{"ticker": "MMM", "overview": {"cik": "66740", "ticker": "MMM", "name": "3M CO", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000293", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000281", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000279", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-11", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000734", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-10", "title": "Form 8-A12B", "accession": "0001104659-26-106711", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106710", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-04", "title": "Form 424B2", "accession": "0001104659-26-105521", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-03", "title": "Form FWP", "accession": "0001104659-26-105075", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000274", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-03", "title": "Prospectus", "accession": "0001104659-26-104872", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000066740-26-000268", "price_sensitive": true}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000265", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000250", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005342", "price_sensitive": false}]}, "description": "3M CO trades as MMM on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 2,171 insider filings for the company, from October 2003 to July 2026. Across those, 59 insiders disclosed 12 open-market purchases totalling $2.57M against 387 sales totalling $522.04M. The most recent filing on record is dated 7 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 2569377.681, "sell_n": 387, "sell_sum": 522037215.954053, "net": -519467838.273053, "insiders": 59, "first_date": "2003-10-23", "last_date": "2026-07-23"}, "metrics": {"ticker": "MMM", "has_prices": true, "as_of": "2026-08-07", "last": 182.9, "prev_close": 180.71, "change": 2.1899999999999977, "change_pct": 0.01211886447899949, "session_volume": 2430438.0, "vwap_5": 180.83637317952375, "vwap_20": 171.8549527829002, "vwap_60": 161.22873272484287, "vwap_250": 158.66578430658137, "high_52w": 182.9, "low_52w": 141.2, "avg_volume_20": 3878991.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000066740-26-000293", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Christian T. Goralski Jr", "who_key": "Goralski Christian T JR", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 558989.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973503/000006674026000293/0000066740-26-000293-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38380}, {"id": "0000066740-26-000294", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Tushar A. Kshirsagar", "who_key": "Kshirsagar Tushar A.", "role": "EVP Chief Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17184.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2155918/000006674026000294/0000066740-26-000294-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38380}, {"id": "0000066740-26-000296", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Kevin H. Rhodes", "who_key": "Rhodes Kevin H", "role": "EVP, Chief Legal Off & Secret", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57066.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901300/000006674026000296/0000066740-26-000296-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38380}, {"id": "0000066740-26-000276", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Bobby K. George", "who_key": "George Bobby K", "role": "EVP, Chief Info & Digital Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108504/000006674026000276/0000066740-26-000276-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0000066740-26-000274", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Jennifer A. Cunningham", "who_key": "Cunningham Jennifer A.", "role": "EVP & 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147523/000006674026000274/0000066740-26-000274-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0000019617-26-000320", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO moves to a 7.4% passive stake in MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000320-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "0000066740-26-000255", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "John Patrick Banovetz", "who_key": "Banovetz John Patrick", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1343067.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $1.3M of MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000255/0000066740-26-000255-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0000066740-26-000256", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Theresa E. Reinseth", "who_key": "Reinseth Theresa E", "role": "Sr Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 156544.17239999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $157K of MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000256/0000066740-26-000256-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0000066740-26-000252", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Kevin H. Rhodes", "who_key": "Rhodes Kevin H", "role": "EVP, Chief Legal Off & Secret", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1312932.7999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $1.3M of MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000252/0000066740-26-000252-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "0000066740-26-000250", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Christian T. Goralski Jr", "who_key": "Goralski Christian T JR", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 835577.2728, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $836K of MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000250/0000066740-26-000250-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "0000066740-26-000237", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Wendy A. Bauer", "who_key": "Bauer Wendy A", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1841139.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000237/0000066740-26-000237-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0000066740-26-000235", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Jennifer Rumsey", "who_key": "RUMSEY JENNIFER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 182712.46169000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000235/0000066740-26-000235-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0000066740-26-000207", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Pedro Pizarro", "who_key": "PIZARRO PEDRO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000207/0000066740-26-000207-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000208", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Neil G. Mitchill Jr", "who_key": "Mitchill Neil G. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000208/0000066740-26-000208-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000210", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Audrey Choi", "who_key": "Choi Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000210/0000066740-26-000210-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000211", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "David P. Bozeman", "who_key": "Bozeman David P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000211/0000066740-26-000211-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000212", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "James R. Fitterling", "who_key": "Fitterling James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000212/0000066740-26-000212-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000213", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Thomas K. Brown", "who_key": "BROWN THOMAS K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000213/0000066740-26-000213-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000214", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Anne H. Chow", "who_key": "Chow Anne H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000214/0000066740-26-000214-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000216", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Suzan Kereere", "who_key": "Kereere Suzan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000216/0000066740-26-000216-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0000066740-26-000218", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Thomas W. Sweet", "who_key": "Sweet Thomas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 195000.02268000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000218/0000066740-26-000218-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0000019617-26-000195", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO moves to a 8.8% passive stake in MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000195-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0000019617-26-000166", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000166-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0000019617-26-000182", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000182-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0000019617-26-000162", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000162-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257260}, {"id": "13DG-0000019617-26-000140", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000140-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0000066740-26-000180", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "John Patrick Banovetz", "who_key": "Banovetz John Patrick", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2784450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000180/0000066740-26-000180-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "0000066740-26-000182", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "William M. Brown", "who_key": "Brown William M", "role": "Chairman & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1779825.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000182/0000066740-26-000182-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "0000066740-26-000184", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Theresa E. Reinseth", "who_key": "Reinseth Theresa E", "role": "Sr Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 279015.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on MMM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000184/0000066740-26-000184-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267340}, {"id": "HOUSE-2026-20034585-T0", "src": "CONGRESS", "ticker": "MMM", "cik": "", "company": "3M CO", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nJT 3M Company Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer offloads MMM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}], "recent_buys": [{"id": "0000066740-26-000164", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Christian T. Goralski Jr", "who_key": "Goralski Christian T JR", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1822.0310000000002, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President adds $2K of MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674026000164/0000066740-26-000164-index.htm", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066540}, {"id": "0001127602-19-019106", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "David B. Dillon", "who_key": "DILLON DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203400.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs MMM with $203K", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219019106/0001127602-19-019106-index.htm", "trade_date": "2019-05-17", "timestamp": "2019-05-17", "mins": 3926380}, {"id": "0001127602-19-018086", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Gregory R. Page", "who_key": "PAGE GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 176260.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MMM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219018086/0001127602-19-018086-index.htm", "trade_date": "2019-05-09", "timestamp": "2019-05-09", "mins": 3937900}, {"id": "0001127602-19-017840", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Gregory R. Page", "who_key": "PAGE GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 179600.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MMM \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219017840/0001127602-19-017840-index.htm", "trade_date": "2019-05-07", "timestamp": "2019-05-07", "mins": 3940780}, {"id": "0001127602-18-031183", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Gregory R. Page", "who_key": "PAGE GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 184500.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218031183/0001127602-18-031183-index.htm", "trade_date": "2018-10-26", "timestamp": "2018-10-26", "mins": 4218700}, {"id": "0001127602-16-042354", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Gregory R. Page", "who_key": "PAGE GREGORY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 156633.90000000002, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216042354/0001127602-16-042354-index.htm", "trade_date": "2016-02-19", "timestamp": "2016-02-19", "mins": 5629900}, {"id": "0001127602-13-025941", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "W. James Farrell", "who_key": "FARRELL W JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 757939.75, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213025941/0001127602-13-025941-index.htm", "trade_date": "2013-08-22", "timestamp": "2013-08-22", "mins": 6941740}, {"id": "0000066740-06-000112", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Margaret Mary Smyth", "who_key": "Smyth Margaret Mary", "role": "VICE PRESIDENT &CHF ACCTG OFF", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70784.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MMM draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674006000112/0000066740-06-000112-index.htm", "trade_date": "2006-07-31", "timestamp": "2006-07-31", "mins": 10655500}, {"id": "0000066740-05-000180", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Inge G. Thulin", "who_key": "THULIN INGE G", "role": "EXEC VP INTERNATIONAL", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 74200.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders now buying MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674005000180/0000066740-05-000180-index.htm", "trade_date": "2005-07-25", "timestamp": "2005-07-25", "mins": 11189740}, {"id": "0000066740-04-000102", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Richard F. Ziegler", "who_key": "ZIEGLER RICHARD F", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 243480.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MMM \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674004000102/0000066740-04-000102-index.htm", "trade_date": "2004-02-11", "timestamp": "2004-02-11", "mins": 11952940}, {"id": "0000066740-04-000082", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Robert S. Morrison", "who_key": "MORRISON ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 237150.0, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MMM \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674004000082/0000066740-04-000082-index.htm", "trade_date": "2004-02-05", "timestamp": "2004-02-05", "mins": 11961580}, {"id": "0000066740-04-000080", "src": "INSIDERS", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "Patrick D. Campbell", "who_key": "CAMPBELL PATRICK D", "role": "VICE PRESIDENT FINANCE & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 283608.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 9 insiders into MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674004000080/0000066740-04-000080-index.htm", "trade_date": "2004-02-04", "timestamp": "2004-02-04", "mins": 11963020}], "institutional": [{"id": "13DG-0000019617-26-000320", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO moves to a 7.4% passive stake in MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000320-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0000019617-26-000195", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO moves to a 8.8% passive stake in MMM", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000195-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0000019617-26-000166", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000166-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0000019617-26-000182", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000182-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}, {"id": "13DG-0000019617-26-000162", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000162-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257260}, {"id": "13DG-0000019617-26-000140", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000019617-26-000140-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "13DG-0002100119-26-000001", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO crosses 5% of MMM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0002100119-26-000001-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "13DG-0002012383-26-001725", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0002012383-26-001725-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "13DG-0000102909-26-000377", "src": "13DG", "ticker": "MMM", "cik": "66740", "company": "3M CO", "company_raw": "3M CO", "who": "3M Co", "who_key": "3M CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3M CO adjusts its stake in MMM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66740/0000102909-26-000377-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}], "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": "3M Company Common Stock", "new_value": "3M CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000066740", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000066740", "applied": 1, "detected_at": "2026-10-26T02:17:11.951437"}]}, "key_people": [{"who": "Inge G. Thulin", "who_key": "THULIN INGE G", "role": "EXEC VP INTERNATIONAL", "person_type": "EXEC", "person_label": "Execs", "bought": 74200.0, "sold": 71524487.7384, "net": -71450287.7384, "trades": 32, "top_score": 33.