92.9, "volume": 4856952.0}, {"date": "2025-09-08", "close": 92.99, "volume": 5024124.0}, {"date": "2025-09-09", "close": 94.07, "volume": 7038706.0}, {"date": "2025-09-10", "close": 92.32, "volume": 5625566.0}, {"date": "2025-09-11", "close": 94.25, "volume": 6957857.0}, {"date": "2025-09-12", "close": 94.03, "volume": 7334440.0}, {"date": "2025-09-15", "close": 93.43, "volume": 5716301.0}, {"date": "2025-09-16", "close": 94.19, "volume": 7722422.0}, {"date": "2025-09-17", "close": 94.58, "volume": 8145826.0}, {"date": "2025-09-18", "close": 95.59, "volume": 9364631.0}, {"date": "2025-09-19", "close": 95.08, "volume": 15677040.0}, {"date": "2025-09-22", "close": 94.62, "volume": 7581703.0}, {"date": "2025-09-23", "close": 94.96, "volume": 7101065.0}, {"date": "2025-09-24", "close": 95.74, "volume": 11265280.0}, {"date": "2025-09-25", "close": 94.3, "volume": 7560775.0}, {"date": "2025-09-26", "close": 94.22, "volume": 5042833.0}, {"date": "2025-09-29", "close": 93.97, "volume": 5452013.0}, {"date": "2025-09-30", "close": 95.24, "volume": 7119027.0}, {"date": "2025-10-01", "close": 94.81, "volume": 10343770.0}, {"date": "2025-10-02", "close": 95.48, "volume": 6212680.0}, {"date": "2025-10-03", "close": 97.7, "volume": 8573349.0}, {"date": "2025-10-06", "close": 98.43, "volume": 8134730.0}, {"date": "2025-10-07", "close": 98.33, "volume": 5894117.0}, {"date": "2025-10-08", "close": 97.87, "volume": 7470103.0}, {"date": "2025-10-09", "close": 96.5, "volume": 6207278.0}, {"date": "2025-10-10", "close": 95.45, "volume": 6829767.0}, {"date": "2025-10-13", "close": 95.58, "volume": 4619902.0}, {"date": "2025-10-14", "close": 96.54, "volume": 4863007.0}, {"date": "2025-10-15", "close": 95.34, "volume": 7246922.0}, {"date": "2025-10-16", "close": 95.04, "volume": 4802755.0}, {"date": "2025-10-17", "close": 95.78, "volume": 6136039.0}, {"date": "2025-10-20", "close": 95.92, "volume": 5137888.0}, {"date": "2025-10-21", "close": 95.83, "volume": 4405415.0}, {"date": "2025-10-22", "close": 95.9, "volume": 6652051.0}, {"date": "2025-10-23", "close": 94.21, "volume": 9122220.0}, {"date": "2025-10-24", "close": 93.67, "volume": 4309275.0}, {"date": "2025-10-27", "close": 94.13, "volume": 5562825.0}, {"date": "2025-10-28", "close": 93.23, "volume": 4279834.0}, {"date": "2025-10-29", "close": 91.73, "volume": 6963908.0}, {"date": "2025-10-30", "close": 90.97, "volume": 5617394.0}, {"date": "2025-10-31", "close": 90.7, "volume": 5959771.0}, {"date": "2025-11-03", "close": 90.2, "volume": 7307737.0}, {"date": "2025-11-04", "close": 90.42, "volume": 4729161.0}, {"date": "2025-11-05", "close": 90.4, "volume": 5675116.0}, {"date": "2025-11-06", "close": 90.06, "volume": 5462225.0}, {"date": "2025-11-07", "close": 92.2, "volume": 7520670.0}, {"date": "2025-11-10", "close": 92.66, "volume": 5375272.0}, {"date": "2025-11-11", "close": 95.4, "volume": 8555772.0}, {"date": "2025-11-12", "close": 95.81, "volume": 6321992.0}, {"date": "2025-11-13", "close": 96.14, "volume": 5284495.0}, {"date": "2025-11-14", "close": 95.87, "volume": 6324550.0}, {"date": "2025-11-17", "close": 96.28, "volume": 11087620.0}, {"date": "2025-11-18", "close": 100.8, "volume": 21965410.0}, {"date": "2025-11-19", "close": 100.34, "volume": 12429760.0}, {"date": "2025-11-20", "close": 99.35, "volume": 6726453.0}, {"date": "2025-11-21", "close": 101.2, "volume": 11381040.0}, {"date": "2025-11-24", "close": 103.2, "volume": 13926400.0}, {"date": "2025-11-25", "close": 105.35, "volume": 9483222.0}, {"date": "2025-11-26", "close": 105.02, "volume": 