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1218238.75, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219013830/0001127602-19-013830-index.htm"}, {"action": "SELL", "amount": 1709389.78, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219013838/0001127602-19-013838-index.htm"}, {"action": "SELL", "amount": 1256702.31, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219013842/0001127602-19-013842-index.htm"}, {"action": "SELL", "amount": 1143854.74, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219013854/0001127602-19-013854-index.htm"}, {"action": "SELL", "amount": 249066.53999999998, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219013861/0001127602-19-013861-index.htm"}, {"action": "SELL", "amount": 2658347.7072, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219003287/0001127602-19-003287-index.htm"}, {"action": "SELL", "amount": 2699861.672, "date": "2019-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219003273/0001127602-19-003273-index.htm"}, {"action": "SELL", "amount": 8849328.53, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003263/0001127602-18-003263-index.htm"}, {"action": "SELL", "amount": 4748616.5600000005, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003275/0001127602-18-003275-index.htm"}, {"action": "SELL", "amount": 1371051.99, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003304/0001127602-18-003304-index.htm"}, {"action": "SELL", "amount": 11101.78, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003314/0001127602-18-003314-index.htm"}, {"action": "SELL", "amount": 1590726.72, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217030501/0001127602-17-030501-index.htm"}, {"action": "SELL", "amount": 2602745.18, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217004921/0001127602-17-004921-index.htm"}, {"action": "SELL", "amount": 5001845.464, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217004925/0001127602-17-004925-index.htm"}, {"action": "SELL", "amount": 1408296.29, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217004938/0001127602-17-004938-index.htm"}, {"action": "SELL", "amount": 2370006.69, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216051852/0001127602-16-051852-index.htm"}, {"action": "SELL", "amount": 4447990.55, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216051855/0001127602-16-051855-index.htm"}, {"action": "SELL", "amount": 963049.73, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216051858/0001127602-16-051858-index.htm"}, {"action": "SELL", "amount": 8104235.0, "date": "2015-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760215029658/0001127602-15-029658-index.htm"}, {"action": "SELL", "amount": 1917846.842, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214024880/0001127602-14-024880-index.htm"}, {"action": "SELL", "amount": 3992544.26, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214024882/0001127602-14-024882-index.htm"}, {"action": "SELL", "amount": 3585771.0002, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214024885/0001127602-14-024885-index.htm"}, {"action": "SELL", "amount": 1300751.1879999998, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214016681/0001127602-14-016681-index.htm"}, {"action": "SELL", "amount": 2275939.84, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214016683/0001127602-14-016683-index.htm"}, {"action": "SELL", "amount": 1439218.47, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214016686/0001127602-14-016686-index.htm"}], "latest": {"action": "SELL", "amount": 1218238.75, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219013830/0001127602-19-013830-index.htm"}}, {"who": "Hak Cheol Shin", "who_key": "Shin Hak Cheol", "role": "Vice Chair & Exec Vice Pres", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 48682406.37, "net": -48682406.37, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2072743.79, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003523/0001127602-18-003523-index.htm"}, {"action": "SELL", "amount": 1683270.88, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003526/0001127602-18-003526-index.htm"}, {"action": "SELL", "amount": 2181829.15, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003530/0001127602-18-003530-index.htm"}, {"action": "SELL", "amount": 1855479.58, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003535/0001127602-18-003535-index.htm"}, {"action": "SELL", "amount": 1565268.02, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003538/0001127602-18-003538-index.htm"}, {"action": "SELL", "amount": 1998420.9, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003544/0001127602-18-003544-index.htm"}, {"action": "SELL", "amount": 2774682.74, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003547/0001127602-18-003547-index.htm"}, {"action": "SELL", "amount": 474944.0, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003553/0001127602-18-003553-index.htm"}, {"action": "SELL", "amount": 8405538.86, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217004915/0001127602-17-004915-index.htm"}, {"action": "SELL", "amount": 5487588.25, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216041735/0001127602-16-041735-index.htm"}, {"action": "SELL", "amount": 2591755.35, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760215004785/0001127602-15-004785-index.htm"}, {"action": "SELL", "amount": 5514547.935, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760215004794/0001127602-15-004794-index.htm"}, {"action": "SELL", "amount": 1836799.17, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760215004801/0001127602-15-004801-index.htm"}, {"action": "SELL", "amount": 2463997.81, "date": "2014-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214024300/0001127602-14-024300-index.htm"}, {"action": "SELL", "amount": 529114.43, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214006937/0001127602-14-006937-index.htm"}, {"action": "SELL", "amount": 258751.9, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214001342/0001127602-14-001342-index.htm"}, {"action": "SELL", "amount": 2868064.23, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213031743/0001127602-13-031743-index.htm"}, {"action": "SELL", "amount": 2324152.67, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213007415/0001127602-13-007415-index.htm"}, {"action": "SELL", "amount": 908109.389, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212006988/0001127602-12-006988-index.htm"}, {"action": "SELL", "amount": 359317.316, "date": "2010-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210020203/0001127602-10-020203-index.htm"}, {"action": "SELL", "amount": 528030.0, "date": "2010-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210012218/0001127602-10-012218-index.htm"}], "latest": {"action": "SELL", "amount": 2072743.79, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218003523/0001127602-18-003523-index.htm"}}, {"who": "George W. Buckley", "who_key": "BUCKLEY GEORGE W", "role": "CHAIRMAN OF THE BOARD & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 40963483.678, "net": -40963483.678, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6370352.905, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212005517/0001127602-12-005517-index.htm"}, {"action": "SELL", "amount": 10475530.563000001, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212005524/0001127602-12-005524-index.htm"}, {"action": "SELL", "amount": 7707593.64, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212005529/0001127602-12-005529-index.htm"}, {"action": "SELL", "amount": 568539.08, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212005533/0001127602-12-005533-index.htm"}, {"action": "SELL", "amount": 15841467.49, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211020426/0001127602-11-020426-index.htm"}], "latest": {"action": "SELL", "amount": 6370352.905, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212005517/0001127602-12-005517-index.htm"}}, {"who": "Fred J. Palensky", "who_key": "PALENSKY FRED J", "role": "EXEC VP R&D & CHF TECH OFF", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 39438630.303, "net": -39438630.303, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4513889.29, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214015749/0001127602-14-015749-index.htm"}, {"action": "SELL", "amount": 3363876.6, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214015755/0001127602-14-015755-index.htm"}, {"action": "SELL", "amount": 1926165.3260000001, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214007815/0001127602-14-007815-index.htm"}, {"action": "SELL", "amount": 646361.75, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214007820/0001127602-14-007820-index.htm"}, {"action": "SELL", "amount": 3184103.675, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213015637/0001127602-13-015637-index.htm"}, {"action": "SELL", "amount": 1903508.885, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213015640/0001127602-13-015640-index.htm"}, {"action": "SELL", "amount": 7847926.34, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213007152/0001127602-13-007152-index.htm"}, {"action": "SELL", "amount": 2508981.2, "date": "2012-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212028426/0001127602-12-028426-index.htm"}, {"action": "SELL", "amount": 2813120.1999999997, "date": "2012-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213000674/0001127602-13-000674-index.htm"}, {"action": "SELL", "amount": 1417531.23, "date": "2012-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212024896/0001127602-12-024896-index.htm"}, {"action": "SELL", "amount": 217699.085, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212015059/0001127602-12-015059-index.htm"}, {"action": "SELL", "amount": 466740.0, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212010999/0001127602-12-010999-index.htm"}, {"action": "SELL", "amount": 498950.0, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212001511/0001127602-12-001511-index.htm"}, {"action": "SELL", "amount": 1982874.0, "date": "2011-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211014057/0001127602-11-014057-index.htm"}, {"action": "SELL", "amount": 1282025.0, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211013768/0001127602-11-013768-index.htm"}, {"action": "SELL", "amount": 1790425.0, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210025983/0001127602-10-025983-index.htm"}, {"action": "SELL", "amount": 1302642.0, "date": "2010-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210020190/0001127602-10-020190-index.htm"}, {"action": "SELL", "amount": 957727.86, "date": "2010-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210020096/0001127602-10-020096-index.htm"}, {"action": "SELL", "amount": 482827.5, "date": "2010-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210011963/0001127602-10-011963-index.htm"}, {"action": "SELL", "amount": 312877.04199999996, "date": "2009-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760209022832/0001127602-09-022832-index.htm"}, {"action": "SELL", "amount": 18378.32, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000006674005000078/0000066740-05-000078-index.htm"}], "latest": {"action": "SELL", "amount": 4513889.29, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760214015749/0001127602-14-015749-index.htm"}}, {"who": "Joe E. Harlan", "who_key": "Harlan Joe E", "role": "EXEC VP CONSUMER & OFFICE", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26702009.3777, "net": -26702009.3777, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 456205.53, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017162/0001127602-11-017162-index.htm"}, {"action": "SELL", "amount": 430103.16, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017164/0001127602-11-017164-index.htm"}, {"action": "SELL", "amount": 776212.52, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017166/0001127602-11-017166-index.htm"}, {"action": "SELL", "amount": 1131332.01, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017169/0001127602-11-017169-index.htm"}, {"action": "SELL", "amount": 1206872.8, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017172/0001127602-11-017172-index.htm"}, {"action": "SELL", "amount": 2060522.97, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017174/0001127602-11-017174-index.htm"}, {"action": "SELL", "amount": 1250797.4000000001, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017176/0001127602-11-017176-index.htm"}, {"action": "SELL", "amount": 1422322.14, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017178/0001127602-11-017178-index.htm"}, {"action": "SELL", "amount": 2357385.89, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017181/0001127602-11-017181-index.htm"}, {"action": "SELL", "amount": 912649.89, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017185/0001127602-11-017185-index.htm"}, {"action": "SELL", "amount": 756258.68, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017190/0001127602-11-017190-index.htm"}, {"action": "SELL", "amount": 1115886.3122, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017195/0001127602-11-017195-index.htm"}, {"action": "SELL", "amount": 1338773.825, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017200/0001127602-11-017200-index.htm"}, {"action": "SELL", "amount": 1186307.62, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017204/0001127602-11-017204-index.htm"}, {"action": "SELL", "amount": 1875775.5605000001, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017206/0001127602-11-017206-index.htm"}, {"action": "SELL", "amount": 1871222.8900000001, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017208/0001127602-11-017208-index.htm"}, {"action": "SELL", "amount": 1208413.62, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017213/0001127602-11-017213-index.htm"}, {"action": "SELL", "amount": 947465.92, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017216/0001127602-11-017216-index.htm"}, {"action": "SELL", "amount": 466922.5, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017218/0001127602-11-017218-index.htm"}, {"action": "SELL", "amount": 762022.35, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017220/0001127602-11-017220-index.htm"}, {"action": "SELL", "amount": 65892.0, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017223/0001127602-11-017223-index.htm"}, {"action": "SELL", "amount": 3102663.79, "date": "2010-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210012723/0001127602-10-012723-index.htm"}], "latest": {"action": "SELL", "amount": 456205.53, "date": "2011-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211017162/0001127602-11-017162-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 25015002.0, "sold": 15001.0, "net": 25000001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6795db72-a531-4fb9-8156-b4ec30d21f3f/"}, {"action": "BUY", "amount": 25000001.0, "date": "2015-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0c76c4e6-afb1-45c2-a1a3-90a1cf2f58c7/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}}, {"who": "Michael F. Roman", "who_key": "Roman Michael F", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24316545.3308, "net": -24316545.3308, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7553576.53, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760225002424/0001127602-25-002424-index.htm"}, {"action": "SELL", "amount": 6791884.81, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760225001991/0001127602-25-001991-index.htm"}, {"action": "SELL", "amount": 700608.1799999999, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760224021839/0001127602-24-021839-index.htm"}, {"action": "SELL", "amount": 1551288.1, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760222013149/0001127602-22-013149-index.htm"}, {"action": "SELL", "amount": 1345599.385, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760221015059/0001127602-21-015059-index.htm"}, {"action": "SELL", "amount": 1173827.0108, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760220015201/0001127602-20-015201-index.htm"}, {"action": "SELL", "amount": 1442772.0, "date": "2020-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760220003067/0001127602-20-003067-index.htm"}, {"action": "SELL", "amount": 1022615.995, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760218004239/0001127602-18-004239-index.htm"}, {"action": "SELL", "amount": 726480.0, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216069967/0001127602-16-069967-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2016-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216049557/0001127602-16-049557-index.htm"}, {"action": "SELL", "amount": 1122857.3199999998, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760215017579/0001127602-15-017579-index.htm"}, {"action": "SELL", "amount": 630036.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213031205/0001127602-13-031205-index.htm"}], "latest": {"action": "SELL", "amount": 7553576.53, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760225002424/0001127602-25-002424-index.htm"}}, {"who": "Joaquin Delgado", "who_key": "Delgado Joaquin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23929007.3021, "net": -23929007.3021, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 916245.0000000001, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219019130/0001127602-19-019130-index.htm"}, {"action": "SELL", "amount": 1015156.7679, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219006658/0001127602-19-006658-index.htm"}, {"action": "SELL", "amount": 1800489.17, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217031129/0001127602-17-031129-index.htm"}, {"action": "SELL", "amount": 2166944.87, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217031135/0001127602-17-031135-index.htm"}, {"action": "SELL", "amount": 1952185.09, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217031141/0001127602-17-031141-index.htm"}, {"action": "SELL", "amount": 276542.5, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217031145/0001127602-17-031145-index.htm"}, {"action": "SELL", "amount": 2107569.0812, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217006212/0001127602-17-006212-index.htm"}, {"action": "SELL", "amount": 207405.55, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760217006222/0001127602-17-006222-index.htm"}, {"action": "SELL", "amount": 3001854.426, "date": "2016-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760216051200/0001127602-16-051200-index.htm"}, {"action": "SELL", "amount": 1799764.4600000002, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760215030055/0001127602-15-030055-index.htm"}, {"action": "SELL", "amount": 1864688.6500000001, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213030293/0001127602-13-030293-index.htm"}, {"action": "SELL", "amount": 2551550.45, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760213014949/0001127602-13-014949-index.htm"}, {"action": "SELL", "amount": 863711.075, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760212014876/0001127602-12-014876-index.htm"}, {"action": "SELL", "amount": 1076038.95, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211015218/0001127602-11-015218-index.htm"}, {"action": "SELL", "amount": 518603.21, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211015220/0001127602-11-015220-index.htm"}, {"action": "SELL", "amount": 1313519.5, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760211005752/0001127602-11-005752-index.htm"}, {"action": "SELL", "amount": 496738.552, "date": "2010-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760210004588/0001127602-10-004588-index.htm"}], "latest": {"action": "SELL", "amount": 916245.0000000001, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66740/000112760219019130/0001127602-19-019130-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000293", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000281", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000279", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-11", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000734", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-10", "title": "Form 8-A12B", "accession": "0001104659-26-106711", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106710", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-04", "title": "Form 424B2", "accession": "0001104659-26-105521", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-03", "title": "Form FWP", "accession": "0001104659-26-105075", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000274", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-03", "title": "Prospectus", "accession": "0001104659-26-104872", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000066740-26-000268", "price_sensitive": true}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000265", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005671", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0000066740-26-000250", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005342", "price_sensitive": false}], "performance": {"ticker": "MMM", "has_prices": true, "summary": {"n": 48, "avg": 0.4325769419949355, "win_rate": 0.9583333333333334, "best": 1.3530864801094078, "worst": -0.025600236114803304, "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": 143.04, "return": 0.2786633109619688}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-06-18", "score": 0.0, "ref_price": 142.51, "return": 0.2834187074591258}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 135.95, "return": 0.3453475542478854}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-05", "score": 0.0, "ref_price": 128.55, "return": 0.42279268767016714}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 147.67, "return": 0.23857249272025477}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-03-15", "score": 0.0, "ref_price": 153.21, "return": 0.19378630637686833}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-03-12", "score": 0.0, "ref_price": 150.24, "return": 0.21738551650692223}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 154.4, "return": 0.18458549222797926}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 146.89, "return": 0.24514943154741659}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-17", "score": 0.0, "ref_price": 141.03, "return": 0.29688718712330714}, {"who": "Goralski Christian T JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group President", "amount": 1822.0310000000002, "date": "2024-10-23", "score": 25.4, "ref_price": 127.91, "return": 0.42991165663357056}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-26", "score": 0.0, "ref_price": 127.16, "return": 0.43834539163258895}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2024-03-15", "score": 0.0, "ref_price": 90.1315, "return": 1.0292572519041623}, {"who": "Hon. James French Hill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR02", "amount": 15001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 81.8652, "return": 1.234160546850188}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 77.7277, "return": 1.3530864801094078}, {"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": 80.5862, "return": 1.2696193641094877}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 94.2776, "return": 0.9400154437533411}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-14", "score": 0.0, "ref_price": 90.7925, "return": 1.014483575185175}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-14", "score": 0.0, "ref_price": 90.7925, "return": 1.014483575185175}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 89.7624, "return": 1.0376014901562347}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 89.7624, "return": 1.0376014901562347}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 94.3634, "return": 0.9382514830962005}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 98.7841, "return": 0.851512540985847}, {"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": 93.5222, "return": 0.9556853880682876}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 154.0133, "return": 0.18755977568171076}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 168.0223, "return": 0.08854598466989205}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-23", "score": 0.0, "ref_price": 135.4891, "return": 0.34992408983453277}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2020-03-09", "score": 0.0, "ref_price": 123.6604, "return": 0.4790506904393}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-08-22", "score": 0.0, "ref_price": 138.0987, "return": 0.32441507414624465}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-06-19", "score": 0.0, "ref_price": 146.571, "return": 0.24785939919902306}, {"who": "DILLON DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203400.0, "date": "2019-05-17", "score": 42.7, "ref_price": 145.1461, "return": 0.26010964125112573}, {"who": "PAGE GREGORY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176260.0, "date": "2019-05-09", "score": 47.0, "ref_price": 150.4595, "return": 0.21560951618209562}, {"who": "PAGE GREGORY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179600.0, "date": "2019-05-07", "score": 49.6, "ref_price": 153.7558, "return": 0.18954862190564528}, {"who": "PAGE GREGORY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184500.0, "date": "2018-10-26", "score": 49.7, "ref_price": 158.7602, "return": 0.15205196264554977}, {"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": 172.6491, "return": 0.05937418729666127}, {"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": 172.6491, "return": 0.05937418729666127}, {"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": 187.7053, "return": -0.025600236114803304}, {"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": 187.7053, "return": -0.025600236114803304}, {"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": 153.0433, "return": 0.19508661927702828}, {"who": "PAGE GREGORY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156633.90000000002, "date": "2016-02-19", "score": 41.4, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2015-02-20", "score": 0.0, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 25000001.0, "date": "2015-02-20", "score": 0.0, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "FARRELL W JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 757939.75, "date": "2013-08-22", "score": 49.6, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "Smyth Margaret Mary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT &CHF ACCTG OFF", "amount": 70784.0, "date": "2006-07-31", "score": 45.0, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "THULIN INGE G", "person_type": "EXEC", "person_label": "Execs", "role": "EXEC VP INTERNATIONAL", "amount": 74200.0, "date": "2005-07-25", "score": 33.9, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "ZIEGLER RICHARD F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 243480.0, "date": "2004-02-11", "score": 52.4, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "MORRISON ROBERT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237150.0, "date": "2004-02-05", "score": 58.5, "ref_price": 153.0433, "return": 0.19508661927702828}, {"who": "CAMPBELL PATRICK D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT FINANCE & CFO", "amount": 283608.0, "date": "2004-02-04", "score": 61.0, "ref_price": 153.0433, "return": 0.19508661927702828}]}, "price_series": [{"date": "2016-08-01", "close": 153.0433, "volume": 1598351.0}, {"date": "2016-08-02", "close": 153.1034, "volume": 2115083.0}, {"date": "2016-08-03", "close": 153.1206, "volume": 1419250.0}, {"date": "2016-08-04", "close": 152.6313, "volume": 1072341.0}, {"date": "2016-08-05", "close": 153.2837, "volume": 1799424.0}, {"date": "2016-08-08", "close": 153.2923, "volume": 1327693.0}, {"date": "2016-08-09", "close": 153.1292, "volume": 1098851.0}, {"date": "2016-08-10", "close": 153.4983, "volume": 1223043.0}, {"date": "2016-08-11", "close": 155.3696, "volume": 2042837.0}, {"date": "2016-08-12", "close": 154.7429, "volume": 1232856.0}, {"date": "2016-08-15", "close": 154.9919, "volume": 1268247.0}, {"date": "2016-08-16", "close": 153.8674, "volume": 1362960.0}, {"date": "2016-08-17", "close": 154.3996, "volume": 1358528.0}, {"date": "2016-08-18", "close": 153.8073, "volume": 1088677.0}, {"date": "2016-08-19", "close": 154.1764, "volume": 1305289.0}, {"date": "2016-08-22", "close": 153.7129, "volume": 1336377.0}, {"date": "2016-08-23", "close": 154.3137, "volume": 1195823.0}, {"date": "2016-08-24", "close": 154.0047, "volume": 1137075.0}, {"date": "2016-08-25", "close": 154.1506, "volume": 840199.0}, {"date": "2016-08-26", "close": 154.0047, "volume": 1324652.0}, {"date": "2016-08-29", "close": 154.9404, "volume": 1051794.0}, {"date": "2016-08-30", "close": 154.6399, "volume": 1039808.0}, {"date": "2016-08-31", "close": 153.8588, "volume": 1635996.0}, {"date": "2016-09-01", "close": 154.494, "volume": 1095268.0}, {"date": "2016-09-02", "close": 155.2065, "volume": 1319037.0}, {"date": "2016-09-06", "close": 154.906, "volume": 1328106.0}, {"date": "2016-09-07", "close": 154.2966, "volume": 1133538.0}, {"date": "2016-09-08", "close": 154.597, "volume": 1423779.0}, {"date": "2016-09-09", "close": 150.7686, "volume": 2081487.0}, {"date": "2016-09-12", "close": 152.8802, "volume": 1913291.0}, {"date": "2016-09-13", "close": 151.1377, "volume": 1864565.0}, {"date": "2016-09-14", "close": 150.7514, "volume": 1864789.0}, {"date": "2016-09-15", "close": 151.584, "volume": 1683788.0}, {"date": "2016-09-16", "close": 150.2707, "volume": 3358840.0}, {"date": "2016-09-19", "close": 151.6956, "volume": 1754879.0}, {"date": "2016-09-20", "close": 152.451, "volume": 1598479.0}, {"date": "2016-09-21", "close": 154.1592, "volume": 1759977.0}, {"date": "2016-09-22", "close": 154.3824, "volume": 1849004.0}, {"date": "2016-09-23", "close": 152.2708, "volume": 1910978.0}, {"date": "2016-09-26", "close": 151.0347, "volume": 1820997.0}, {"date": "2016-09-27", "close": 151.3351, "volume": 2430881.0}, {"date": "2016-09-28", "close": 152.4424, "volume": 1693951.0}, {"date": "2016-09-29", "close": 150.5368, "volume": 1853435.0}, {"date": "2016-09-30", "close": 151.275, "volume": 2419426.0}, {"date": "2016-10-03", "close": 150.2535, "volume": 1785551.0}, {"date": "2016-10-04", "close": 147.3693, "volume": 3165055.0}, {"date": "2016-10-05", "close": 147.9788, "volume": 2305546.0}, {"date": "2016-10-06", "close": 147.335, "volume": 2273256.0}, {"date": "2016-10-07", "close": 147.0689, "volume": 2249338.0}, {"date": "2016-10-10", "close": 146.9058, "volume": 1936637.0}, {"date": "2016-10-11", "close": 145.6525, "volume": 1996431.0}, {"date": "2016-10-12", "close": 145.6869, "volume": 1552789.0}, {"date": "2016-10-13", "close": 145.9444, "volume": 1919715.0}, {"date": "2016-10-14", "close": 146.2105, "volume": 1512366.0}, {"date": "2016-10-17", "close": 146.1075, "volume": 1229184.0}, {"date": "2016-10-18", "close": 145.8843, "volume": 1185165.0}, {"date": "2016-10-19", "close": 145.85, "volume": 1164213.0}, {"date": "2016-10-20", "close": 145.807, "volume": 1210539.0}, {"date": "2016-10-21", "close": 145.498, "volume": 2013555.0}, {"date": "2016-10-24", "close": 147.0174, "volume": 2667201.0}, {"date": "2016-10-25", "close": 142.6911, "volume": 3823314.0}, {"date": "2016-10-26", "close": 142.9314, "volume": 2174800.0}, {"date": "2016-10-27", "close": 142.2876, "volume": 1485347.0}, {"date": "2016-10-28", "close": 142.2962, "volume": 1934281.0}, {"date": "2016-10-31", "close": 141.8928, "volume": 2289130.0}, {"date": "2016-11-01", "close": 140.9914, "volume": 2455784.0}, {"date": "2016-11-02", "close": 142.2619, "volume": 2233414.0}, {"date": "2016-11-03", "close": 143.2061, "volume": 2504984.0}, {"date": "2016-11-04", "close": 142.9057, "volume": 1927527.0}, {"date": "2016-11-07", "close": 145.704, "volume": 1926766.0}, {"date": "2016-11-08", "close": 146.8114, "volume": 1956047.0}, {"date": "2016-11-09", "close": 146.262, "volume": 3651015.0}, {"date": "2016-11-10", "close": 149.6012, "volume": 3277692.0}, {"date": "2016-11-11", "close": 150.2879, "volume": 1868152.0}, {"date": "2016-11-14", "close": 148.4251, "volume": 2607028.0}, {"date": "2016-11-15", "close": 149.5668, "volume": 2177502.0}, {"date": "2016-11-16", "close": 147.6526, "volume": 2022404.0}, {"date": "2016-11-17", "close": 148.305, "volume": 1783744.0}, {"date": "2016-11-18", "close": 148.4681, "volume": 1711068.0}, {"date": "2016-11-21", "close": 147.232, "volume": 1990036.0}, {"date": "2016-11-22", "close": 147.5668, "volume": 1553303.0}, {"date": "2016-11-23", "close": 147.8586, "volume": 1477956.0}, {"date": "2016-11-25", "close": 148.923, "volume": 945845.0}, {"date": "2016-11-28", "close": 148.0732, "volume": 1674618.0}, {"date": "2016-11-29", "close": 148.305, "volume": 1483160.0}, {"date": "2016-11-30", "close": 147.4208, "volume": 2595787.0}, {"date": "2016-12-01", "close": 148.1848, "volume": 1756890.0}, {"date": "2016-12-02", "close": 148.0131, "volume": 1871524.0}, {"date": "2016-12-05", "close": 147.3178, "volume": 2181277.0}, {"date": "2016-12-06", "close": 147.4723, "volume": 1467535.0}, {"date": "2016-12-07", "close": 151.1205, "volume": 3164316.0}, {"date": "2016-12-08", "close": 150.9746, "volume": 1788382.0}, {"date": "2016-12-09", "close": 153.215, "volume": 2650602.0}, {"date": "2016-12-12", "close": 154.2021, "volume": 2294554.0}, {"date": "2016-12-13", "close": 153.5068, "volume": 2665508.0}, {"date": "2016-12-14", "close": 151.5926, "volume": 2234160.0}, {"date": "2016-12-15", "close": 151.0948, "volume": 2055192.0}, {"date": "2016-12-16", "close": 152.3223, "volume": 3889728.0}, {"date": "2016-12-19", "close": 152.9317, "volume": 1381872.0}, {"date": "2016-12-20", "close": 153.3523, "volume": 1378216.0}, {"date": "2016-12-21", "close": 153.1635, "volume": 1556047.0}, {"date": "2016-12-22", "close": 153.8245, "volume": 1225610.0}, {"date": "2016-12-23", "close": 153.4382, "volume": 731194.0}, {"date": "2016-12-27", "close": 153.5841, "volume": 650998.0}, {"date": "2016-12-28", "close": 152.8631, "volume": 1262633.0}, {"date": "2016-12-29", "close": 153.1463, "volume": 1101983.0}, {"date": "2016-12-30", "close": 153.2837, "volume": 1594245.0}, {"date": "2017-01-03", "close": 152.8373, "volume": 2510021.0}, {"date": "2017-01-04", "close": 153.0691, "volume": 1541975.0}, {"date": "2017-01-05", "close": 152.5454, "volume": 1444668.0}, {"date": "2017-01-06", "close": 152.9918, "volume": 1624982.0}, {"date": "2017-01-09", "close": 152.1678, "volume": 1622625.0}, {"date": "2017-01-10", "close": 151.5755, "volume": 2029819.0}, {"date": "2017-01-11", "close": 152.7, "volume": 1579483.0}, {"date": "2017-01-12", "close": 152.3137, "volume": 1321762.0}, {"date": "2017-01-13", "close": 152.2708, "volume": 1265593.0}, {"date": "2017-01-17", "close": 152.1592, "volume": 1557447.0}, {"date": "2017-01-18", "close": 153.215, "volume": 1804904.0}, {"date": "2017-01-19", "close": 153.3781, "volume": 1464082.0}, {"date": "2017-01-20", "close": 153.215, "volume": 1761762.0}, {"date": "2017-01-23", "close": 153.2322, "volume": 1986703.0}, {"date": "2017-01-24", "close": 151.0518, "volume": 3463387.0}, {"date": "2017-01-25", "close": 151.7042, "volume": 3461775.0}, {"date": "2017-01-26", "close": 151.7815, "volume": 2233977.0}, {"date": "2017-01-27", "close": 152.348, "volume": 1623666.0}, {"date": "2017-01-30", "close": 150.5797, "volume": 1823124.0}, {"date": "2017-01-31", "close": 150.0647, "volume": 1845467.0}, {"date": "2017-02-01", "close": 150.3651, "volume": 2272854.0}, {"date": "2017-02-02", "close": 149.5153, "volume": 3102894.0}, {"date": "2017-02-03", "close": 150.2535, "volume": 2820960.0}, {"date": "2017-02-06", "close": 150.305, "volume": 1622756.0}, {"date": "2017-02-07", "close": 150.8716, "volume": 1245026.0}, {"date": "2017-02-08", "close": 151.9961, "volume": 2144016.0}, {"date": "2017-02-09", "close": 152.9489, "volume": 2007536.0}, {"date": "2017-02-10", "close": 153.6528, "volume": 1392436.0}, {"date": "2017-02-13", "close": 155.3867, "volume": 1928414.0}, {"date": "2017-02-14", "close": 155.8846, "volume": 2036126.0}, {"date": "2017-02-15", "close": 155.9704, "volume": 1762899.0}, {"date": "2017-02-16", "close": 157.4383, "volume": 2164033.0}, {"date": "2017-02-17", "close": 157.0434, "volume": 1961456.0}, {"date": "2017-02-21", "close": 157.404, "volume": 1736343.0}, {"date": "2017-02-22", "close": 159.6959, "volume": 2850824.0}, {"date": "2017-02-23", "close": 160.683, "volume": 2397729.0}, {"date": "2017-02-24", "close": 160.8719, "volume": 2126136.0}, {"date": "2017-02-27", "close": 160.4427, "volume": 1393806.0}, {"date": "2017-02-28", "close": 159.962, "volume": 1932118.0}, {"date": "2017-03-01", "close": 162.975, "volume": 2225703.0}, {"date": "2017-03-02", "close": 163.0007, "volume": 1762496.0}, {"date": "2017-03-03", "close": 162.5028, "volume": 1627686.0}, {"date": "2017-03-06", "close": 162.1509, "volume": 1668735.0}, {"date": "2017-03-07", "close": 162.314, "volume": 1661986.0}, {"date": "2017-03-08", "close": 162.6745, "volume": 1565272.0}, {"date": "2017-03-09", "close": 163.0093, "volume": 1556473.0}, {"date": "2017-03-10", "close": 164.1338, "volume": 2514369.0}, {"date": "2017-03-13", "close": 164.3999, "volume": 1864840.0}, {"date": "2017-03-14", "close": 163.3784, "volume": 1893518.0}, {"date": "2017-03-15", "close": 164.1252, "volume": 2046978.0}, {"date": "2017-03-16", "close": 163.3612, "volume": 1936947.0}, {"date": "2017-03-17", "close": 165.1209, "volume": 4224912.0}, {"date": "2017-03-20", "close": 165.6789, "volume": 2085593.0}, {"date": "2017-03-21", "close": 164.9235, "volume": 1895302.0}, {"date": "2017-03-22", "close": 165.0008, "volume": 1624616.0}, {"date": "2017-03-23", "close": 164.9321, "volume": 1481951.0}, {"date": "2017-03-24", "close": 164.3913, "volume": 1435372.0}, {"date": "2017-03-27", "close": 163.4642, "volume": 1984622.0}, {"date": "2017-03-28", "close": 163.9449, "volume": 2330155.0}, {"date": "2017-03-29", "close": 163.6788, "volume": 1692204.0}, {"date": "2017-03-30", "close": 164.1939, "volume": 1835412.0}, {"date": "2017-03-31", "close": 164.2368, "volume": 1730046.0}, {"date": "2017-04-03", "close": 163.7132, "volume": 1546687.0}, {"date": "2017-04-04", "close": 163.2582, "volume": 1349899.0}, {"date": "2017-04-05", "close": 163.3011, "volume": 1448325.0}, {"date": "2017-04-06", "close": 163.0007, "volume": 1627375.0}, {"date": "2017-04-07", "close": 163.0865, "volume": 1025166.0}, {"date": "2017-04-10", "close": 162.8462, "volume": 1682689.0}, {"date": "2017-04-11", "close": 163.1552, "volume": 1459580.0}, {"date": "2017-04-12", "close": 162.8376, "volume": 1416137.0}, {"date": "2017-04-13", "close": 161.9363, "volume": 1274359.0}, {"date": "2017-04-17", "close": 163.4041, "volume": 1543556.0}, {"date": "2017-04-18", "close": 163.284, "volume": 1176884.0}, {"date": "2017-04-19", "close": 162.9492, "volume": 1340386.0}, {"date": "2017-04-20", "close": 164.0909, "volume": 1748136.0}, {"date": "2017-04-21", "close": 164.3827, "volume": 2584184.0}, {"date": "2017-04-24", "close": 166.7261, "volume": 2699372.0}, {"date": "2017-04-25", "close": 167.4987, "volume": 4147317.0}, {"date": "2017-04-26", "close": 167.3871, "volume": 2640520.0}, {"date": "2017-04-27", "close": 168.3399, "volume": 1770896.0}, {"date": "2017-04-28", "close": 168.0996, "volume": 2467064.0}, {"date": "2017-05-01", "close": 167.224, "volume": 1498625.0}, {"date": "2017-05-02", "close": 168.7004, "volume": 2465520.0}, {"date": "2017-05-03", "close": 169.6447, "volume": 2339647.0}, {"date": "2017-05-04", "close": 171.2585, "volume": 2321272.0}, {"date": "2017-05-05", "close": 