5249721.0}, {"date": "2025-11-28", "close": 105.33, "volume": 2618151.0}, {"date": "2025-12-01", "close": 103.34, "volume": 6666521.0}, {"date": "2025-12-02", "close": 102.03, "volume": 5797376.0}, {"date": "2025-12-03", "close": 101.97, "volume": 4167811.0}, {"date": "2025-12-04", "close": 101.99, "volume": 4480706.0}, {"date": "2025-12-05", "close": 101.36, "volume": 5158121.0}, {"date": "2025-12-08", "close": 101.26, "volume": 5528785.0}, {"date": "2025-12-09", "close": 99.62, "volume": 4666268.0}, {"date": "2025-12-10", "close": 100.77, "volume": 6158778.0}, {"date": "2025-12-11", "close": 99.75, "volume": 8339069.0}, {"date": "2025-12-12", "close": 99.87, "volume": 6546521.0}, {"date": "2025-12-15", "close": 98.57, "volume": 9569280.0}, {"date": "2025-12-16", "close": 97.72, "volume": 5639065.0}, {"date": "2025-12-17", "close": 98.3, "volume": 5574541.0}, {"date": "2025-12-18", "close": 98.48, "volume": 6306005.0}, {"date": "2025-12-19", "close": 98.63, "volume": 12760080.0}, {"date": "2025-12-22", "close": 97.71, "volume": 6546910.0}, {"date": "2025-12-23", "close": 97.47, "volume": 3579805.0}, {"date": "2025-12-24", "close": 97.27, "volume": 1978993.0}, {"date": "2025-12-26", "close": 96.52, "volume": 4340534.0}, {"date": "2025-12-29", "close": 96.15, "volume": 4790828.0}, {"date": "2025-12-30", "close": 96.66, "volume": 3741169.0}, {"date": "2025-12-31", "close": 96.06, "volume": 4731633.0}, {"date": "2026-01-02", "close": 96.05, "volume": 6221960.0}, {"date": "2026-01-05", "close": 97.36, "volume": 6597746.0}, {"date": "2026-01-06", "close": 100.31, "volume": 7107604.0}, {"date": "2026-01-07", "close": 99.77, "volume": 7117928.0}, {"date": "2026-01-08", "close": 98.69, "volume": 5386152.0}, {"date": "2026-01-09", "close": 97.53, "volume": 5982810.0}, {"date": "2026-01-12", "close": 96.95, "volume": 7837007.0}, {"date": "2026-01-13", "close": 96.42, "volume": 5823362.0}, {"date": "2026-01-14", "close": 98.74, "volume": 9909283.0}, {"date": "2026-01-15", "close": 99.0, "volume": 6703773.0}, {"date": "2026-01-16", "close": 96.76, "volume": 9035618.0}, {"date": "2026-01-20", "close": 98.6, "volume": 10113610.0}, {"date": "2026-01-21", "close": 100.29, "volume": 11295110.0}, {"date": "2026-01-22", "close": 101.34, "volume": 9978749.0}, {"date": "2026-01-23", "close": 100.88, "volume": 8482439.0}, {"date": "2026-01-26", "close": 100.67, "volume": 8402344.0}, {"date": "2026-01-27", "close": 100.69, "volume": 7132022.0}, {"date": "2026-01-28", "close": 100.79, "volume": 6643248.0}, {"date": "2026-01-29", "close": 101.0, "volume": 10125990.0}, {"date": "2026-01-30", "close": 102.96, "volume": 8579907.0}, {"date": "2026-02-02", "close": 102.71, "volume": 7284239.0}, {"date": "2026-02-03", "close": 103.18, "volume": 10725640.0}, {"date": "2026-02-04", "close": 101.84, "volume": 12572090.0}, {"date": "2026-02-05", "close": 102.95, "volume": 9834986.0}, {"date": "2026-02-06", "close": 102.9, "volume": 6618197.0}, {"date": "2026-02-09", "close": 101.65, "volume": 8888848.0}, {"date": "2026-02-10", "close": 101.42, "volume": 9032288.0}, {"date": "2026-02-11", "close": 101.08, "volume": 10405990.0}, {"date": "2026-02-12", "close": 100.88, "volume": 9379147.0}, {"date": "2026-02-13", "close": 99.49, "volume": 10354800.0}, {"date": "2026-02-17", "close": 96.41, "volume": 17374820.0}, {"date": "2026-02-18", "close": 98.49, "volume": 10367990.0}, {"date": "2026-02-19", "close": 97.58, "volume": 9888427.0}, {"date": "2026-02-20", "close": 96.86, "volume": 7188694.0}, {"date": "2026-02-23", "close": 98.61, "volume": 5960120.0}, {"date": "2026-02-24", "close": 96.75, "volume": 7614107.0}, {"date": "2026-02-25", "close": 96.65, "volume": 6830917.0}, {"date": "2026-02-26", "close": 97.03, "volume": 7910880.0}, {"date": "2026-02-27", "close": 97.66, "volume": 8290547.0}, {"date": "2026-03-02", "close": 98.1, "volume": 6393946.0}, {"date": "2026-03-03", "close": 96.71, "volume": 6728039.0}, {"date": "2026-03-04", "close": 95.6, "volume": 7236087.0}, {"date": "2026-03-05", "close": 93.01, "volume": 8368744.0}, {"date": "2026-03-06", "close": 90.9, "volume": 10787210.0}, {"date": "2026-03-09", "close": 91.34, "volume": 11112360.0}, {"date": "2026-03-10", "close": 89.89, "volume": 8834439.0}, {"date": "2026-03-11", "close": 88.97, "volume": 7974055.0}, {"date": "2026-03-12", "close": 87.38, "volume": 11034140.0}, {"date": "2026-03-13", "close": 87.14, "volume": 7923383.0}, {"date": "2026-03-16", "close": 88.24, "volume": 8110063.0}, {"date": "2026-03-17", "close": 88.44, "volume": 6283027.0}, {"date": "2026-03-18", "close": 87.21, "volume": 7081775.0}, {"date": "2026-03-19", "close": 86.87, "volume": 5755710.0}, {"date": "2026-03-20", "close": 86.16, "volume": 11113870.0}, {"date": "2026-03-23", "close": 87.17, "volume": 6903337.0}, {"date": "2026-03-24", "close": 86.58, "volume": 6696405.0}, {"date": "2026-03-25", "close": 87.89, "volume": 9380121.0}, {"date": "2026-03-26", "close": 87.67, "volume": 10770060.0}, {"date": "2026-03-27", "close": 87.14, "volume": 10312350.0}, {"date": "2026-03-30", "close": 85.74, "volume": 8716183.0}, {"date": "2026-03-31", "close": 86.65, "volume": 7342182.0}, {"date": "2026-04-01", "close": 86.06, "volume": 7408644.0}, {"date": "2026-04-02", "close": 86.63, "volume": 4687667.0}, {"date": "2026-04-06", "close": 86.28, "volume": 4532309.0}, {"date": "2026-04-07", "close": 86.42, "volume": 6995410.0}, {"date": "2026-04-08", "close": 88.65, "volume": 12720900.0}, {"date": "2026-04-09", "close": 87.91, "volume": 7896838.0}, {"date": "2026-04-10", "close": 87.21, "volume": 8279818.0}, {"date": "2026-04-13", "close": 88.0, "volume": 8277152.0}, {"date": "2026-04-14", "close": 88.12, "volume": 5640336.0}, {"date": "2026-04-15", "close": 87.1, "volume": 8543161.0}, {"date": "2026-04-16", "close": 85.65, "volume": 8816850.0}, {"date": "2026-04-17", "close": 86.19, "volume": 10461060.0}, {"date": "2026-04-20", "close": 85.0, "volume": 8500582.0}, {"date": "2026-04-21", "close": 82.0, "volume": 10786360.0}, {"date": "2026-04-22", "close": 83.22, "volume": 10669070.0}, {"date": "2026-04-23", "close": 83.79, "volume": 7864775.0}, {"date": "2026-04-24", "close": 83.32, "volume": 6570203.0}, {"date": "2026-04-27", "close": 82.92, "volume": 6635219.0}, {"date": "2026-04-28", "close": 81.9, "volume": 9889167.0}, {"date": "2026-04-29", "close": 79.37, "volume": 10814130.0}, {"date": "2026-04-30", "close": 80.97, "volume": 15781680.0}, {"date": "2026-05-01", "close": 80.0, "volume": 8268505.0}, {"date": "2026-05-04", "close": 78.3, "volume": 11134050.0}, {"date": "2026-05-05", "close": 77.79, "volume": 9327189.0}, {"date": "2026-05-06", "close": 77.6, "volume": 11477420.0}, {"date": "2026-05-07", "close": 77.96, "volume": 10008260.0}, {"date": "2026-05-08", "close": 76.15, "volume": 10199480.0}, {"date": "2026-05-11", "close": 74.54, "volume": 10495720.0}, {"date": "2026-05-12", "close": 76.82, "volume": 10255150.0}, {"date": "2026-05-13", "close": 76.21, "volume": 10975170.0}, {"date": "2026-05-14", "close": 76.97, "volume": 7444027.0}, {"date": "2026-05-15", "close": 