171.164, "volume": 1688558.0}, {"date": "2017-05-08", "close": 170.5202, "volume": 1576134.0}, {"date": "2017-05-09", "close": 169.928, "volume": 1747761.0}, {"date": "2017-05-10", "close": 168.7949, "volume": 2247811.0}, {"date": "2017-05-11", "close": 168.8893, "volume": 1704891.0}, {"date": "2017-05-12", "close": 168.7348, "volume": 1323128.0}, {"date": "2017-05-15", "close": 169.6447, "volume": 1450684.0}, {"date": "2017-05-16", "close": 169.885, "volume": 1183460.0}, {"date": "2017-05-17", "close": 167.2498, "volume": 1881576.0}, {"date": "2017-05-18", "close": 167.5931, "volume": 1928984.0}, {"date": "2017-05-19", "close": 168.0738, "volume": 1894690.0}, {"date": "2017-05-22", "close": 170.4001, "volume": 1836024.0}, {"date": "2017-05-23", "close": 169.7305, "volume": 1514199.0}, {"date": "2017-05-24", "close": 169.5245, "volume": 1291462.0}, {"date": "2017-05-25", "close": 171.2842, "volume": 1508025.0}, {"date": "2017-05-26", "close": 172.2542, "volume": 1410295.0}, {"date": "2017-05-30", "close": 173.7736, "volume": 2170471.0}, {"date": "2017-05-31", "close": 175.5161, "volume": 3097452.0}, {"date": "2017-06-01", "close": 175.4131, "volume": 2352733.0}, {"date": "2017-06-02", "close": 177.4303, "volume": 1831928.0}, {"date": "2017-06-05", "close": 177.0183, "volume": 1253148.0}, {"date": "2017-06-06", "close": 176.323, "volume": 1458768.0}, {"date": "2017-06-07", "close": 175.9796, "volume": 1885624.0}, {"date": "2017-06-08", "close": 176.7779, "volume": 2442113.0}, {"date": "2017-06-09", "close": 177.6278, "volume": 1893392.0}, {"date": "2017-06-12", "close": 178.0226, "volume": 2388199.0}, {"date": "2017-06-13", "close": 179.4991, "volume": 1688745.0}, {"date": "2017-06-14", "close": 180.2716, "volume": 1585193.0}, {"date": "2017-06-15", "close": 181.3704, "volume": 1593987.0}, {"date": "2017-06-16", "close": 183.0442, "volume": 3420608.0}, {"date": "2017-06-19", "close": 183.1472, "volume": 1574898.0}, {"date": "2017-06-20", "close": 183.1472, "volume": 1531236.0}, {"date": "2017-06-21", "close": 182.718, "volume": 1812902.0}, {"date": "2017-06-22", "close": 182.1687, "volume": 1400401.0}, {"date": "2017-06-23", "close": 182.7524, "volume": 1582191.0}, {"date": "2017-06-26", "close": 182.5034, "volume": 1319273.0}, {"date": "2017-06-27", "close": 180.0742, "volume": 2239916.0}, {"date": "2017-06-28", "close": 180.7952, "volume": 1542943.0}, {"date": "2017-06-29", "close": 178.4175, "volume": 1809667.0}, {"date": "2017-06-30", "close": 178.7093, "volume": 1769958.0}, {"date": "2017-07-03", "close": 180.1171, "volume": 1040334.0}, {"date": "2017-07-05", "close": 180.057, "volume": 1065327.0}, {"date": "2017-07-06", "close": 178.5634, "volume": 1189722.0}, {"date": "2017-07-07", "close": 179.9111, "volume": 1477830.0}, {"date": "2017-07-10", "close": 180.6836, "volume": 1308603.0}, {"date": "2017-07-11", "close": 179.9712, "volume": 1268059.0}, {"date": "2017-07-12", "close": 181.3789, "volume": 1447890.0}, {"date": "2017-07-13", "close": 181.1987, "volume": 1138838.0}, {"date": "2017-07-14", "close": 181.7824, "volume": 1061971.0}, {"date": "2017-07-17", "close": 181.7051, "volume": 1233700.0}, {"date": "2017-07-18", "close": 181.3875, "volume": 1562089.0}, {"date": "2017-07-19", "close": 182.0657, "volume": 825199.0}, {"date": "2017-07-20", "close": 182.3661, "volume": 1344636.0}, {"date": "2017-07-21", "close": 181.2588, "volume": 2246238.0}, {"date": "2017-07-24", "close": 180.263, "volume": 2131743.0}, {"date": "2017-07-25", "close": 171.1555, "volume": 6584771.0}, {"date": "2017-07-26", "close": 170.8464, "volume": 2921965.0}, {"date": "2017-07-27", "close": 171.722, "volume": 2175144.0}, {"date": "2017-07-28", "close": 171.4387, "volume": 1487822.0}, {"date": "2017-07-31", "close": 172.6834, "volume": 1831948.0}, {"date": "2017-08-01", "close": 174.4088, "volume": 1977989.0}, {"date": "2017-08-02", "close": 176.323, "volume": 2029422.0}, {"date": "2017-08-03", "close": 178.2201, "volume": 2054062.0}, {"date": "2017-08-04", "close": 178.2458, "volume": 1522667.0}, {"date": "2017-08-07", "close": 178.0655, "volume": 1172462.0}, {"date": "2017-08-08", "close": 177.1986, "volume": 1855745.0}, {"date": "2017-08-09", "close": 177.2415, "volume": 1621856.0}, {"date": "2017-08-10", "close": 177.0269, "volume": 1570848.0}, {"date": "2017-08-11", "close": 176.8123, "volume": 1452711.0}, {"date": "2017-08-14", "close": 178.0055, "volume": 1264379.0}, {"date": "2017-08-15", "close": 177.8424, "volume": 1048506.0}, {"date": "2017-08-16", "close": 178.4776, "volume": 1704161.0}, {"date": "2017-08-17", "close": 176.2715, "volume": 1354064.0}, {"date": "2017-08-18", "close": 174.7092, "volume": 1838582.0}, {"date": "2017-08-21", "close": 175.5848, "volume": 1552935.0}, {"date": "2017-08-22", "close": 176.3659, "volume": 2091246.0}, {"date": "2017-08-23", "close": 173.971, "volume": 1272369.0}, {"date": "2017-08-24", "close": 173.4989, "volume": 1230772.0}, {"date": "2017-08-25", "close": 173.5075, "volume": 1238228.0}, {"date": "2017-08-28", "close": 173.7907, "volume": 1174721.0}, {"date": "2017-08-29", "close": 174.1856, "volume": 991241.0}, {"date": "2017-08-30", "close": 174.8466, "volume": 1196205.0}, {"date": "2017-08-31", "close": 175.3873, "volume": 1567893.0}, {"date": "2017-09-01", "close": 174.735, "volume": 1412814.0}, {"date": "2017-09-05", "close": 172.5203, "volume": 1935982.0}, {"date": "2017-09-06", "close": 173.4388, "volume": 2236180.0}, {"date": "2017-09-07", "close": 175.5075, "volume": 1701542.0}, {"date": "2017-09-08", "close": 176.5633, "volume": 1473977.0}, {"date": "2017-09-11", "close": 179.8853, "volume": 1806738.0}, {"date": "2017-09-12", "close": 179.954, "volume": 1442282.0}, {"date": "2017-09-13", "close": 179.8253, "volume": 1129612.0}, {"date": "2017-09-14", "close": 181.4905, "volume": 1983793.0}, {"date": "2017-09-15", "close": 183.1387, "volume": 3626017.0}, {"date": "2017-09-18", "close": 183.4906, "volume": 1270719.0}, {"date": "2017-09-19", "close": 183.3189, "volume": 1429651.0}, {"date": "2017-09-20", "close": 180.7008, "volume": 2987079.0}, {"date": "2017-09-21", "close": 180.6407, "volume": 1344432.0}, {"date": "2017-09-22", "close": 180.9154, "volume": 1492916.0}, {"date": "2017-09-25", "close": 180.8897, "volume": 1609155.0}, {"date": "2017-09-26", "close": 181.1472, "volume": 1186376.0}, {"date": "2017-09-27", "close": 179.8167, "volume": 1845350.0}, {"date": "2017-09-28", "close": 179.8768, "volume": 2061933.0}, {"date": "2017-09-29", "close": 180.1772, "volume": 1625587.0}, {"date": "2017-10-02", "close": 182.6322, "volume": 1291867.0}, {"date": "2017-10-03", "close": 184.1859, "volume": 1634731.0}, {"date": "2017-10-04", "close": 185.8598, "volume": 1636425.0}, {"date": "2017-10-05", "close": 185.731, "volume": 1740484.0}, {"date": "2017-10-06", "close": 185.8598, "volume": 1650814.0}, {"date": "2017-10-09", "close": 185.9971, "volume": 1054620.0}, {"date": "2017-10-10", "close": 186.0572, "volume": 1171324.0}, {"date": "2017-10-11", "close": 185.8512, "volume": 2046036.0}, {"date": "2017-10-12", "close": 186.7783, "volume": 1939313.0}, {"date": "2017-10-13", "close": 186.8898, "volume": 1461703.0}, {"date": "2017-10-16", "close": 187.7482, "volume": 1184507.0}, {"date": "2017-10-17", "close": 186.9156, "volume": 1907810.0}, {"date": "2017-10-18", "close": 187.362, "volume": 1413913.0}, {"date": "2017-10-19", "close": 188.1946, "volume": 1368120.0}, {"date": "2017-10-20", "close": 189.9801, "volume": 1647458.0}, {"date": "2017-10-23", "close": 190.1775, "volume": 2160125.0}, {"date": "2017-10-24", "close": 201.4225, "volume": 6489134.0}, {"date": "2017-10-25", "close": 204.0234, "volume": 4114429.0}, {"date": "2017-10-26", "close": 199.9546, "volume": 3381741.0}, {"date": "2017-10-27", "close": 201.4997, "volume": 2000365.0}, {"date": "2017-10-30", "close": 198.3065, "volume": 2722538.0}, {"date": "2017-10-31", "close": 197.594, "volume": 1908137.0}, {"date": "2017-11-01", "close": 197.5855, "volume": 1389916.0}, {"date": "2017-11-02", "close": 199.3452, "volume": 1609472.0}, {"date": "2017-11-03", "close": 199.3366, "volume": 1582704.0}, {"date": "2017-11-06", "close": 197.697, "volume": 1334683.0}, {"date": "2017-11-07", "close": 197.4739, "volume": 1553529.0}, {"date": "2017-11-08", "close": 197.285, "volume": 1510221.0}, {"date": "2017-11-09", "close": 196.0489, "volume": 1573286.0}, {"date": "2017-11-10", "close": 195.242, "volume": 1295822.0}, {"date": "2017-11-13", "close": 195.903, "volume": 1765218.0}, {"date": "2017-11-14", "close": 196.8558, "volume": 1393163.0}, {"date": "2017-11-15", "close": 195.1991, "volume": 1511929.0}, {"date": "2017-11-16", "close": 196.9331, "volume": 1225143.0}, {"date": "2017-11-17", "close": 196.8816, "volume": 1741844.0}, {"date": "2017-11-20", "close": 198.71, "volume": 1699501.0}, {"date": "2017-11-21", "close": 200.9418, "volume": 2122612.0}, {"date": "2017-11-22", "close": 198.7872, "volume": 1371820.0}, {"date": "2017-11-24", "close": 198.6155, "volume": 659116.0}, {"date": "2017-11-27", "close": 200.8645, "volume": 1780831.0}, {"date": "2017-11-28", "close": 202.2637, "volume": 1871199.0}, {"date": "2017-11-29", "close": 204.3067, "volume": 1754347.0}, {"date": "2017-11-30", "close": 208.7103, "volume": 3999832.0}, {"date": "2017-12-01", "close": 207.0021, "volume": 2232277.0}, {"date": "2017-12-04", "close": 205.3797, "volume": 2468747.0}, {"date": "2017-12-05", "close": 204.5213, "volume": 1543176.0}, {"date": "2017-12-06", "close": 204.8732, "volume": 1921068.0}, {"date": "2017-12-07", "close": 206.2724, "volume": 1367110.0}, {"date": "2017-12-08", "close": 204.4097, "volume": 1993550.0}, {"date": "2017-12-11", "close": 205.414, "volume": 1742070.0}, {"date": "2017-12-12", "close": 203.0792, "volume": 2761777.0}, {"date": "2017-12-13", "close": 205.2509, "volume": 2706963.0}, {"date": "2017-12-14", "close": 204.3668, "volume": 1984710.0}, {"date": "2017-12-15", "close": 204.2981, "volume": 4518087.0}, {"date": "2017-12-18", "close": 204.6586, "volume": 2237313.0}, {"date": "2017-12-19", "close": 204.6329, "volume": 1868786.0}, {"date": "2017-12-20", "close": 203.371, "volume": 1621638.0}, {"date": "2017-12-21", "close": 201.5341, "volume": 2240392.0}, {"date": "2017-12-22", "close": 201.4912, "volume": 1280557.0}, {"date": "2017-12-26", "close": 202.1092, "volume": 789090.0}, {"date": "2017-12-27", "close": 202.753, "volume": 970498.0}, {"date": "2017-12-28", "close": 202.341, "volume": 1189714.0}, {"date": "2017-12-29", "close": 202.0405, "volume": 1343854.0}, {"date": "2018-01-02", "close": 202.2723, "volume": 2930951.0}, {"date": "2018-01-03", "close": 202.2637, "volume": 2179815.0}, {"date": "2018-01-04", "close": 204.9076, "volume": 2243101.0}, {"date": "2018-01-05", "close": 206.5042, "volume": 1835597.0}, {"date": "2018-01-08", "close": 205.8346, "volume": 1869025.0}, {"date": "2018-01-09", "close": 207.1136, "volume": 1695113.0}, {"date": "2018-01-10", "close": 206.9935, "volume": 1640853.0}, {"date": "2018-01-11", "close": 207.9978, "volume": 1487650.0}, {"date": "2018-01-12", "close": 209.8519, "volume": 1974254.0}, {"date": "2018-01-16", "close": 210.0837, "volume": 2400310.0}, {"date": "2018-01-17", "close": 212.9765, "volume": 2448355.0}, {"date": "2018-01-18", "close": 211.088, "volume": 2221723.0}, {"date": "2018-01-19", "close": 213.0366, "volume": 1960123.0}, {"date": "2018-01-22", "close": 212.2812, "volume": 1649135.0}, {"date": "2018-01-23", "close": 211.4314, "volume": 1819845.0}, {"date": "2018-01-24", "close": 212.616, "volume": 3381148.0}, {"date": "2018-01-25", "close": 216.6247, "volume": 3507099.0}, {"date": "2018-01-26", "close": 222.0068, "volume": 3609310.0}, {"date": "2018-01-29", "close": 219.7578, "volume": 2304563.0}, {"date": "2018-01-30", "close": 215.9208, "volume": 2412313.0}, {"date": "2018-01-31", "close": 215.028, "volume": 3135825.0}, {"date": "2018-02-01", "close": 212.8306, "volume": 2664446.0}, {"date": "2018-02-02", "close": 210.4528, "volume": 3922793.0}, {"date": "2018-02-05", "close": 198.667, "volume": 6528983.0}, {"date": "2018-02-06", "close": 200.5469, "volume": 5093557.0}, {"date": "2018-02-07", "close": 200.1692, "volume": 2878454.0}, {"date": "2018-02-08", "close": 191.3278, "volume": 3609864.0}, {"date": "2018-02-09", "close": 193.3192, "volume": 4516394.0}, {"date": "2018-02-12", "close": 196.7356, "volume": 3290096.0}, {"date": "2018-02-13", "close": 198.5984, "volume": 2523268.0}, {"date": "2018-02-14", "close": 199.1477, "volume": 2336890.0}, {"date": "2018-02-15", "close": 201.6113, "volume": 2115713.0}, {"date": "2018-02-16", "close": 203.1564, "volume": 2221452.0}, {"date": "2018-02-20", "close": 201.783, "volume": 2675885.0}, {"date": "2018-02-21", "close": 199.3022, "volume": 2549626.0}, {"date": "2018-02-22", "close": 202.5813, "volume": 2278118.0}, {"date": "2018-02-23", "close": 203.4569, "volume": 1616090.0}, {"date": "2018-02-26", "close": 209.5687, "volume": 3085346.0}, {"date": "2018-02-27", "close": 206.6844, "volume": 1771971.0}, {"date": "2018-02-28", "close": 202.1607, "volume": 2457349.0}, {"date": "2018-03-01", "close": 198.5812, "volume": 3484095.0}, {"date": "2018-03-02", "close": 197.7485, "volume": 2912770.0}, {"date": "2018-03-05", "close": 199.843, "volume": 2234648.0}, {"date": "2018-03-06", "close": 200.5727, "volume": 2088053.0}, {"date": "2018-03-07", "close": 202.2122, "volume": 2212805.0}, {"date": "2018-03-08", "close": 202.8732, "volume": 2022270.0}, {"date": "2018-03-09", "close": 207.1737, "volume": 1840828.0}, {"date": "2018-03-12", "close": 205.8432, "volume": 2151266.0}, {"date": "2018-03-13", "close": 203.929, "volume": 1993734.0}, {"date": "2018-03-14", "close": 201.1135, "volume": 2238526.0}, {"date": "2018-03-15", "close": 202.4697, "volume": 1764331.0}, {"date": "2018-03-16", "close": 203.6286, "volume": 4831701.0}, {"date": "2018-03-19", "close": 198.77, "volume": 2618266.0}, {"date": "2018-03-20", "close": 199.534, "volume": 1727958.0}, {"date": "2018-03-21", "close": 200.9847, "volume": 1588258.0}, {"date": "2018-03-22", "close": 191.5681, "volume": 4285251.0}, {"date": "2018-03-23", "close": 184.864, "volume": 4216287.0}, {"date": "2018-03-26", "close": 189.053, "volume": 3573969.0}, {"date": "2018-03-27", "close": 185.3018, "volume": 2696565.0}, {"date": "2018-03-28", "close": 185.8769, "volume": 2522768.0}, {"date": "2018-03-29", "close": 188.435, "volume": 2643041.0}, {"date": "2018-04-02", "close": 182.512, "volume": 3826918.0}, {"date": "2018-04-03", "close": 185.6967, "volume": 3006796.0}, {"date": "2018-04-04", "close": 186.7525, "volume": 2488841.0}, {"date": "2018-04-05", "close": 187.7053, "volume": 2810348.0}, {"date": "2018-04-06", "close": 182.1944, "volume": 2503640.0}, {"date": "2018-04-09", "close": 182.6751, "volume": 2184241.0}, {"date": "2018-04-10", "close": 186.2546, "volume": 2877251.0}, {"date": "2018-04-11", "close": 183.9799, "volume": 1818160.0}, {"date": "2018-04-12", "close": 185.7739, "volume": 2291049.0}, {"date": "2018-04-13", "close": 185.0014, "volume": 1815040.0}, {"date": "2018-04-16", "close": 186.8727, "volume": 2060509.0}, {"date": "2018-04-17", "close": 188.9242, "volume": 1782214.0}, {"date": "2018-04-18", "close": 188.435, "volume": 1599250.0}, {"date": "2018-04-19", "close": 187.8598, "volume": 1450301.0}, {"date": "2018-04-20", "close": 186.9156, "volume": 2634318.0}, {"date": "2018-04-23", "close": 185.3104, "volume": 2475938.0}, {"date": "2018-04-24", "close": 172.6491, "volume": 11668120.0}, {"date": "2018-04-25", "close": 170.6833, "volume": 6204206.0}, {"date": "2018-04-26", "close": 169.1811, "volume": 4106351.0}, {"date": "2018-04-27", "close": 168.3485, "volume": 3354611.0}, {"date": "2018-04-30", "close": 166.8635, "volume": 4002210.0}, {"date": "2018-05-01", "close": 167.4043, "volume": 4710419.0}, {"date": "2018-05-02", "close": 166.9579, "volume": 4017108.0}, {"date": "2018-05-03", "close": 167.9708, "volume": 3425820.0}, {"date": "2018-05-04", "close": 171.1297, "volume": 3071548.0}, {"date": "2018-05-07", "close": 171.9023, "volume": 2867218.0}, {"date": "2018-05-08", "close": 173.1727, "volume": 3233343.0}, {"date": "2018-05-09", "close": 174.6148, "volume": 3357432.0}, {"date": "2018-05-10", "close": 175.9968, "volume": 2700822.0}, {"date": "2018-05-11", "close": 176.1084, "volume": 3155316.0}, {"date": "2018-05-14", "close": 176.6234, "volume": 3385879.0}, {"date": "2018-05-15", "close": 173.7478, "volume": 2259083.0}, {"date": "2018-05-16", "close": 171.8593, "volume": 2912145.0}, {"date": "2018-05-17", "close": 171.9881, "volume": 2265727.0}, {"date": "2018-05-18", "close": 170.7863, "volume": 2924497.0}, {"date": "2018-05-21", "close": 173.1899, "volume": 2067885.0}, {"date": "2018-05-22", "close": 170.7949, "volume": 2313874.0}, {"date": "2018-05-23", "close": 170.5374, "volume": 2733782.0}, {"date": "2018-05-24", "close": 171.1726, "volume": 2025669.0}, {"date": "2018-05-25", "close": 170.8464, "volume": 1686477.0}, {"date": "2018-05-29", "close": 168.0223, "volume": 2346582.0}, {"date": "2018-05-30", "close": 170.546, "volume": 2128013.0}, {"date": "2018-05-31", "close": 169.3013, "volume": 5245424.0}, {"date": "2018-06-01", "close": 171.3271, "volume": 1824144.0}, {"date": "2018-06-04", "close": 172.589, "volume": 2406562.0}, {"date": "2018-06-05", "close": 172.7092, "volume": 2246119.0}, {"date": "2018-06-06", "close": 174.9925, "volume": 2297601.0}, {"date": "2018-06-07", "close": 176.0311, "volume": 2125906.0}, {"date": "2018-06-08", "close": 177.3359, "volume": 2168098.0}, {"date": "2018-06-11", "close": 176.0741, "volume": 2193213.0}, {"date": "2018-06-12", "close": 175.9024, "volume": 1796336.0}, {"date": "2018-06-13", "close": 175.8766, "volume": 1860202.0}, {"date": "2018-06-14", "close": 174.7951, "volume": 2199901.0}, {"date": "2018-06-15", "close": 175.9453, "volume": 5429677.0}, {"date": "2018-06-18", "close": 175.2586, "volume": 2812369.0}, {"date": "2018-06-19", "close": 171.1555, "volume": 3205277.0}, {"date": "2018-06-20", "close": 170.031, "volume": 2345241.0}, {"date": "2018-06-21", "close": 167.8335, "volume": 2415135.0}, {"date": "2018-06-22", "close": 168.6747, "volume": 2834281.0}, {"date": "2018-06-25", "close": 168.0738, "volume": 2921242.0}, {"date": "2018-06-26", "close": 168.7434, "volume": 2137049.0}, {"date": "2018-06-27", "close": 167.3184, "volume": 2637716.0}, {"date": "2018-06-28", "close": 168.2197, "volume": 1978536.0}, {"date": "2018-06-29", "close": 168.8635, "volume": 2656142.0}, {"date": "2018-07-02", "close": 167.8335, "volume": 1815547.0}, {"date": "2018-07-03", "close": 168.0996, "volume": 1228949.0}, {"date": "2018-07-05", "close": 169.3957, "volume": 2004725.0}, {"date": "2018-07-06", "close": 169.4988, "volume": 1624458.0}, {"date": "2018-07-09", "close": 172.134, "volume": 1964806.0}, {"date": "2018-07-10", "close": 172.9495, "volume": 1684427.0}, {"date": "2018-07-11", "close": 169.6876, "volume": 1851781.0}, {"date": "2018-07-12", "close": 171.0954, "volume": 1732396.0}, {"date": "2018-07-13", "close": 172.692, "volume": 1625394.0}, {"date": "2018-07-16", "close": 172.6319, "volume": 1467900.0}, {"date": "2018-07-17", "close": 173.456, "volume": 1919530.0}, {"date": "2018-07-18", "close": 173.5675, "volume": 1912017.0}, {"date": "2018-07-19", "close": 