76.15, "volume": 9127303.0}, {"date": "2026-05-18", "close": 77.32, "volume": 10973290.0}, {"date": "2026-05-19", "close": 78.58, "volume": 11931680.0}, {"date": "2026-05-20", "close": 78.15, "volume": 9665664.0}, {"date": "2026-05-21", "close": 78.15, "volume": 9226489.0}, {"date": "2026-05-22", "close": 78.6, "volume": 7051744.0}, {"date": "2026-05-26", "close": 77.6, "volume": 6704214.0}, {"date": "2026-05-27", "close": 75.98, "volume": 10474880.0}, {"date": "2026-05-28", "close": 75.57, "volume": 13098870.0}, {"date": "2026-05-29", "close": 73.81, "volume": 22243500.0}, {"date": "2026-06-01", "close": 73.98, "volume": 14209850.0}, {"date": "2026-06-02", "close": 73.75, "volume": 14441700.0}, {"date": "2026-06-03", "close": 77.95, "volume": 20289730.0}, {"date": "2026-06-04", "close": 81.93, "volume": 19849640.0}, {"date": "2026-06-05", "close": 81.67, "volume": 15286760.0}, {"date": "2026-06-08", "close": 80.69, "volume": 10254470.0}, {"date": "2026-06-09", "close": 81.98, "volume": 9825490.0}, {"date": "2026-06-10", "close": 80.25, "volume": 7004383.0}, {"date": "2026-06-11", "close": 80.33, "volume": 8411606.0}, {"date": "2026-06-12", "close": 80.2, "volume": 7692356.0}, {"date": "2026-06-15", "close": 80.38, "volume": 6492246.0}, {"date": "2026-06-16", "close": 81.32, "volume": 8459428.0}, {"date": "2026-06-17", "close": 78.14, "volume": 11874710.0}, {"date": "2026-06-18", "close": 79.34, "volume": 22656860.0}, {"date": "2026-06-22", "close": 79.27, "volume": 10018920.0}, {"date": "2026-06-23", "close": 80.63, "volume": 8482604.0}, {"date": "2026-06-24", "close": 80.13, "volume": 8817761.0}, {"date": "2026-06-25", "close": 80.52, "volume": 9055164.0}, {"date": "2026-06-26", "close": 80.98, "volume": 12401090.0}, {"date": "2026-06-29", "close": 80.93, "volume": 8597344.0}, {"date": "2026-06-30", "close": 78.23, "volume": 9876723.0}, {"date": "2026-07-01", "close": 79.2, "volume": 7640513.0}, {"date": "2026-07-02", "close": 83.19, "volume": 9723080.0}, {"date": "2026-07-06", "close": 83.06, "volume": 10711170.0}, {"date": "2026-07-07", "close": 83.83, "volume": 9080715.0}, {"date": "2026-07-08", "close": 82.01, "volume": 5746777.0}, {"date": "2026-07-09", "close": 82.39, "volume": 5532717.0}, {"date": "2026-07-10", "close": 83.87, "volume": 7191947.0}, {"date": "2026-07-13", "close": 83.57, "volume": 4885229.0}, {"date": "2026-07-14", "close": 79.3, "volume": 8499354.0}, {"date": "2026-07-15", "close": 80.47, "volume": 8785630.0}, {"date": "2026-07-16", "close": 83.56, "volume": 9698350.0}, {"date": "2026-07-17", "close": 83.2, "volume": 9207621.0}, {"date": "2026-07-20", "close": 83.29, "volume": 7232476.0}, {"date": "2026-07-21", "close": 82.35, "volume": 5840408.0}, {"date": "2026-07-22", "close": 81.89, "volume": 4666993.0}, {"date": "2026-07-23", "close": 82.01, "volume": 5543916.0}, {"date": "2026-07-24", "close": 83.21, "volume": 4336173.0}, {"date": "2026-07-27", "close": 84.22, "volume": 5420891.0}, {"date": "2026-07-28", "close": 86.88, "volume": 14505130.0}, {"date": "2026-07-29", "close": 87.54, "volume": 8294788.0}, {"date": "2026-07-30", "close": 85.71, "volume": 7383087.0}, {"date": "2026-07-31", "close": 85.39, "volume": 9605293.0}, {"date": "2026-08-03", "close": 86.68, "volume": 6785320.0}, {"date": "2026-08-04", "close": 86.2, "volume": 6361105.0}, {"date": "2026-08-05", "close": 85.99, "volume": 4734047.0}, {"date": "2026-08-06", "close": 85.92, "volume": 4976344.0}, {"date": "2026-08-07", "close": 87.16, "volume": 5056708.0}], "refreshing": true}