173.0525, "volume": 2602531.0}, {"date": "2018-07-20", "close": 173.353, "volume": 2325402.0}, {"date": "2018-07-23", "close": 170.6833, "volume": 3226005.0}, {"date": "2018-07-24", "close": 172.2628, "volume": 8153724.0}, {"date": "2018-07-25", "close": 175.4389, "volume": 3345073.0}, {"date": "2018-07-26", "close": 178.5119, "volume": 2838833.0}, {"date": "2018-07-27", "close": 178.0484, "volume": 2247966.0}, {"date": "2018-07-30", "close": 176.0741, "volume": 2040391.0}, {"date": "2018-07-31", "close": 182.2545, "volume": 3560432.0}, {"date": "2018-08-01", "close": 177.7308, "volume": 2066524.0}, {"date": "2018-08-02", "close": 176.426, "volume": 1698504.0}, {"date": "2018-08-03", "close": 177.9368, "volume": 1299919.0}, {"date": "2018-08-06", "close": 177.4303, "volume": 1063834.0}, {"date": "2018-08-07", "close": 179.0355, "volume": 1313549.0}, {"date": "2018-08-08", "close": 177.808, "volume": 1052108.0}, {"date": "2018-08-09", "close": 175.7822, "volume": 1811405.0}, {"date": "2018-08-10", "close": 173.3615, "volume": 1892697.0}, {"date": "2018-08-13", "close": 171.5417, "volume": 1586980.0}, {"date": "2018-08-14", "close": 172.1254, "volume": 1715670.0}, {"date": "2018-08-15", "close": 172.8722, "volume": 2028863.0}, {"date": "2018-08-16", "close": 174.383, "volume": 1621259.0}, {"date": "2018-08-17", "close": 175.7736, "volume": 1598378.0}, {"date": "2018-08-20", "close": 175.6277, "volume": 2080603.0}, {"date": "2018-08-21", "close": 176.5633, "volume": 1693589.0}, {"date": "2018-08-22", "close": 175.3358, "volume": 1461230.0}, {"date": "2018-08-23", "close": 174.0397, "volume": 1367282.0}, {"date": "2018-08-24", "close": 176.22, "volume": 1628103.0}, {"date": "2018-08-27", "close": 178.8295, "volume": 1776123.0}, {"date": "2018-08-28", "close": 179.7737, "volume": 2136657.0}, {"date": "2018-08-29", "close": 180.6579, "volume": 2110313.0}, {"date": "2018-08-30", "close": 180.4519, "volume": 2196936.0}, {"date": "2018-08-31", "close": 181.0528, "volume": 1880406.0}, {"date": "2018-09-04", "close": 179.0613, "volume": 2021176.0}, {"date": "2018-09-05", "close": 181.8339, "volume": 1950618.0}, {"date": "2018-09-06", "close": 182.615, "volume": 2356818.0}, {"date": "2018-09-07", "close": 182.4691, "volume": 2714511.0}, {"date": "2018-09-10", "close": 182.7781, "volume": 2334247.0}, {"date": "2018-09-11", "close": 181.791, "volume": 1967469.0}, {"date": "2018-09-12", "close": 177.4389, "volume": 4932355.0}, {"date": "2018-09-13", "close": 179.4476, "volume": 2139501.0}, {"date": "2018-09-14", "close": 178.4432, "volume": 1685044.0}, {"date": "2018-09-17", "close": 179.8596, "volume": 1588696.0}, {"date": "2018-09-18", "close": 181.5764, "volume": 1651271.0}, {"date": "2018-09-19", "close": 182.9412, "volume": 1884468.0}, {"date": "2018-09-20", "close": 184.7868, "volume": 2072840.0}, {"date": "2018-09-21", "close": 185.6967, "volume": 5530828.0}, {"date": "2018-09-24", "close": 183.276, "volume": 2039409.0}, {"date": "2018-09-25", "close": 180.8124, "volume": 1920510.0}, {"date": "2018-09-26", "close": 181.1815, "volume": 1633582.0}, {"date": "2018-09-27", "close": 180.3575, "volume": 1609765.0}, {"date": "2018-09-28", "close": 180.8725, "volume": 2458455.0}, {"date": "2018-10-01", "close": 182.1429, "volume": 1812420.0}, {"date": "2018-10-02", "close": 185.1645, "volume": 1713565.0}, {"date": "2018-10-03", "close": 185.2074, "volume": 2139242.0}, {"date": "2018-10-04", "close": 183.5593, "volume": 1680356.0}, {"date": "2018-10-05", "close": 183.0013, "volume": 2139296.0}, {"date": "2018-10-08", "close": 184.0142, "volume": 1604380.0}, {"date": "2018-10-09", "close": 180.6236, "volume": 2947150.0}, {"date": "2018-10-10", "close": 173.5246, "volume": 3438529.0}, {"date": "2018-10-11", "close": 168.8721, "volume": 3494271.0}, {"date": "2018-10-12", "close": 170.1597, "volume": 2765880.0}, {"date": "2018-10-15", "close": 170.7692, "volume": 1796922.0}, {"date": "2018-10-16", "close": 173.6791, "volume": 1855572.0}, {"date": "2018-10-17", "close": 174.1942, "volume": 1823290.0}, {"date": "2018-10-18", "close": 172.0053, "volume": 2334236.0}, {"date": "2018-10-19", "close": 171.5503, "volume": 3069513.0}, {"date": "2018-10-22", "close": 172.8465, "volume": 3223981.0}, {"date": "2018-10-23", "close": 165.284, "volume": 8253742.0}, {"date": "2018-10-24", "close": 158.4083, "volume": 4994422.0}, {"date": "2018-10-25", "close": 158.7946, "volume": 3506012.0}, {"date": "2018-10-26", "close": 158.7602, "volume": 3541156.0}, {"date": "2018-10-29", "close": 159.4813, "volume": 2866143.0}, {"date": "2018-10-30", "close": 162.932, "volume": 2893464.0}, {"date": "2018-10-31", "close": 163.3183, "volume": 2742850.0}, {"date": "2018-11-01", "close": 165.0008, "volume": 2222196.0}, {"date": "2018-11-02", "close": 165.5072, "volume": 2991724.0}, {"date": "2018-11-05", "close": 165.8849, "volume": 2856578.0}, {"date": "2018-11-06", "close": 167.6446, "volume": 1899799.0}, {"date": "2018-11-07", "close": 172.7864, "volume": 2444447.0}, {"date": "2018-11-08", "close": 175.1727, "volume": 2523111.0}, {"date": "2018-11-09", "close": 172.6233, "volume": 2429270.0}, {"date": "2018-11-12", "close": 169.1382, "volume": 2526397.0}, {"date": "2018-11-13", "close": 170.2799, "volume": 2162796.0}, {"date": "2018-11-14", "close": 170.0138, "volume": 2790971.0}, {"date": "2018-11-15", "close": 175.8938, "volume": 3156648.0}, {"date": "2018-11-16", "close": 179.4046, "volume": 2580844.0}, {"date": "2018-11-19", "close": 176.4689, "volume": 3219027.0}, {"date": "2018-11-20", "close": 172.1169, "volume": 2676984.0}, {"date": "2018-11-21", "close": 170.5546, "volume": 1832734.0}, {"date": "2018-11-23", "close": 168.9322, "volume": 999927.0}, {"date": "2018-11-26", "close": 171.5589, "volume": 2320973.0}, {"date": "2018-11-27", "close": 172.2714, "volume": 2079649.0}, {"date": "2018-11-28", "close": 175.4045, "volume": 2182297.0}, {"date": "2018-11-29", "close": 175.5934, "volume": 1566222.0}, {"date": "2018-11-30", "close": 178.4776, "volume": 3169562.0}, {"date": "2018-12-03", "close": 179.1986, "volume": 2492603.0}, {"date": "2018-12-04", "close": 173.5675, "volume": 2695288.0}, {"date": "2018-12-06", "close": 173.9796, "volume": 2973200.0}, {"date": "2018-12-07", "close": 170.1683, "volume": 2254455.0}, {"date": "2018-12-10", "close": 170.237, "volume": 1980256.0}, {"date": "2018-12-11", "close": 169.4988, "volume": 1752952.0}, {"date": "2018-12-12", "close": 171.516, "volume": 1909963.0}, {"date": "2018-12-13", "close": 173.5075, "volume": 1800948.0}, {"date": "2018-12-14", "close": 168.3313, "volume": 2473211.0}, {"date": "2018-12-17", "close": 165.5158, "volume": 2531113.0}, {"date": "2018-12-18", "close": 167.0094, "volume": 2631641.0}, {"date": "2018-12-19", "close": 163.0608, "volume": 3261600.0}, {"date": "2018-12-20", "close": 160.8461, "volume": 3603130.0}, {"date": "2018-12-21", "close": 157.7302, "volume": 6686921.0}, {"date": "2018-12-24", "close": 153.3266, "volume": 2249502.0}, {"date": "2018-12-26", "close": 159.8847, "volume": 2892007.0}, {"date": "2018-12-27", "close": 163.696, "volume": 2709737.0}, {"date": "2018-12-28", "close": 162.5543, "volume": 2216950.0}, {"date": "2018-12-31", "close": 163.5587, "volume": 1804309.0}, {"date": "2019-01-02", "close": 163.9106, "volume": 2471146.0}, {"date": "2019-01-03", "close": 157.7387, "volume": 3335646.0}, {"date": "2019-01-04", "close": 164.2282, "volume": 2947639.0}, {"date": "2019-01-07", "close": 163.8505, "volume": 2148846.0}, {"date": "2019-01-08", "close": 164.5372, "volume": 2321058.0}, {"date": "2019-01-09", "close": 165.0694, "volume": 2163613.0}, {"date": "2019-01-10", "close": 166.1853, "volume": 1938815.0}, {"date": "2019-01-11", "close": 164.9922, "volume": 2357724.0}, {"date": "2019-01-14", "close": 164.9578, "volume": 1908880.0}, {"date": "2019-01-15", "close": 162.1852, "volume": 2721704.0}, {"date": "2019-01-16", "close": 162.6488, "volume": 2484737.0}, {"date": "2019-01-17", "close": 164.563, "volume": 1946803.0}, {"date": "2019-01-18", "close": 168.1253, "volume": 2726384.0}, {"date": "2019-01-22", "close": 165.0351, "volume": 2691506.0}, {"date": "2019-01-23", "close": 165.0609, "volume": 1652932.0}, {"date": "2019-01-24", "close": 165.2583, "volume": 1582804.0}, {"date": "2019-01-25", "close": 168.1597, "volume": 2318872.0}, {"date": "2019-01-28", "close": 165.842, "volume": 3156508.0}, {"date": "2019-01-29", "close": 169.061, "volume": 4303450.0}, {"date": "2019-01-30", "close": 171.0525, "volume": 2168074.0}, {"date": "2019-01-31", "close": 171.9366, "volume": 3337686.0}, {"date": "2019-02-01", "close": 170.958, "volume": 2231389.0}, {"date": "2019-02-04", "close": 171.8593, "volume": 1967144.0}, {"date": "2019-02-05", "close": 172.6405, "volume": 1941605.0}, {"date": "2019-02-06", "close": 173.8852, "volume": 1672404.0}, {"date": "2019-02-07", "close": 171.5417, "volume": 1938140.0}, {"date": "2019-02-08", "close": 171.5246, "volume": 1451827.0}, {"date": "2019-02-11", "close": 172.4602, "volume": 1513450.0}, {"date": "2019-02-12", "close": 177.3187, "volume": 2619946.0}, {"date": "2019-02-13", "close": 180.0227, "volume": 2962423.0}, {"date": "2019-02-14", "close": 175.911, "volume": 2229681.0}, {"date": "2019-02-15", "close": 179.2845, "volume": 1999978.0}, {"date": "2019-02-19", "close": 178.8982, "volume": 1534443.0}, {"date": "2019-02-20", "close": 179.0012, "volume": 1879145.0}, {"date": "2019-02-21", "close": 178.3488, "volume": 1734211.0}, {"date": "2019-02-22", "close": 179.7051, "volume": 1534158.0}, {"date": "2019-02-25", "close": 180.7609, "volume": 2183509.0}, {"date": "2019-02-26", "close": 179.7308, "volume": 1671294.0}, {"date": "2019-02-27", "close": 179.4304, "volume": 1540581.0}, {"date": "2019-02-28", "close": 178.0226, "volume": 2121733.0}, {"date": "2019-03-01", "close": 178.1085, "volume": 1754391.0}, {"date": "2019-03-04", "close": 177.5677, "volume": 1988997.0}, {"date": "2019-03-05", "close": 174.9753, "volume": 2674619.0}, {"date": "2019-03-06", "close": 174.0826, "volume": 1825273.0}, {"date": "2019-03-07", "close": 171.5589, "volume": 3339598.0}, {"date": "2019-03-08", "close": 172.4431, "volume": 1724487.0}, {"date": "2019-03-11", "close": 177.7737, "volume": 2384636.0}, {"date": "2019-03-12", "close": 176.6578, "volume": 2115091.0}, {"date": "2019-03-13", "close": 177.396, "volume": 2033908.0}, {"date": "2019-03-14", "close": 178.014, "volume": 1793354.0}, {"date": "2019-03-15", "close": 178.6149, "volume": 4393793.0}, {"date": "2019-03-18", "close": 178.9669, "volume": 1843555.0}, {"date": "2019-03-19", "close": 179.4218, "volume": 2338547.0}, {"date": "2019-03-20", "close": 178.8038, "volume": 1732893.0}, {"date": "2019-03-21", "close": 179.9283, "volume": 2288054.0}, {"date": "2019-03-22", "close": 175.6792, "volume": 2715861.0}, {"date": "2019-03-25", "close": 174.4345, "volume": 2020649.0}, {"date": "2019-03-26", "close": 177.8939, "volume": 1895561.0}, {"date": "2019-03-27", "close": 177.8252, "volume": 2000075.0}, {"date": "2019-03-28", "close": 179.0012, "volume": 1670589.0}, {"date": "2019-03-29", "close": 178.3574, "volume": 2858120.0}, {"date": "2019-04-01", "close": 181.9283, "volume": 2458491.0}, {"date": "2019-04-02", "close": 182.0914, "volume": 1409956.0}, {"date": "2019-04-03", "close": 182.9498, "volume": 1569355.0}, {"date": "2019-04-04", "close": 184.5808, "volume": 1560871.0}, {"date": "2019-04-05", "close": 184.907, "volume": 1391067.0}, {"date": "2019-04-08", "close": 184.5722, "volume": 1130041.0}, {"date": "2019-04-09", "close": 181.9455, "volume": 1516450.0}, {"date": "2019-04-10", "close": 182.0742, "volume": 1346476.0}, {"date": "2019-04-11", "close": 183.2932, "volume": 1181246.0}, {"date": "2019-04-12", "close": 186.6323, "volume": 1922404.0}, {"date": "2019-04-15", "close": 185.2675, "volume": 1483270.0}, {"date": "2019-04-16", "close": 186.186, "volume": 1549608.0}, {"date": "2019-04-17", "close": 186.8212, "volume": 1977565.0}, {"date": "2019-04-18", "close": 187.8856, "volume": 1780121.0}, {"date": "2019-04-22", "close": 187.5937, "volume": 1403478.0}, {"date": "2019-04-23", "close": 188.4178, "volume": 1557402.0}, {"date": "2019-04-24", "close": 188.0573, "volume": 2042849.0}, {"date": "2019-04-25", "close": 163.7132, "volume": 14566230.0}, {"date": "2019-04-26", "close": 164.5286, "volume": 4486920.0}, {"date": "2019-04-29", "close": 163.2754, "volume": 3795081.0}, {"date": "2019-04-30", "close": 162.6745, "volume": 4348318.0}, {"date": "2019-05-01", "close": 159.7216, "volume": 3818525.0}, {"date": "2019-05-02", "close": 158.5886, "volume": 5654907.0}, {"date": "2019-05-03", "close": 158.992, "volume": 4747767.0}, {"date": "2019-05-06", "close": 157.1207, "volume": 6517556.0}, {"date": "2019-05-07", "close": 153.7558, "volume": 5415556.0}, {"date": "2019-05-08", "close": 153.3008, "volume": 2990518.0}, {"date": "2019-05-09", "close": 150.4595, "volume": 5098235.0}, {"date": "2019-05-10", "close": 150.9574, "volume": 5012341.0}, {"date": "2019-05-13", "close": 149.4209, "volume": 5916911.0}, {"date": "2019-05-14", "close": 150.3995, "volume": 4013992.0}, {"date": "2019-05-15", "close": 149.4638, "volume": 3015543.0}, {"date": "2019-05-16", "close": 147.4809, "volume": 4039493.0}, {"date": "2019-05-17", "close": 145.1461, "volume": 4595046.0}, {"date": "2019-05-20", "close": 142.7082, "volume": 4374976.0}, {"date": "2019-05-21", "close": 143.6096, "volume": 4148575.0}, {"date": "2019-05-22", "close": 145.704, "volume": 4504159.0}, {"date": "2019-05-23", "close": 142.382, "volume": 3830288.0}, {"date": "2019-05-24", "close": 142.5709, "volume": 2366928.0}, {"date": "2019-05-28", "close": 140.2189, "volume": 4875105.0}, {"date": "2019-05-29", "close": 138.545, "volume": 3669087.0}, {"date": "2019-05-30", "close": 137.8411, "volume": 2478748.0}, {"date": "2019-05-31", "close": 137.1287, "volume": 3521955.0}, {"date": "2019-06-03", "close": 137.3776, "volume": 3726881.0}, {"date": "2019-06-04", "close": 141.0258, "volume": 3747008.0}, {"date": "2019-06-05", "close": 140.6481, "volume": 3161679.0}, {"date": "2019-06-06", "close": 141.3949, "volume": 3581835.0}, {"date": "2019-06-07", "close": 143.0173, "volume": 2017674.0}, {"date": "2019-06-10", "close": 144.4594, "volume": 2257636.0}, {"date": "2019-06-11", "close": 144.9916, "volume": 2227253.0}, {"date": "2019-06-12", "close": 145.0774, "volume": 2166416.0}, {"date": "2019-06-13", "close": 144.9401, "volume": 2141467.0}, {"date": "2019-06-14", "close": 143.0859, "volume": 2719182.0}, {"date": "2019-06-17", "close": 143.1632, "volume": 1783368.0}, {"date": "2019-06-18", "close": 147.5238, "volume": 3623040.0}, {"date": "2019-06-19", "close": 146.571, "volume": 2777447.0}, {"date": "2019-06-20", "close": 149.3093, "volume": 3064186.0}, {"date": "2019-06-21", "close": 148.8028, "volume": 4880902.0}, {"date": "2019-06-24", "close": 148.8286, "volume": 2711904.0}, {"date": "2019-06-25", "close": 147.6698, "volume": 2733265.0}, {"date": "2019-06-26", "close": 147.541, "volume": 1812226.0}, {"date": "2019-06-27", "close": 147.2148, "volume": 1718539.0}, {"date": "2019-06-28", "close": 148.7943, "volume": 3600970.0}, {"date": "2019-07-01", "close": 149.7986, "volume": 2107994.0}, {"date": "2019-07-02", "close": 149.378, "volume": 1555476.0}, {"date": "2019-07-03", "close": 150.202, "volume": 1170675.0}, {"date": "2019-07-05", "close": 147.644, "volume": 1740696.0}, {"date": "2019-07-08", "close": 145.2319, "volume": 2285513.0}, {"date": "2019-07-09", "close": 142.2361, "volume": 4536143.0}, {"date": "2019-07-10", "close": 142.2361, "volume": 2661694.0}, {"date": "2019-07-11", "close": 145.1032, "volume": 2815142.0}, {"date": "2019-07-12", "close": 148.7943, "volume": 3160670.0}, {"date": "2019-07-15", "close": 148.3651, "volume": 2187533.0}, {"date": "2019-07-16", "close": 151.4982, "volume": 3918853.0}, {"date": "2019-07-17", "close": 149.9359, "volume": 2947472.0}, {"date": "2019-07-18", "close": 148.5539, "volume": 2223279.0}, {"date": "2019-07-19", "close": 148.1676, "volume": 2360660.0}, {"date": "2019-07-22", "close": 149.9102, "volume": 2004610.0}, {"date": "2019-07-23", "close": 152.3824, "volume": 2360731.0}, {"date": "2019-07-24", "close": 154.0133, "volume": 3532346.0}, {"date": "2019-07-25", "close": 152.906, "volume": 7362223.0}, {"date": "2019-07-26", "close": 149.3436, "volume": 4016128.0}, {"date": "2019-07-29", "close": 151.73, "volume": 2638931.0}, {"date": "2019-07-30", "close": 152.4768, "volume": 1978939.0}, {"date": "2019-07-31", "close": 149.9788, "volume": 3015762.0}, {"date": "2019-08-01", "close": 148.8114, "volume": 2381294.0}, {"date": "2019-08-02", "close": 146.3993, "volume": 2423102.0}, {"date": "2019-08-05", "close": 141.3863, "volume": 2894657.0}, {"date": "2019-08-06", "close": 140.5279, "volume": 3494834.0}, {"date": "2019-08-07", "close": 140.4678, "volume": 5993166.0}, {"date": "2019-08-08", "close": 140.9657, "volume": 3260527.0}, {"date": "2019-08-09", "close": 140.3219, "volume": 1582093.0}, {"date": "2019-08-12", "close": 139.1459, "volume": 1473832.0}, {"date": "2019-08-13", "close": 141.5322, "volume": 3247304.0}, {"date": "2019-08-14", "close": 136.3218, "volume": 4056102.0}, {"date": "2019-08-15", "close": 134.6307, "volume": 4452733.0}, {"date": "2019-08-16", "close": 138.6309, "volume": 3481777.0}, {"date": "2019-08-19", "close": 139.8755, "volume": 3197998.0}, {"date": "2019-08-20", "close": 138.2102, "volume": 2061691.0}, {"date": "2019-08-21", "close": 138.3304, "volume": 1623565.0}, {"date": "2019-08-22", "close": 138.0987, "volume": 1441603.0}, {"date": "2019-08-23", "close": 133.7809, "volume": 4224008.0}, {"date": "2019-08-26", "close": 134.0127, "volume": 2215423.0}, {"date": "2019-08-27", "close": 133.6951, "volume": 2281142.0}, {"date": "2019-08-28", "close": 135.2402, "volume": 2352823.0}, {"date": "2019-08-29", "close": 137.6523, "volume": 3170688.0}, {"date": "2019-08-30", "close": 138.8197, "volume": 1967010.0}, {"date": "2019-09-03", "close": 136.1758, "volume": 1835782.0}, {"date": "2019-09-04", "close": 137.4034, "volume": 1520739.0}, {"date": "2019-09-05", "close": 140.9743, "volume": 2421764.0}, {"date": "2019-09-06", "close": 140.7253, "volume": 1762386.0}, {"date": "2019-09-09", "close": 142.4421, "volume": 3091339.0}, {"date": "2019-09-10", "close": 144.9486, "volume": 3240355.0}, {"date": "2019-09-11", "close": 144.2791, "volume": 3579099.0}, {"date": "2019-09-12", "close": 146.4251, "volume": 2870355.0}, {"date": "2019-09-13", "close": 147.1633, "volume": 2534191.0}, {"date": "2019-09-16", "close": 145.6439, "volume": 2459306.0}, {"date": "2019-09-17", "close": 144.2705, "volume": 2742017.0}, {"date": "2019-09-18", "close": 143.7297, "volume": 2190557.0}, {"date": "2019-09-19", "close": 143.4121, "volume": 1631552.0}, {"date": "2019-09-20", "close": 143.146, "volume": 3712913.0}, {"date": "2019-09-23", "close": 143.146, "volume": 2114937.0}, {"date": "2019-09-24", "close": 141.4121, "volume": 3052313.0}, {"date": "2019-09-25", "close": 140.7768, "volume": 2788159.0}, {"date": "2019-09-26", "close": 140.6309, "volume": 2784498.0}, {"date": "2019-09-27", "close": 141.2318, "volume": 2870298.0}, {"date": "2019-09-30", "close": 141.1202, "volume": 2574771.0}, {"date": "2019-10-01", "close": 135.9527, "volume": 3283467.0}, {"date": "2019-10-02", "close": 133.6092, "volume": 3046851.0}, {"date": "2019-10-03", "close": 133.2487, "volume": 3089563.0}, {"date": "2019-10-04", "close": 133.7552, "volume": 2648859.0}, {"date": "2019-10-07", "close": 131.7809, "volume": 2522123.0}, {"date": "2019-10-08", "close": 129.3945, "volume": 2822012.0}, {"date": "2019-10-09", "close": 129.6091, "volume": 3434926.0}, {"date": "2019-10-10", "close": 130.7422, "volume": 3201645.0}, {"date": "2019-10-11", "close": 135.7123, "volume": 4686467.0}, {"date": "2019-10-14", "close": 137.781, "volume": 3283072.0}, {"date": "2019-10-15", "close": 139.9013, "volume": 3103740.0}, {"date": "2019-10-16", "close": 139.2146, "volume": 1951970.0}, {"date": "2019-10-17", "close": 140.382, "volume": 1984704.0}, {"date": "2019-10-18", "close": 140.0043, "volume": 2693736.0}, {"date": "2019-10-21", "close": 142.4421, "volume": 2011631.0}, {"date": "2019-10-22", "close": 143.8156, "volume": 2085530.0}, {"date": "2019-10-23", "close": 144.8628, "volume": 2717458.0}, {"date": "2019-10-24", "close": 138.9656, "volume": 5959562.0}, {"date": "2019-10-25", "close": 142.5709, "volume": 3104753.0}, {"date": "2019-10-28", "close": 145.1203, "volume": 3138032.0}, {"date": "2019-10-29", "close": 144.9057, "volume": 2669380.0}, {"date": "2019-10-30", "close": 144.528, "volume": 1780351.0}, {"date": "2019-10-31", "close": 141.6267, "volume": 2653140.0}, {"date": "2019-11-01", "close": 146.0045, "volume": 2467439.0}, {"date": "2019-11-04", "close": 150.1334, "volume": 4142793.0}, {"date": "2019-11-05", "close": 150.451, "volume": 2304382.0}, {"date": "2019-11-06", "close": 149.3608, "volume": 3012883.0}, {"date": "2019-11-07", "close": 149.8072, "volume": 3358790.0}, {"date": "2019-11-08", "close": 148.6312, "volume": 1615589.0}, {"date": "2019-11-11", "close": 146.0216, "volume": 2664268.0}, {"date": "2019-11-12", "close": 146.6483, "volume": 1740740.0}, {"date": "2019-11-13", "close": 146.3993, "volume": 1830861.0}, {"date": "2019-11-14", "close": 146.7255, "volume": 1613987.0}, {"date": "2019-11-15", "close": 147.541, "volume": 2617186.0}, {"date": "2019-11-18", "close": 146.3908, "volume": 2364756.0}, {"date": "2019-11-19", "close": 146.5109, "volume": 1791801.0}, {"date": "2019-11-20", "close": 144.013, "volume": 2692491.0}, {"date": "2019-11-21", "close": 141.7554, "volume": 3605927.0}, {"date": "2019-11-22", "close": 143.8671, "volume": 3268383.0}, {"date": "2019-11-25", "close": 146.1332, "volume": 2761863.0}, {"date": "2019-11-26", "close": 145.2663, "volume": 2610945.0}, {"date": "2019-11-27", "close": 146.4508, "volume": 1331913.0}, {"date": "2019-11-29", "close": 145.7298, "volume": 942523.0}, {"date": "2019-12-02", "close": 144.4422, "volume": 2342652.0}, {"date": "2019-12-03", "close": 141.7812, "volume": 2727837.0}, {"date": "2019-12-04", "close": 143.4722, "volume": 2140161.0}, {"date": "2019-12-05", "close": 141.0945, "volume": 3309411.0}, {"date": "2019-12-06", "close": 147.1891, "volume": 3880746.0}, {"date": "2019-12-09", "close": 145.7813, "volume": 2087248.0}, {"date": "2019-12-10", "close": 143.9186, "volume": 2670466.0}, {"date": "2019-12-11", "close": 144.8456, "volume": 1859298.0}, {"date": "2019-12-12", "close": 144.6911, "volume": 2872506.0}, {"date": "2019-12-13", "close": 144.8886, "volume": 2098066.0}, {"date": "2019-12-16", "close": 146.571, "volume": 2917226.0}, {"date": "2019-12-17", "close": 145.8671, "volume": 2672645.0}, {"date": "2019-12-18", "close": 145.0946, "volume": 2270426.0}, {"date": "2019-12-19", "close": 147.7728, "volume": 2757612.0}, {"date": "2019-12-20", "close": 150.5368, "volume": 7513632.0}, {"date": "2019-12-23", "close": 153.1978, "volume": 4876334.0}, {"date": "2019-12-24", "close": 151.6613, "volume": 1259530.0}, {"date": "2019-12-26", "close": 151.584, "volume": 1435527.0}, {"date": "2019-12-27", "close": 152.1592, "volume": 1472999.0}, {"date": "2019-12-30", "close": 150.9317, "volume": 1715119.0}, {"date": "2019-12-31", "close": 151.4381, "volume": 1574011.0}, {"date": "2020-01-02", "close": 154.5112, "volume": 3448335.0}, {"date": "2020-01-03", "close": 153.1807, "volume": 2467310.0}, {"date": "2020-01-06", "close": 153.3266, "volume": 1997981.0}, {"date": "2020-01-07", "close": 152.7085, "volume": 2176615.0}, {"date": "2020-01-08", "close": 155.052, "volume": 2758339.0}, {"date": "2020-01-09", "close": 155.5412, "volume": 2746346.0}, {"date": "2020-01-10", "close": 154.9146, "volume": 2103818.0}, {"date": "2020-01-13", "close": 155.3009, "volume": 2091209.0}, {"date": "2020-01-14", "close": 155.6872, "volume": 2911327.0}, {"date": "2020-01-15", "close": 154.3223, "volume": 2482218.0}, {"date": "2020-01-16", "close": 155.3782, "volume": 2149924.0}, {"date": "2020-01-17", "close": 155.67, "volume": 3690110.0}, {"date": "2020-01-21", "close": 153.9876, "volume": 3368041.0}, {"date": "2020-01-22", "close": 152.8201, "volume": 2420200.0}, {"date": "2020-01-23", "close": 152.5712, "volume": 2358443.0}, {"date": "2020-01-24", "close": 152.9231, "volume": 2643095.0}, {"date": "2020-01-27", "close": 150.76, "volume": 4361414.0}, {"date": "2020-01-28", "close": 142.1331, "volume": 8920690.0}, {"date": "2020-01-29", "close": 139.0601, "volume": 5344836.0}, {"date": "2020-01-30", "close": 139.4978, "volume": 4357053.0}, {"date": "2020-01-31", "close": 136.193, "volume": 5740330.0}, {"date": "2020-02-03", "close": 134.4161, "volume": 3927092.0}, {"date": "2020-02-04", "close": 134.9741, "volume": 4363945.0}, {"date": "2020-02-05", "close": 139.3433, "volume": 3118214.0}, {"date": "2020-02-06", "close": 139.824, "volume": 3413761.0}, {"date": "2020-02-07", "close": 137.4119, "volume": 2736232.0}, {"date": "2020-02-10", "close": 137.472, "volume": 2754764.0}, {"date": "2020-02-11", "close": 139.4463, "volume": 2275323.0}, {"date": "2020-02-12", "close": 140.6052, "volume": 2736382.0}, {"date": "2020-02-13", "close": 137.1372, "volume": 3414117.0}, {"date": "2020-02-14", "close": 138.2102, "volume": 2233840.0}, {"date": "2020-02-18", "close": 136.3819, "volume": 2481963.0}, {"date": "2020-02-19", "close": 136.7767, "volume": 2296554.0}, {"date": "2020-02-20", "close": 136.1072, "volume": 3275083.0}, {"date": "2020-02-21", "close": 134.708, "volume": 3535642.0}, {"date": "2020-02-24", "close": 130.9482, "volume": 3635787.0}, {"date": "2020-02-25", "close": 126.0554, "volume": 5263388.0}, {"date": "2020-02-26", "close": 127.8666, "volume": 5155285.0}, {"date": "2020-02-27", "close": 128.8967, "volume": 8241561.0}, {"date": "2020-02-28", "close": 128.1069, "volume": 11508710.0}, {"date": "2020-03-02", "close": 131.3517, "volume": 8026254.0}, {"date": "2020-03-03", "close": 124.6733, "volume": 8296485.0}, {"date": "2020-03-04", "close": 132.1757, "volume": 5773845.0}, {"date": "2020-03-05", "close": 129.9696, "volume": 5887040.0}, {"date": "2020-03-06", "close": 131.8925, "volume": 7155126.0}, {"date": "2020-03-09", "close": 123.6604, "volume": 8194358.0}, {"date": "2020-03-10", "close": 131.592, "volume": 5651741.0}, {"date": "2020-03-11", "close": 126.3901, "volume": 4753737.0}, {"date": "2020-03-12", "close": 114.6645, "volume": 8215829.0}, {"date": "2020-03-13", "close": 121.6175, "volume": 6580346.0}, {"date": "2020-03-16", "close": 112.3725, "volume": 7440840.0}, {"date": "2020-03-17", "close": 115.4027, "volume": 6535424.0}, {"date": "2020-03-18", "close": 117.6173, "volume": 6860393.0}, {"date": "2020-03-19", "close": 118.038, "volume": 6365999.0}, {"date": "2020-03-20", "close": 107.205, "volume": 9589183.0}, {"date": "2020-03-23", "close": 101.1791, "volume": 7934299.0}, {"date": "2020-03-24", "close": 113.9262, "volume": 9311725.0}, {"date": "2020-03-25", "close": 112.9133, "volume": 7742500.0}, {"date": "2020-03-26", "close": 116.8963, "volume": 6718291.0}, {"date": "2020-03-27", "close": 114.3726, "volume": 4262337.0}, {"date": "2020-03-30", "close": 118.2354, "volume": 3869504.0}, {"date": "2020-03-31", "close": 117.1796, "volume": 3614963.0}, {"date": "2020-04-01", "close": 114.2868, "volume": 3777954.0}, {"date": "2020-04-02", "close": 118.3813, "volume": 3990340.0}, {"date": "2020-04-03", "close": 114.8447, "volume": 3588252.0}, {"date": "2020-04-06", "close": 120.7762, "volume": 5639666.0}, {"date": "2020-04-07", "close": 124.124, "volume": 5496738.0}, {"date": "2020-04-08", "close": 127.8923, "volume": 3071063.0}, {"date": "2020-04-09", "close": 126.8537, "volume": 4784237.0}, {"date": "2020-04-13", "close": 125.6691, "volume": 2642295.0}, {"date": "2020-04-14", "close": 128.8795, "volume": 3318390.0}, {"date": "2020-04-15", "close": 124.6047, "volume": 3043859.0}, {"date": "2020-04-16", "close": 124.3815, "volume": 4170357.0}, {"date": "2020-04-17", "close": 125.7206, "volume": 5393130.0}, {"date": "2020-04-20", "close": 123.3257, "volume": 2893045.0}, {"date": "2020-04-21", "close": 121.5745, "volume": 2331372.0}, {"date": "2020-04-22", "close": 123.2742, "volume": 2750414.0}, {"date": "2020-04-23", "close": 123.8922, "volume": 2585335.0}, {"date": "2020-04-24", "close": 126.1841, "volume": 2247654.0}, {"date": "2020-04-27", "close": 131.8925, "volume": 4644944.0}, {"date": "2020-04-28", "close": 135.2917, "volume": 8294104.0}, {"date": "2020-04-29", "close": 134.1329, "volume": 3987124.0}, {"date": "2020-04-30", "close": 130.4074, "volume": 3667848.0}, {"date": "2020-05-01", "close": 127.5576, "volume": 2926714.0}, {"date": "2020-05-04", "close": 127.3859, "volume": 2229849.0}, {"date": "2020-05-05", "close": 126.5532, "volume": 2269160.0}, {"date": "2020-05-06", "close": 125.4974, "volume": 2168564.0}, {"date": "2020-05-07", "close": 125.1025, "volume": 2801164.0}, {"date": "2020-05-08", "close": 127.4803, "volume": 2170027.0}, {"date": "2020-05-11", "close": 125.094, "volume": 3034572.0}, {"date": "2020-05-12", "close": 121.4801, "volume": 3029968.0}, {"date": "2020-05-13", "close": 116.8448, "volume": 4806049.0}, {"date": "2020-05-14", "close": 116.7332, "volume": 5897704.0}, {"date": "2020-05-15", "close": 119.0509, "volume": 10113650.0}, {"date": "2020-05-18", "close": 128.1327, "volume": 6018514.0}, {"date": "2020-05-19", "close": 127.3687, "volume": 4059864.0}, {"date": "2020-05-20", "close": 128.4846, "volume": 3428789.0}, {"date": "2020-05-21", "close": 125.1626, "volume": 2789110.0}, {"date": "2020-05-22", "close": 125.7034, "volume": 2661662.0}, {"date": "2020-05-26", "close": 130.5448, "volume": 4616331.0}, {"date": "2020-05-27", "close": 135.7552, "volume": 6056347.0}, {"date": "2020-05-28", "close": 134.6136, "volume": 6731222.0}, {"date": "2020-05-29", "close": 134.2874, "volume": 8632670.0}, {"date": "2020-06-01", "close": 133.5492, "volume": 2084341.0}, {"date": "2020-06-02", "close": 135.3175, "volume": 2333820.0}, {"date": "2020-06-03", "close": 138.3819, "volume": 3674275.0}, {"date": "2020-06-04", "close": 139.5322, "volume": 2880967.0}, {"date": "2020-06-05", "close": 143.704, "volume": 4527587.0}, {"date": "2020-06-08", "close": 143.2404, "volume": 2987595.0}, {"date": "2020-06-09", "close": 143.0945, "volume": 3161966.0}, {"date": "2020-06-10", "close": 140.691, "volume": 2551336.0}, {"date": "2020-06-11", "close": 130.8023, "volume": 5016599.0}, {"date": "2020-06-12", "close": 132.9397, "volume": 2998771.0}, {"date": "2020-06-15", "close": 135.3947, "volume": 4094160.0}, {"date": "2020-06-16", "close": 137.06, "volume": 3388296.0}, {"date": "2020-06-17", "close": 136.6737, "volume": 1714979.0}, {"date": "2020-06-18", "close": 136.6651, "volume": 1806269.0}, {"date": "2020-06-19", "close": 135.7552, "volume": 6402272.0}, {"date": "2020-06-22", "close": 134.502, "volume": 2020861.0}, {"date": "2020-06-23", "close": 135.4891, "volume": 2302208.0}, {"date": "2020-06-24", "close": 130.6649, "volume": 3042844.0}, {"date": "2020-06-25", "close": 132.768, "volume": 2060691.0}, {"date": "2020-06-26", "close": 130.9225, "volume": 2826495.0}, {"date": "2020-06-29", "close": 133.5406, "volume": 2145146.0}, {"date": "2020-06-30", "close": 133.9011, "volume": 2941732.0}, {"date": "2020-07-01", "close": 133.4204, "volume": 1625728.0}, {"date": "2020-07-02", "close": 134.8024, "volume": 1982976.0}, {"date": "2020-07-06", "close": 135.7123, "volume": 2099527.0}, {"date": "2020-07-07", "close": 132.8968, "volume": 1571706.0}, {"date": "2020-07-08", "close": 132.6908, "volume": 1662062.0}, {"date": "2020-07-09", "close": 130.004, "volume": 2189954.0}, {"date": "2020-07-10", "close": 131.2057, "volume": 1954541.0}, {"date": "2020-07-13", "close": 132.8796, "volume": 2217754.0}, {"date": "2020-07-14", "close": 136.09, "volume": 3198942.0}, {"date": "2020-07-15", "close": 136.7681, "volume": 3472254.0}, {"date": "2020-07-16", "close": 137.7725, "volume": 1801502.0}, {"date": "2020-07-17", "close": 137.1973, "volume": 2551772.0}, {"date": "2020-07-20", "close": 134.2273, "volume": 1790097.0}, {"date": "2020-07-21", "close": 135.4548, "volume": 2757249.0}, {"date": "2020-07-22", "close": 136.2359, "volume": 1899582.0}, {"date": "2020-07-23", "close": 136.7338, "volume": 2695122.0}, {"date": "2020-07-24", "close": 137.2059, "volume": 2524854.0}, {"date": "2020-07-27", "close": 140.1245, "volume": 3198457.0}, {"date": "2020-07-28", "close": 133.3346, "volume": 7738796.0}, {"date": "2020-07-29", "close": 134.1243, "volume": 3322894.0}, {"date": "2020-07-30", "close": 130.5791, "volume": 3112986.0}, {"date": "2020-07-31", "close": 129.1628, "volume": 3266644.0}, {"date": "2020-08-03", "close": 129.1113, "volume": 2265040.0}, {"date": "2020-08-04", "close": 129.798, "volume": 1848626.0}, {"date": "2020-08-05", "close": 133.3517, "volume": 2723360.0}, {"date": "2020-08-06", "close": 133.9097, "volume": 2885798.0}, {"date": "2020-08-07", "close": 135.9097, "volume": 2184531.0}, {"date": "2020-08-10", "close": 138.5794, "volume": 2272795.0}, {"date": "2020-08-11", "close": 140.2446, "volume": 3764883.0}, {"date": "2020-08-12", "close": 141.0, "volume": 2079670.0}, {"date": "2020-08-13", "close": 142.3735, "volume": 2884061.0}, {"date": "2020-08-14", "close": 142.5795, "volume": 1607354.0}, {"date": "2020-08-17", "close": 141.3863, "volume": 2068072.0}, {"date": "2020-08-18", "close": 141.103, "volume": 1519440.0}, {"date": "2020-08-19", "close": 140.7511, "volume": 2012818.0}, {"date": "2020-08-20", "close": 139.8927, "volume": 1990620.0}, {"date": "2020-08-21", "close": 138.8111, "volume": 2005583.0}, {"date": "2020-08-24", "close": 140.3734, "volume": 2604618.0}, {"date": "2020-08-25", "close": 140.0043, "volume": 1938629.0}, {"date": "2020-08-26", "close": 140.691, "volume": 2503413.0}, {"date": "2020-08-27", "close": 140.8455, "volume": 2325937.0}, {"date": "2020-08-28", "close": 142.2018, "volume": 3046525.0}, {"date": "2020-08-31", "close": 139.9356, "volume": 2881511.0}, {"date": "2020-09-01", "close": 141.4636, "volume": 2901444.0}, {"date": "2020-09-02", "close": 145.5066, "volume": 3943678.0}, {"date": "2020-09-03", "close": 142.7597, "volume": 3481289.0}, {"date": "2020-09-04", "close": 142.2962, "volume": 3266995.0}, {"date": "2020-09-08", "close": 140.0644, "volume": 2863890.0}, {"date": "2020-09-09", "close": 142.2361, "volume": 2721750.0}, {"date": "2020-09-10", "close": 140.0472, "volume": 2054331.0}, {"date": "2020-09-11", "close": 142.6396, "volume": 1698664.0}, {"date": "2020-09-14", "close": 144.6053, "volume": 2264354.0}, {"date": "2020-09-15", "close": 142.9829, "volume": 2056474.0}, {"date": "2020-09-16", "close": 145.5066, "volume": 2932828.0}, {"date": "2020-09-17", "close": 147.9702, "volume": 2756078.0}, {"date": "2020-09-18", "close": 145.5409, "volume": 4084722.0}, {"date": "2020-09-21", "close": 138.5107, "volume": 3911678.0}, {"date": "2020-09-22", "close": 139.3519, "volume": 2103752.0}, {"date": "2020-09-23", "close": 136.9227, "volume": 2248196.0}, {"date": "2020-09-24", "close": 137.7038, "volume": 1569695.0}, {"date": "2020-09-25", "close": 137.575, "volume": 1949057.0}, {"date": "2020-09-28", "close": 138.7682, "volume": 2098520.0}, {"date": "2020-09-29", "close": 137.1802, "volume": 2026047.0}, {"date": "2020-09-30", "close": 137.4978, "volume": 3056908.0}, {"date": "2020-10-01", "close": 136.3046, "volume": 1989312.0}, {"date": "2020-10-02", "close": 137.6523, "volume": 1769035.0}, {"date": "2020-10-05", "close": 139.7039, "volume": 1457201.0}, {"date": "2020-10-06", "close": 139.2575, "volume": 2022103.0}, {"date": "2020-10-07", "close": 142.9143, "volume": 2155563.0}, {"date": "2020-10-08", "close": 143.9615, "volume": 1902821.0}, {"date": "2020-10-09", "close": 145.3263, "volume": 2015611.0}, {"date": "2020-10-12", "close": 144.7684, "volume": 1533855.0}, {"date": "2020-10-13", "close": 143.0344, "volume": 1575448.0}, {"date": "2020-10-14", "close": 144.5538, "volume": 1435365.0}, {"date": "2020-10-15", "close": 145.1375, "volume": 1638271.0}, {"date": "2020-10-16", "close": 146.7599, "volume": 2478787.0}, {"date": "2020-10-19", "close": 145.5409, "volume": 1910123.0}, {"date": "2020-10-20", "close": 146.7427, "volume": 1813211.0}, {"date": "2020-10-21", "close": 145.2147, "volume": 1511112.0}, {"date": "2020-10-22", "close": 146.5367, "volume": 1663268.0}, {"date": "2020-10-23", "close": 145.7555, "volume": 2137484.0}, {"date": "2020-10-26", "close": 142.631, "volume": 3338767.0}, {"date": "2020-10-27", "close": 138.2274, "volume": 3894419.0}, {"date": "2020-10-28", "close": 136.0814, "volume": 3065174.0}, {"date": "2020-10-29", "close": 136.0385, "volume": 2680871.0}, {"date": "2020-10-30", "close": 137.3089, "volume": 2234526.0}, {"date": "2020-11-02", "close": 139.8669, "volume": 2116638.0}, {"date": "2020-11-03", "close": 142.073, "volume": 1896938.0}, {"date": "2020-11-04", "close": 137.4806, "volume": 3140859.0}, {"date": "2020-11-05", "close": 140.0901, "volume": 2178474.0}, {"date": "2020-11-06", "close": 139.9356, "volume": 1685324.0}, {"date": "2020-11-09", "close": 140.2876, "volume": 4418106.0}, {"date": "2020-11-10", "close": 145.189, "volume": 3500448.0}, {"date": "2020-11-11", "close": 145.2491, "volume": 2884393.0}, {"date": "2020-11-12", "close": 143.395, "volume": 2217850.0}, {"date": "2020-11-13", "close": 145.747, "volume": 1813755.0}, {"date": "2020-11-16", "close": 149.2406, "volume": 2434259.0}, {"date": "2020-11-17", "close": 149.0518, "volume": 2589981.0}, {"date": "2020-11-18", "close": 147.129, "volume": 2615812.0}, {"date": "2020-11-19", "close": 147.3092, "volume": 2986012.0}, {"date": "2020-11-20", "close": 148.408, "volume": 2657064.0}, {"date": "2020-11-23", "close": 149.481, "volume": 2065084.0}, {"date": "2020-11-24", "close": 152.0047, "volume": 3086052.0}, {"date": "2020-11-25", "close": 152.039, "volume": 2052393.0}, {"date": "2020-11-27", "close": 151.8416, "volume": 1267131.0}, {"date": "2020-11-30", "close": 148.2706, "volume": 6141333.0}, {"date": "2020-12-01", "close": 146.3736, "volume": 3859872.0}, {"date": "2020-12-02", "close": 147.5152, "volume": 2421915.0}, {"date": "2020-12-03", "close": 147.4981, "volume": 2377756.0}, {"date": "2020-12-04", "close": 148.0389, "volume": 2663697.0}, {"date": "2020-12-07", "close": 146.056, "volume": 2526799.0}, {"date": "2020-12-08", "close": 148.0389, "volume": 1731078.0}, {"date": "2020-12-09", "close": 150.4681, "volume": 2790944.0}, {"date": "2020-12-10", "close": 148.923, "volume": 2228955.0}, {"date": "2020-12-11", "close": 149.378, "volume": 1875764.0}, {"date": "2020-12-14", "close": 148.5711, "volume": 3700396.0}, {"date": "2020-12-15", "close": 149.9445, "volume": 2270590.0}, {"date": "2020-12-16", "close": 150.5711, "volume": 1949884.0}, {"date": "2020-12-17", "close": 151.6355, "volume": 2327857.0}, {"date": "2020-12-18", "close": 151.4381, "volume": 4682043.0}, {"date": "2020-12-21", "close": 150.7857, "volume": 1704598.0}, {"date": "2020-12-22", "close": 150.0303, "volume": 1381319.0}, {"date": "2020-12-23", "close": 149.3522, "volume": 1762603.0}, {"date": "2020-12-24", "close": 149.8072, "volume": 656184.0}, {"date": "2020-12-28", "close": 149.9703, "volume": 1403291.0}, {"date": "2020-12-29", "close": 149.232, "volume": 1219160.0}, {"date": "2020-12-30", "close": 149.4552, "volume": 1419086.0}, {"date": "2020-12-31", "close": 150.0389, "volume": 1841338.0}, {"date": "2021-01-04", "close": 147.5324, "volume": 2996278.0}, {"date": "2021-01-05", "close": 147.2835, "volume": 2295297.0}, {"date": "2021-01-06", "close": 149.5239, "volume": 3346410.0}, {"date": "2021-01-07", "close": 145.6869, "volume": 5863373.0}, {"date": "2021-01-08", "close": 143.0258, "volume": 4808130.0}, {"date": "2021-01-11", "close": 141.8069, "volume": 2737062.0}, {"date": "2021-01-12", "close": 142.9314, "volume": 2949382.0}, {"date": "2021-01-13", "close": 142.734, "volume": 2098001.0}, {"date": "2021-01-14", "close": 142.8456, "volume": 2895434.0}, {"date": "2021-01-15", "close": 142.1074, "volume": 3550695.0}, {"date": "2021-01-19", "close": 145.1718, "volume": 3903171.0}, {"date": "2021-01-20", "close": 146.1161, "volume": 2672491.0}, {"date": "2021-01-21", "close": 146.5023, "volume": 2688484.0}, {"date": "2021-01-22", "close": 145.1032, "volume": 2349343.0}, {"date": "2021-01-25", "close": 146.262, "volume": 3353099.0}, {"date": "2021-01-26", "close": 151.0347, "volume": 5148862.0}, {"date": "2021-01-27", "close": 160.2195, "volume": 8096996.0}, {"date": "2021-01-28", "close": 157.4469, "volume": 4153707.0}, {"date": "2021-01-29", "close": 150.7857, "volume": 4217186.0}, {"date": "2021-02-01", "close": 149.9617, "volume": 2569687.0}, {"date": "2021-02-02", "close": 150.2364, "volume": 2844438.0}, {"date": "2021-02-03", "close": 150.6312, "volume": 2874467.0}, {"date": "2021-02-04", "close": 152.0218, "volume": 1833193.0}, {"date": "2021-02-05", "close": 153.6614, "volume": 1822437.0}, {"date": "2021-02-08", "close": 155.1636, "volume": 2355218.0}, {"date": "2021-02-09", "close": 155.3181, "volume": 1942829.0}, {"date": "2021-02-10", "close": 155.4382, "volume": 1929013.0}, {"date": "2021-02-11", "close": 152.1162, "volume": 2188357.0}, {"date": "2021-02-12", "close": 153.3953, "volume": 1081644.0}, {"date": "2021-02-16", "close": 151.6184, "volume": 1834033.0}, {"date": "2021-02-17", "close": 151.6355, "volume": 1578242.0}, {"date": "2021-02-18", "close": 153.9704, "volume": 2088619.0}, {"date": "2021-02-19", "close": 151.5411, "volume": 2986839.0}, {"date": "2021-02-22", "close": 151.1806, "volume": 2271502.0}, {"date": "2021-02-23", "close": 151.2235, "volume": 2352428.0}, {"date": "2021-02-24", "close": 152.4768, "volume": 2742552.0}, {"date": "2021-02-25", "close": 153.4468, "volume": 2634298.0}, {"date": "2021-02-26", "close": 150.2707, "volume": 3363387.0}, {"date": "2021-03-01", "close": 151.4295, "volume": 1840081.0}, {"date": "2021-03-02", "close": 152.0304, "volume": 2272478.0}, {"date": "2021-03-03", "close": 152.8459, "volume": 2267840.0}, {"date": "2021-03-04", "close": 152.4768, "volume": 3535732.0}, {"date": "2021-03-05", "close": 155.1979, "volume": 2262764.0}, {"date": "2021-03-08", "close": 157.7473, "volume": 2574984.0}, {"date": "2021-03-09", "close": 155.5241, "volume": 2842101.0}, {"date": "2021-03-10", "close": 158.3825, "volume": 2370679.0}, {"date": "2021-03-11", "close": 158.434, "volume": 2377493.0}, {"date": "2021-03-12", "close": 158.7345, "volume": 2691612.0}, {"date": "2021-03-15", "close": 162.6488, "volume": 3300362.0}, {"date": "2021-03-16", "close": 160.3912, "volume": 2264001.0}, {"date": "2021-03-17", "close": 161.6359, "volume": 2585123.0}, {"date": "2021-03-18", "close": 163.9535, "volume": 3050490.0}, {"date": "2021-03-19", "close": 161.9878, "volume": 6678852.0}, {"date": "2021-03-22", "close": 162.6402, "volume": 2605333.0}, {"date": "2021-03-23", "close": 161.6616, "volume": 2768726.0}, {"date": "2021-03-24", "close": 163.6874, "volume": 2829189.0}, {"date": "2021-03-25", "close": 165.7562, "volume": 2221235.0}, {"date": "2021-03-26", "close": 167.2841, "volume": 2677843.0}, {"date": "2021-03-29", "close": 168.0223, "volume": 2601919.0}, {"date": "2021-03-30", "close": 167.0781, "volume": 1876659.0}, {"date": "2021-03-31", "close": 165.3956, "volume": 2426854.0}, {"date": "2021-04-01", "close": 165.4128, "volume": 1902344.0}, {"date": "2021-04-05", "close": 167.3614, "volume": 1963131.0}, {"date": "2021-04-06", "close": 167.2498, "volume": 1472732.0}, {"date": "2021-04-07", "close": 167.3442, "volume": 1501599.0}, {"date": "2021-04-08", "close": 168.0051, "volume": 2391893.0}, {"date": "2021-04-09", "close": 169.9623, "volume": 2159859.0}, {"date": "2021-04-12", "close": 169.8164, "volume": 1682186.0}, {"date": "2021-04-13", "close": 168.6489, "volume": 2259885.0}, {"date": "2021-04-14", "close": 168.8893, "volume": 1575034.0}, {"date": "2021-04-15", "close": 169.5159, "volume": 1461700.0}, {"date": "2021-04-16", "close": 170.4602, "volume": 2769567.0}, {"date": "2021-04-19", "close": 170.4687, "volume": 2200525.0}, {"date": "2021-04-20", "close": 170.2198, "volume": 1653197.0}, {"date": "2021-04-21", "close": 172.4345, "volume": 2649021.0}, {"date": "2021-04-22", "close": 172.4516, "volume": 2215918.0}, {"date": "2021-04-23", "close": 173.5675, "volume": 1864611.0}, {"date": "2021-04-26", "close": 171.3615, "volume": 2578886.0}, {"date": "2021-04-27", "close": 166.915, "volume": 5224962.0}, {"date": "2021-04-28", "close": 168.1854, "volume": 2516938.0}, {"date": "2021-04-29", "close": 170.8636, "volume": 1887105.0}, {"date": "2021-04-30", "close": 169.2241, "volume": 2507080.0}, {"date": "2021-05-03", "close": 170.4859, "volume": 1779899.0}, {"date": "2021-05-04", "close": 171.1469, "volume": 1878969.0}, {"date": "2021-05-05", "close": 172.9152, "volume": 1397274.0}, {"date": "2021-05-06", "close": 173.7478, "volume": 1840761.0}, {"date": "2021-05-07", "close": 174.3144, "volume": 1843826.0}, {"date": "2021-05-10", "close": 177.9711, "volume": 3212744.0}, {"date": "2021-05-11", "close": 174.8723, "volume": 2552787.0}, {"date": "2021-05-12", "close": 170.7091, "volume": 2230600.0}, {"date": "2021-05-13", "close": 174.6062, "volume": 1684637.0}, {"date": "2021-05-14", "close": 175.4389, "volume": 1475527.0}, {"date": "2021-05-17", "close": 176.0655, "volume": 1531312.0}, {"date": "2021-05-18", "close": 174.28, "volume": 1771914.0}, {"date": "2021-05-19", "close": 173.9109, "volume": 2220212.0}, {"date": "2021-05-20", "close": 173.0954, "volume": 1412555.0}, {"date": "2021-05-21", "close": 173.2757, "volume": 1537228.0}, {"date": "2021-05-24", "close": 173.9195, "volume": 1529434.0}, {"date": "2021-05-25", "close": 173.1469, "volume": 1519390.0}, {"date": "2021-05-26", "close": 173.0353, "volume": 1847300.0}, {"date": "2021-05-27", "close": 174.4603, "volume": 2457573.0}, {"date": "2021-05-28", "close": 174.2886, "volume": 1741191.0}, {"date": "2021-06-01", "close": 174.4259, "volume": 1567288.0}, {"date": "2021-06-02", "close": 174.5032, "volume": 1877461.0}, {"date": "2021-06-03", "close": 174.8294, "volume": 1902070.0}, {"date": "2021-06-04", "close": 176.8724, "volume": 1868562.0}, {"date": "2021-06-07", "close": 174.8809, "volume": 1531166.0}, {"date": "2021-06-08", "close": 174.7607, "volume": 1701413.0}, {"date": "2021-06-09", "close": 174.0311, "volume": 1707580.0}, {"date": "2021-06-10", "close": 174.3659, "volume": 1953085.0}, {"date": "2021-06-11", "close": 174.0912, "volume": 1696294.0}, {"date": "2021-06-14", "close": 172.8465, "volume": 1745910.0}, {"date": "2021-06-15", "close": 172.2027, "volume": 1709935.0}, {"date": "2021-06-16", "close": 169.0266, "volume": 2219699.0}, {"date": "2021-06-17", "close": 167.5073, "volume": 2584863.0}, {"date": "2021-06-18", "close": 164.4686, "volume": 5054614.0}, {"date": "2021-06-21", "close": 167.5674, "volume": 2528476.0}, {"date": "2021-06-22", "close": 167.5073, "volume": 1772643.0}, {"date": "2021-06-23", "close": 165.1209, "volume": 2976477.0}, {"date": "2021-06-24", "close": 165.8935, "volume": 2191952.0}, {"date": "2021-06-25", "close": 167.1725, "volume": 6175572.0}, {"date": "2021-06-28", "close": 168.6747, "volume": 2100532.0}, {"date": "2021-06-29", "close": 168.2713, "volume": 1858052.0}, {"date": "2021-06-30", "close": 170.5031, "volume": 2592085.0}, {"date": "2021-07-01", "close": 170.8979, "volume": 1857920.0}, {"date": "2021-07-02", "close": 171.5847, "volume": 1612960.0}, {"date": "2021-07-06", "close": 169.0095, "volume": 2546509.0}, {"date": "2021-07-07", "close": 171.5589, "volume": 1695276.0}, {"date": "2021-07-08", "close": 170.1941, "volume": 2167219.0}, {"date": "2021-07-09", "close": 172.5375, "volume": 2446141.0}, {"date": "2021-07-12", "close": 171.6619, "volume": 2163956.0}, {"date": "2021-07-13", "close": 171.3357, "volume": 1688293.0}, {"date": "2021-07-14", "close": 174.1083, "volume": 2457764.0}, {"date": "2021-07-15", "close": 173.9023, "volume": 2138698.0}, {"date": "2021-07-16", "close": 171.1383, "volume": 2474180.0}, {"date": "2021-07-19", "close": 169.5846, "volume": 3146307.0}, {"date": "2021-07-20", "close": 172.383, "volume": 2783406.0}, {"date": "2021-07-21", "close": 172.34, "volume": 1999082.0}, {"date": "2021-07-22", "close": 170.8808, "volume": 1700693.0}, {"date": "2021-07-23", "close": 172.0997, "volume": 1570761.0}, {"date": "2021-07-26", "close": 173.1126, "volume": 2409242.0}, {"date": "2021-07-27", "close": 172.0825, "volume": 3000044.0}, {"date": "2021-07-28", "close": 170.2026, "volume": 2139174.0}, {"date": "2021-07-29", "close": 170.1082, "volume": 2120292.0}, {"date": "2021-07-30", "close": 169.9108, "volume": 1910332.0}, {"date": "2021-08-02", "close": 169.5503, "volume": 1332499.0}, {"date": "2021-08-03", "close": 172.5632, "volume": 2208429.0}, {"date": "2021-08-04", "close": 169.5588, "volume": 2057158.0}, {"date": "2021-08-05", "close": 169.7906, "volume": 1575275.0}, {"date": "2021-08-06", "close": 170.0739, "volume": 1116232.0}, {"date": "2021-08-09", "close": 169.473, "volume": 1193358.0}, {"date": "2021-08-10", "close": 171.0353, "volume": 1598458.0}, {"date": "2021-08-11", "close": 173.0268, "volume": 2217422.0}, {"date": "2021-08-12", "close": 172.9066, "volume": 1232128.0}, {"date": "2021-08-13", "close": 172.1769, "volume": 1910756.0}, {"date": "2021-08-16", "close": 173.6706, "volume": 1607100.0}, {"date": "2021-08-17", "close": 171.2928, "volume": 2287954.0}, {"date": "2021-08-18", "close": 168.6833, "volume": 2116228.0}, {"date": "2021-08-19", "close": 167.6961, "volume": 2312780.0}, {"date": "2021-08-20", "close": 166.6661, "volume": 2397425.0}, {"date": "2021-08-23", "close": 167.1124, "volume": 1974289.0}, {"date": "2021-08-24", "close": 167.1725, "volume": 1392474.0}, {"date": "2021-08-25", "close": 166.8206, "volume": 1612601.0}, {"date": "2021-08-26", "close": 167.6618, "volume": 1457292.0}, {"date": "2021-08-27", "close": 167.43, "volume": 2146477.0}, {"date": "2021-08-30", "close": 168.3914, "volume": 1264114.0}, {"date": "2021-08-31", "close": 167.1639, "volume": 2813878.0}, {"date": "2021-09-01", "close": 166.048, "volume": 1925400.0}, {"date": "2021-09-02", "close": 167.2927, "volume": 2094663.0}, {"date": "2021-09-03", "close": 166.8635, "volume": 1464566.0}, {"date": "2021-09-07", "close": 159.301, "volume": 5884803.0}, {"date": "2021-09-08", "close": 161.2839, "volume": 3657299.0}, {"date": "2021-09-09", "close": 159.4469, "volume": 3038635.0}, {"date": "2021-09-10", "close": 158.4169, "volume": 2231496.0}, {"date": "2021-09-13", "close": 159.0006, "volume": 5046791.0}, {"date": "2021-09-14", "close": 156.5885, "volume": 3324124.0}, {"date": "2021-09-15", "close": 158.1078, "volume": 2554559.0}, {"date": "2021-09-16", "close": 156.7945, "volume": 2553628.0}, {"date": "2021-09-17", "close": 155.7902, "volume": 10719870.0}, {"date": "2021-09-20", "close": 154.9661, "volume": 4152261.0}, {"date": "2021-09-21", "close": 153.1549, "volume": 2980077.0}, {"date": "2021-09-22", "close": 154.3738, "volume": 2220767.0}, {"date": "2021-09-23", "close": 155.8245, "volume": 2186632.0}, {"date": "2021-09-24", "close": 155.4039, "volume": 2077173.0}, {"date": "2021-09-27", "close": 156.0477, "volume": 2052116.0}, {"date": "2021-09-28", "close": 154.5541, "volume": 2290556.0}, {"date": "2021-09-29", "close": 155.2666, "volume": 1675015.0}, {"date": "2021-09-30", "close": 150.5797, "volume": 3235823.0}, {"date": "2021-10-01", "close": 151.6613, "volume": 2419358.0}, {"date": "2021-10-04", "close": 151.1119, "volume": 3010273.0}, {"date": "2021-10-05", "close": 152.6914, "volume": 1888308.0}, {"date": "2021-10-06", "close": 153.1377, "volume": 2057792.0}, {"date": "2021-10-07", "close": 152.6227, "volume": 2878336.0}, {"date": "2021-10-08", "close": 151.8931, "volume": 2469608.0}, {"date": "2021-10-11", "close": 151.3179, "volume": 2691224.0}, {"date": "2021-10-12", "close": 150.6741, "volume": 2155968.0}, {"date": "2021-10-13", "close": 152.0819, "volume": 2030578.0}, {"date": "2021-10-14", "close": 154.7859, "volume": 2279245.0}, {"date": "2021-10-15", "close": 156.1765, "volume": 2160823.0}, {"date": "2021-10-18", "close": 155.9876, "volume": 1753331.0}, {"date": "2021-10-19", "close": 156.4941, "volume": 1394149.0}, {"date": "2021-10-20", "close": 156.5885, "volume": 1788540.0}, {"date": "2021-10-21", "close": 156.331, "volume": 1661082.0}, {"date": "2021-10-22", "close": 155.1979, "volume": 2630916.0}, {"date": "2021-10-25", "close": 156.5713, "volume": 2705116.0}, {"date": "2021-10-26", "close": 156.3653, "volume": 3135751.0}, {"date": "2021-10-27", "close": 153.0004, "volume": 2627051.0}, {"date": "2021-10-28", "close": 154.3996, "volume": 1944908.0}, {"date": "2021-10-29", "close": 153.3781, "volume": 2559518.0}, {"date": "2021-11-01", "close": 154.1506, "volume": 2010771.0}, {"date": "2021-11-02", "close": 156.2022, "volume": 2212970.0}, {"date": "2021-11-03", "close": 156.4254, "volume": 1983422.0}, {"date": "2021-11-04", "close": 155.0348, "volume": 2051411.0}, {"date": "2021-11-05", "close": 156.0563, "volume": 1814463.0}, {"date": "2021-11-08", "close": 155.8331, "volume": 1856059.0}, {"date": "2021-11-09", "close": 155.6528, "volume": 1782393.0}, {"date": "2021-11-10", "close": 156.5885, "volume": 1712450.0}, {"date": "2021-11-11", "close": 154.6914, "volume": 1986950.0}, {"date": "2021-11-12", "close": 157.6529, "volume": 4405010.0}, {"date": "2021-11-15", "close": 157.3525, "volume": 1463522.0}, {"date": "2021-11-16", "close": 157.404, "volume": 1974979.0}, {"date": "2021-11-17", "close": 157.3782, "volume": 2251139.0}, {"date": "2021-11-18", "close": 153.4553, "volume": 2534256.0}, {"date": "2021-11-19", "close": 153.8502, "volume": 2482658.0}, {"date": "2021-11-22", "close": 154.2193, "volume": 2372025.0}, {"date": "2021-11-23", "close": 154.0476, "volume": 1944392.0}, {"date": "2021-11-24", "close": 152.4768, "volume": 1488526.0}, {"date": "2021-11-26", "close": 150.6656, "volume": 1912321.0}, {"date": "2021-11-29", "close": 151.275, "volume": 2324735.0}, {"date": "2021-11-30", "close": 145.9616, "volume": 5340338.0}, {"date": "2021-12-01", "close": 146.5538, "volume": 3255617.0}, {"date": "2021-12-02", "close": 146.1504, "volume": 3367318.0}, {"date": "2021-12-03", "close": 148.1505, "volume": 3019015.0}, {"date": "2021-12-06", "close": 152.1077, "volume": 3418717.0}, {"date": "2021-12-07", "close": 151.5497, "volume": 2323026.0}, {"date": "2021-12-08", "close": 151.1119, "volume": 1928066.0}, {"date": "2021-12-09", "close": 151.0261, "volume": 1758752.0}, {"date": "2021-12-10", "close": 152.0218, "volume": 1543643.0}, {"date": "2021-12-13", "close": 149.8587, "volume": 2530053.0}, {"date": "2021-12-14", "close": 149.9788, "volume": 2327593.0}, {"date": "2021-12-15", "close": 150.8887, "volume": 2139874.0}, {"date": "2021-12-16", "close": 153.0605, "volume": 2249979.0}, {"date": "2021-12-17", "close": 150.0046, "volume": 4012672.0}, {"date": "2021-12-20", "close": 148.1934, "volume": 1981436.0}, {"date": "2021-12-21", "close": 148.4337, "volume": 1994276.0}, {"date": "2021-12-22", "close": 148.1934, "volume": 2022000.0}, {"date": "2021-12-23", "close": 150.1934, "volume": 1955718.0}, {"date": "2021-12-27", "close": 151.6785, "volume": 1182979.0}, {"date": "2021-12-28", "close": 152.4854, "volume": 1618894.0}, {"date": "2021-12-29", "close": 153.1463, "volume": 1222124.0}, {"date": "2021-12-30", "close": 152.4854, "volume": 1067313.0}, {"date": "2021-12-31", "close": 152.4768, "volume": 1414557.0}, {"date": "2022-01-03", "close": 152.5712, "volume": 1930957.0}, {"date": "2022-01-04", "close": 154.7086, "volume": 2522194.0}, {"date": "2022-01-05", "close": 154.0734, "volume": 2952404.0}, {"date": "2022-01-06", "close": 152.7944, "volume": 2505540.0}, {"date": "2022-01-07", "close": 154.4683, "volume": 2800232.0}, {"date": "2022-01-10", "close": 152.2879, "volume": 2317980.0}, {"date": "2022-01-11", "close": 153.6356, "volume": 2264176.0}, {"date": "2022-01-12", "close": 154.0133, "volume": 1728455.0}, {"date": "2022-01-13", "close": 155.3867, "volume": 2094693.0}, {"date": "2022-01-14", "close": 153.4296, "volume": 2286143.0}, {"date": "2022-01-18", "close": 153.0347, "volume": 2410655.0}, {"date": "2022-01-19", "close": 153.2064, "volume": 1968694.0}, {"date": "2022-01-20", "close": 148.9917, "volume": 2817298.0}, {"date": "2022-01-21", "close": 148.202, "volume": 3479056.0}, {"date": "2022-01-24", "close": 148.3307, "volume": 4713659.0}, {"date": "2022-01-25", "close": 149.1462, "volume": 5051122.0}, {"date": "2022-01-26", "close": 145.3263, "volume": 4409950.0}, {"date": "2022-01-27", "close": 146.0646, "volume": 2783567.0}, {"date": "2022-01-28", "close": 140.0043, "volume": 6221557.0}, {"date": "2022-01-31", "close": 142.5108, "volume": 5090398.0}, {"date": "2022-02-01", "close": 143.7211, "volume": 2988055.0}, {"date": "2022-02-02", "close": 143.0602, "volume": 3191335.0}, {"date": "2022-02-03", "close": 141.1116, "volume": 2608683.0}, {"date": "2022-02-04", "close": 137.9699, "volume": 4046463.0}, {"date": "2022-02-07", "close": 138.3476, "volume": 2441131.0}, {"date": "2022-02-08", "close": 139.412, "volume": 2373928.0}, {"date": "2022-02-09", "close": 140.4678, "volume": 2143632.0}, {"date": "2022-02-10", "close": 137.1201, "volume": 3633165.0}, {"date": "2022-02-11", "close": 136.9484, "volume": 3632727.0}, {"date": "2022-02-14", "close": 135.6351, "volume": 4634377.0}, {"date": "2022-02-15", "close": 135.0599, "volume": 3336453.0}, {"date": "2022-02-16", "close": 133.5921, "volume": 4470039.0}, {"date": "2022-02-17", "close": 127.5919, "volume": 6207686.0}, {"date": "2022-02-18", "close": 126.7163, "volume": 5018786.0}, {"date": "2022-02-22", "close": 125.9695, "volume": 4509218.0}, {"date": "2022-02-23", "close": 123.9351, "volume": 3846644.0}, {"date": "2022-02-24", "close": 123.3514, "volume": 6107081.0}, {"date": "2022-02-25", "close": 129.1971, "volume": 6732652.0}, {"date": "2022-02-28", "close": 127.6005, "volume": 4215262.0}, {"date": "2022-03-01", "close": 124.2527, "volume": 3313911.0}, {"date": "2022-03-02", "close": 126.373, "volume": 3734597.0}, {"date": "2022-03-03", "close": 127.3, "volume": 3804163.0}, {"date": "2022-03-04", "close": 125.9524, "volume": 3235378.0}, {"date": "2022-03-07", "close": 122.9909, "volume": 4553995.0}, {"date": "2022-03-08", "close": 124.8107, "volume": 4605285.0}, {"date": "2022-03-09", "close": 125.8408, "volume": 3337263.0}, {"date": "2022-03-10", "close": 123.5488, "volume": 3794041.0}, {"date": "2022-03-11", "close": 120.9994, "volume": 4149412.0}, {"date": "2022-03-14", "close": 123.1626, "volume": 3910123.0}, {"date": "2022-03-15", "close": 123.875, "volume": 3337321.0}, {"date": "2022-03-16", "close": 124.9051, "volume": 3814018.0}, {"date": "2022-03-17", "close": 126.7764, "volume": 2786929.0}, {"date": "2022-03-18", "close": 127.3172, "volume": 7882101.0}, {"date": "2022-03-21", "close": 127.5404, "volume": 4514929.0}, {"date": "2022-03-22", "close": 128.7078, "volume": 4252001.0}, {"date": "2022-03-23", "close": 126.7678, "volume": 2637203.0}, {"date": "2022-03-24", "close": 127.8837, "volume": 2028114.0}, {"date": "2022-03-25", "close": 129.1542, "volume": 2252038.0}, {"date": "2022-03-28", "close": 128.3044, "volume": 2680123.0}, {"date": "2022-03-29", "close": 130.5448, "volume": 2693238.0}, {"date": "2022-03-30", "close": 129.9868, "volume": 2395334.0}, {"date": "2022-03-31", "close": 127.7979, "volume": 3194048.0}, {"date": "2022-04-01", "close": 128.4932, "volume": 2196606.0}, {"date": "2022-04-04", "close": 128.3559, "volume": 2632929.0}, {"date": "2022-04-05", "close": 127.8151, "volume": 2148618.0}, {"date": "2022-04-06", "close": 129.0168, "volume": 2705516.0}, {"date": "2022-04-07", "close": 128.7164, "volume": 2198961.0}, {"date": "2022-04-08", "close": 128.5962, "volume": 2790528.0}, {"date": "2022-04-11", "close": 128.8623, "volume": 2478764.0}, {"date": "2022-04-12", "close": 127.5404, "volume": 2613072.0}, {"date": "2022-04-13", "close": 127.6091, "volume": 1992148.0}, {"date": "2022-04-14", "close": 126.5103, "volume": 2331068.0}, {"date": "2022-04-18", "close": 125.4802, "volume": 1775838.0}, {"date": "2022-04-19", "close": 128.8451, "volume": 2296031.0}, {"date": "2022-04-20", "close": 129.2658, "volume": 1979993.0}, {"date": "2022-04-21", "close": 130.2787, "volume": 2337396.0}, {"date": "2022-04-22", "close": 128.0468, "volume": 3157404.0}, {"date": "2022-04-25", "close": 127.5576, "volume": 3432186.0}, {"date": "2022-04-26", "close": 123.7978, "volume": 4840383.0}, {"date": "2022-04-27", "close": 123.7892, "volume": 3124401.0}, {"date": "2022-04-28", "close": 126.3043, "volume": 2538992.0}, {"date": "2022-04-29", "close": 123.7978, "volume": 4152261.0}, {"date": "2022-05-02", "close": 125.2485, "volume": 3717302.0}, {"date": "2022-05-03", "close": 127.1112, "volume": 2508713.0}, {"date": "2022-05-04", "close": 132.3903, "volume": 3694231.0}, {"date": "2022-05-05", "close": 128.2958, "volume": 3315935.0}, {"date": "2022-05-06", "close": 128.3559, "volume": 2470297.0}, {"date": "2022-05-09", "close": 130.8023, "volume": 4163133.0}, {"date": "2022-05-10", "close": 128.0039, "volume": 3503463.0}, {"date": "2022-05-11", "close": 125.6777, "volume": 2748214.0}, {"date": "2022-05-12", "close": 128.4074, "volume": 2819049.0}, {"date": "2022-05-13", "close": 128.1584, "volume": 2753460.0}, {"date": "2022-05-16", "close": 129.1885, "volume": 2713786.0}, {"date": "2022-05-17", "close": 130.768, "volume": 2106776.0}, {"date": "2022-05-18", "close": 127.8408, "volume": 2958657.0}, {"date": "2022-05-19", "close": 126.1498, "volume": 2746664.0}, {"date": "2022-05-20", "close": 123.463, "volume": 4195356.0}, {"date": "2022-05-23", "close": 123.9351, "volume": 2836070.0}, {"date": "2022-05-24", "close": 125.1111, "volume": 2639024.0}, {"date": "2022-05-25", "close": 125.1455, "volume": 1876869.0}, {"date": "2022-05-26", "close": 126.2185, "volume": 2127269.0}, {"date": "2022-05-27", "close": 128.3387, "volume": 1776677.0}, {"date": "2022-05-31", "close": 128.1498, "volume": 4144021.0}, {"date": "2022-06-01", "close": 125.6863, "volume": 2410422.0}, {"date": "2022-06-02", "close": 127.197, "volume": 1901516.0}, {"date": "2022-06-03", "close": 125.3, "volume": 1876404.0}, {"date": "2022-06-06", "close": 125.506, "volume": 1575658.0}, {"date": "2022-06-07", "close": 126.0725, "volume": 1805338.0}, {"date": "2022-06-08", "close": 124.8279, "volume": 1711433.0}, {"date": "2022-06-09", "close": 123.7634, "volume": 2168307.0}, {"date": "2022-06-10", "close": 118.1581, "volume": 5884846.0}, {"date": "2022-06-13", "close": 117.0594, "volume": 4115993.0}, {"date": "2022-06-14", "close": 116.098, "volume": 2675159.0}, {"date": "2022-06-15", "close": 115.3083, "volume": 3271129.0}, {"date": "2022-06-16", "close": 112.3983, "volume": 3728204.0}, {"date": "2022-06-17", "close": 111.4541, "volume": 7181134.0}, {"date": "2022-06-21", "close": 111.6, "volume": 3728407.0}, {"date": "2022-06-22", "close": 111.9348, "volume": 2901347.0}, {"date": "2022-06-23", "close": 111.7202, "volume": 2241021.0}, {"date": "2022-06-24", "close": 115.3083, "volume": 3659357.0}, {"date": "2022-06-27", "close": 113.9949, "volume": 2388626.0}, {"date": "2022-06-28", "close": 111.8747, "volume": 2411676.0}, {"date": "2022-06-29", "close": 111.394, "volume": 2821141.0}, {"date": "2022-06-30", "close": 111.0849, "volume": 3341148.0}, {"date": "2022-07-01", "close": 110.2952, "volume": 3720829.0}, {"date": "2022-07-05", "close": 110.9133, "volume": 3905522.0}, {"date": "2022-07-06", "close": 111.4541, "volume": 3031590.0}, {"date": "2022-07-07", "close": 111.6343, "volume": 3449723.0}, {"date": "2022-07-08", "close": 110.4927, "volume": 2191302.0}, {"date": "2022-07-11", "close": 110.7416, "volume": 2693366.0}, {"date": "2022-07-12", "close": 111.7631, "volume": 2638143.0}, {"date": "2022-07-13", "close": 110.1922, "volume": 2490288.0}, {"date": "2022-07-14", "close": 110.1407, "volume": 2525645.0}, {"date": "2022-07-15", "close": 111.703, "volume": 2638640.0}, {"date": "2022-07-18", "close": 110.6558, "volume": 2540036.0}, {"date": "2022-07-19", "close": 113.4198, "volume": 2812741.0}, {"date": "2022-07-20", "close": 114.1752, "volume": 2005433.0}, {"date": "2022-07-21", "close": 114.9821, "volume": 1669052.0}, {"date": "2022-07-22", "close": 115.128, "volume": 1760049.0}, {"date": "2022-07-25", "close": 115.128, "volume": 2354081.0}, {"date": "2022-07-26", "close": 120.8192, "volume": 12551210.0}, {"date": "2022-07-27", "close": 119.1968, "volume": 5030293.0}, {"date": "2022-07-28", "close": 120.493, "volume": 3094219.0}, {"date": "2022-07-29", "close": 122.9566, "volume": 3998306.0}, {"date": "2022-08-01", "close": 123.0596, "volume": 2855911.0}, {"date": "2022-08-02", "close": 121.6775, "volume": 2697932.0}, {"date": "2022-08-03", "close": 123.1712, "volume": 2735485.0}, {"date": "2022-08-04", "close": 127.1455, "volume": 5904863.0}, {"date": "2022-08-05", "close": 126.5361, "volume": 4187422.0}, {"date": "2022-08-08", "close": 127.4545, "volume": 3148509.0}, {"date": "2022-08-09", "close": 126.9052, "volume": 3033642.0}, {"date": "2022-08-10", "close": 128.2271, "volume": 2547090.0}, {"date": "2022-08-11", "close": 128.4675, "volume": 2298347.0}, {"date": "2022-08-12", "close": 130.6821, "volume": 2347064.0}, {"date": "2022-08-15", "close": 129.9868, "volume": 2338168.0}, {"date": "2022-08-16", "close": 128.9825, "volume": 4392501.0}, {"date": "2022-08-17", "close": 126.5532, "volume": 4876891.0}, {"date": "2022-08-18", "close": 125.9094, "volume": 5654302.0}, {"date": "2022-08-19", "close": 124.639, "volume": 12713250.0}, {"date": "2022-08-22", "close": 121.5402, "volume": 10183360.0}, {"date": "2022-08-23", "close": 121.6775, "volume": 15358360.0}, {"date": "2022-08-24", "close": 121.0681, "volume": 15430540.0}, {"date": "2022-08-25", "close": 122.5445, "volume": 47355610.0}, {"date": "2022-08-26", "close": 110.8532, "volume": 38384150.0}, {"date": "2022-08-29", "close": 108.5355, "volume": 50532410.0}, {"date": "2022-08-30", "close": 107.1792, "volume": 34478540.0}, {"date": "2022-08-31", "close": 106.7415, "volume": 31642150.0}, {"date": "2022-09-01", "close": 107.8402, "volume": 31014350.0}, {"date": "2022-09-02", "close": 104.4238, "volume": 12321040.0}, {"date": "2022-09-06", "close": 100.0889, "volume": 30733640.0}, {"date": "2022-09-07", "close": 103.4796, "volume": 37568710.0}, {"date": "2022-09-08", "close": 102.3808, "volume": 25741440.0}, {"date": "2022-09-09", "close": 105.6685, "volume": 26220310.0}, {"date": "2022-09-12", "close": 106.6556, "volume": 18971900.0}, {"date": "2022-09-13", "close": 103.4109, "volume": 7765463.0}, {"date": "2022-09-14", "close": 100.8872, "volume": 5670514.0}, {"date": "2022-09-15", "close": 99.9344, "volume": 4052770.0}, {"date": "2022-09-16", "close": 100.0975, "volume": 7261931.0}, {"date": "2022-09-19", "close": 100.1232, "volume": 3190303.0}, {"date": "2022-09-20", "close": 100.0202, "volume": 4155161.0}, {"date": "2022-09-21", "close": 98.5524, "volume": 3735821.0}, {"date": "2022-09-22", "close": 97.9773, "volume": 3678046.0}, {"date": "2022-09-23", "close": 96.9901, "volume": 3683736.0}, {"date": "2022-09-26", "close": 96.9987, "volume": 3598144.0}, {"date": "2022-09-27", "close": 96.4922, "volume": 3324265.0}, {"date": "2022-09-28", "close": 98.0974, "volume": 3677791.0}, {"date": "2022-09-29", "close": 96.3978, "volume": 2315860.0}, {"date": "2022-09-30", "close": 94.8527, "volume": 3112788.0}, {"date": "2022-10-03", "close": 97.1875, "volume": 2915965.0}, {"date": "2022-10-04", "close": 99.2477, "volume": 2802675.0}, {"date": "2022-10-05", "close": 98.8614, "volume": 2560131.0}, {"date": "2022-10-06", "close": 95.3849, "volume": 4328135.0}, {"date": "2022-10-07", "close": 92.2947, "volume": 4296470.0}, {"date": "2022-10-10", "close": 93.1016, "volume": 2582369.0}, {"date": "2022-10-11", "close": 93.4278, "volume": 2895358.0}, {"date": "2022-10-12", "close": 93.5222, "volume": 2751148.0}, {"date": "2022-10-13", "close": 98.0803, "volume": 4772741.0}, {"date": "2022-10-14", "close": 97.5395, "volume": 3460027.0}, {"date": "2022-10-17", "close": 97.7369, "volume": 3003664.0}, {"date": "2022-10-18", "close": 99.5309, "volume": 2564178.0}, {"date": "2022-10-19", "close": 98.0288, "volume": 2578747.0}, {"date": "2022-10-20", "close": 97.0931, "volume": 3142888.0}, {"date": "2022-10-21", "close": 100.2692, "volume": 3342468.0}, {"date": "2022-10-24", "close": 101.6168, "volume": 3394104.0}, {"date": "2022-10-25", "close": 101.7199, "volume": 5014713.0}, {"date": "2022-10-26", "close": 105.3251, "volume": 4629026.0}, {"date": "2022-10-27", "close": 105.411, "volume": 3716587.0}, {"date": "2022-10-28", "close": 108.6729, "volume": 3812614.0}, {"date": "2022-10-31", "close": 107.9776, "volume": 4326370.0}, {"date": "2022-11-01", "close": 107.5569, "volume": 2131855.0}, {"date": "2022-11-02", "close": 105.4625, "volume": 2561872.0}, {"date": "2022-11-03", "close": 105.4539, "volume": 2006927.0}, {"date": "2022-11-04", "close": 107.1621, "volume": 2320755.0}, {"date": "2022-11-07", "close": 107.0247, "volume": 1914378.0}, {"date": "2022-11-08", "close": 107.5999, "volume": 1824829.0}, {"date": "2022-11-09", "close": 106.2951, "volume": 1782368.0}, {"date": "2022-11-10", "close": 110.8618, "volume": 3159731.0}, {"date": "2022-11-11", "close": 114.1494, "volume": 3429332.0}, {"date": "2022-11-14", "close": 112.4755, "volume": 2615354.0}, {"date": "2022-11-15", "close": 112.6386, "volume": 2515050.0}, {"date": "2022-11-16", "close": 110.5098, "volume": 3208298.0}, {"date": "2022-11-17", "close": 109.145, "volume": 2249472.0}, {"date": "2022-11-18", "close": 108.8102, "volume": 3176446.0}, {"date": "2022-11-21", "close": 109.557, "volume": 2153620.0}, {"date": "2022-11-22", "close": 110.3896, "volume": 1757291.0}, {"date": "2022-11-23", "close": 109.8746, "volume": 2349904.0}, {"date": "2022-11-25", "close": 110.7673, "volume": 882383.0}, {"date": "2022-11-28", "close": 106.9904, "volume": 2774046.0}, {"date": "2022-11-29", "close": 108.2694, "volume": 1863156.0}, {"date": "2022-11-30", "close": 108.1321, "volume": 5830640.0}, {"date": "2022-12-01", "close": 108.1492, "volume": 2638939.0}, {"date": "2022-12-02", "close": 109.0076, "volume": 1821877.0}, {"date": "2022-12-05", "close": 106.9818, "volume": 2143071.0}, {"date": "2022-12-06", "close": 106.9389, "volume": 1919505.0}, {"date": "2022-12-07", "close": 108.4583, "volume": 2701571.0}, {"date": "2022-12-08", "close": 108.1578, "volume": 3785398.0}, {"date": "2022-12-09", "close": 107.9518, "volume": 2335026.0}, {"date": "2022-12-12", "close": 108.8875, "volume": 3877809.0}, {"date": "2022-12-13", "close": 109.2652, "volume": 3256867.0}, {"date": "2022-12-14", "close": 108.2351, "volume": 3095742.0}, {"date": "2022-12-15", "close": 105.0504, "volume": 3336730.0}, {"date": "2022-12-16", "close": 104.4581, "volume": 7599869.0}, {"date": "2022-12-19", "close": 104.8358, "volume": 2440223.0}, {"date": "2022-12-20", "close": 103.7027, "volume": 2902974.0}, {"date": "2022-12-21", "close": 105.9775, "volume": 2578120.0}, {"date": "2022-12-22", "close": 104.3723, "volume": 2189473.0}, {"date": "2022-12-23", "close": 103.1276, "volume": 2609395.0}, {"date": "2022-12-27", "close": 103.1963, "volume": 1811184.0}, {"date": "2022-12-28", "close": 101.5396, "volume": 1961048.0}, {"date": "2022-12-29", "close": 103.4967, "volume": 2060929.0}, {"date": "2022-12-30", "close": 102.9388, "volume": 2096006.0}, {"date": "2023-01-03", "close": 105.1277, "volume": 2612812.0}, {"date": "2023-01-04", "close": 107.4282, "volume": 2769831.0}, {"date": "2023-01-05", "close": 105.5483, "volume": 2606564.0}, {"date": "2023-01-06", "close": 108.7759, "volume": 2417142.0}, {"date": "2023-01-09", "close": 108.836, "volume": 2871264.0}, {"date": "2023-01-10", "close": 109.9862, "volume": 1648201.0}, {"date": "2023-01-11", "close": 110.836, "volume": 2013593.0}, {"date": "2023-01-12", "close": 111.0334, "volume": 1839474.0}, {"date": "2023-01-13", "close": 111.1708, "volume": 1693354.0}, {"date": "2023-01-17", "close": 108.6729, "volume": 3510879.0}, {"date": "2023-01-18", "close": 105.368, "volume": 4258480.0}, {"date": "2023-01-19", "close": 101.6598, "volume": 4979742.0}, {"date": "2023-01-20", "close": 103.5654, "volume": 4373522.0}, {"date": "2023-01-23", "close": 105.2564, "volume": 3412184.0}, {"date": "2023-01-24", "close": 98.7155, "volume": 10276460.0}, {"date": "2023-01-25", "close": 96.9386, "volume": 5993235.0}, {"date": "2023-01-26", "close": 97.4708, "volume": 4625624.0}, {"date": "2023-01-27", "close": 98.9301, "volume": 4114472.0}, {"date": "2023-01-30", "close": 96.6382, "volume": 5902886.0}, {"date": "2023-01-31", "close": 98.7841, "volume": 5071217.0}, {"date": "2023-02-01", "close": 99.4537, "volume": 3100796.0}, {"date": "2023-02-02", "close": 103.2564, "volume": 4917204.0}, {"date": "2023-02-03", "close": 100.8529, "volume": 2682360.0}, {"date": "2023-02-06", "close": 100.0031, "volume": 2487459.0}, {"date": "2023-02-07", "close": 100.3464, "volume": 2182743.0}, {"date": "2023-02-08", "close": 98.9301, "volume": 2511719.0}, {"date": "2023-02-09", "close": 96.9386, "volume": 3601854.0}, {"date": "2023-02-10", "close": 97.7541, "volume": 2274503.0}, {"date": "2023-02-13", "close": 98.9558, "volume": 2247638.0}, {"date": "2023-02-14", "close": 98.0373, "volume": 2462299.0}, {"date": "2023-02-15", "close": 98.5352, "volume": 2531260.0}, {"date": "2023-02-16", "close": 96.1403, "volume": 2695116.0}, {"date": "2023-02-17", "close": 96.9901, "volume": 2827942.0}, {"date": "2023-02-21", "close": 93.7797, "volume": 3889126.0}, {"date": "2023-02-22", "close": 93.5136, "volume": 2655013.0}, {"date": "2023-02-23", "close": 93.4878, "volume": 2943789.0}, {"date": "2023-02-24", "close": 92.535, "volume": 2862947.0}, {"date": "2023-02-27", "close": 92.9385, "volume": 3555985.0}, {"date": "2023-02-28", "close": 92.4835, "volume": 3380517.0}, {"date": "2023-03-01", "close": 94.6038, "volume": 4914735.0}, {"date": "2023-03-02", "close": 94.3377, "volume": 7590784.0}, {"date": "2023-03-03", "close": 95.5051, "volume": 3040811.0}, {"date": "2023-03-06", "close": 94.3634, "volume": 2820795.0}, {"date": "2023-03-07", "close": 91.9256, "volume": 3372823.0}, {"date": "2023-03-08", "close": 91.9857, "volume": 3434665.0}, {"date": "2023-03-09", "close": 90.5779, "volume": 3463725.0}, {"date": "2023-03-10", "close": 89.3246, "volume": 3693856.0}, {"date": "2023-03-13", "close": 88.8439, "volume": 4211092.0}, {"date": "2023-03-14", "close": 88.2259, "volume": 4772015.0}, {"date": "2023-03-15", "close": 88.2259, "volume": 4891663.0}, {"date": "2023-03-16", "close": 89.4534, "volume": 3642989.0}, {"date": "2023-03-17", "close": 88.4319, "volume": 11385780.0}, {"date": "2023-03-20", "close": 89.5392, "volume": 2721946.0}, {"date": "2023-03-21", "close": 89.5221, "volume": 2623572.0}, {"date": "2023-03-22", "close": 87.1615, "volume": 2805505.0}, {"date": "2023-03-23", "close": 86.6979, "volume": 3177268.0}, {"date": "2023-03-24", "close": 86.8181, "volume": 3553991.0}, {"date": "2023-03-27", "close": 87.1185, "volume": 2797628.0}, {"date": "2023-03-28", "close": 87.3331, "volume": 2462830.0}, {"date": "2023-03-29", "close": 88.5778, "volume": 3221599.0}, {"date": "2023-03-30", "close": 88.2259, "volume": 2349717.0}, {"date": "2023-03-31", "close": 90.2259, "volume": 3611488.0}, {"date": "2023-04-03", "close": 89.7624, "volume": 4017256.0}, {"date": "2023-04-04", "close": 87.7709, "volume": 3473313.0}, {"date": "2023-04-05", "close": 87.8053, "volume": 2652171.0}, {"date": "2023-04-06", "close": 87.1786, "volume": 2419239.0}, {"date": "2023-04-10", "close": 88.2087, "volume": 2880168.0}, {"date": "2023-04-11", "close": 89.7538, "volume": 2951982.0}, {"date": "2023-04-12", "close": 89.5907, "volume": 2724836.0}, {"date": "2023-04-13", "close": 91.1187, "volume": 3435218.0}, {"date": "2023-04-14", "close": 90.7925, "volume": 2793598.0}, {"date": "2023-04-17", "close": 91.6595, "volume": 2434095.0}, {"date": "2023-04-18", "close": 91.2217, "volume": 1912079.0}, {"date": "2023-04-19", "close": 91.0586, "volume": 1917987.0}, {"date": "2023-04-20", "close": 89.8998, "volume": 3695303.0}, {"date": "2023-04-21", "close": 89.6852, "volume": 6391798.0}, {"date": "2023-04-24", "close": 90.183, "volume": 3535979.0}, {"date": "2023-04-25", "close": 89.5907, "volume": 5071415.0}, {"date": "2023-04-26", "close": 88.3461, "volume": 3173441.0}, {"date": "2023-04-27", "close": 90.4148, "volume": 2393078.0}, {"date": "2023-04-28", "close": 91.1788, "volume": 3983689.0}, {"date": "2023-05-01", "close": 90.8612, "volume": 2289449.0}, {"date": "2023-05-02", "close": 88.3976, "volume": 3012012.0}, {"date": "2023-05-03", "close": 88.2688, "volume": 2056095.0}, {"date": "2023-05-04", "close": 87.419, "volume": 2963164.0}, {"date": "2023-05-05", "close": 88.7152, "volume": 1943779.0}, {"date": "2023-05-08", "close": 87.8482, "volume": 2094189.0}, {"date": "2023-05-09", "close": 86.5263, "volume": 3121575.0}, {"date": "2023-05-10", "close": 86.6121, "volume": 2744095.0}, {"date": "2023-05-11", "close": 86.5091, "volume": 2774017.0}, {"date": "2023-05-12", "close": 86.0713, "volume": 2456105.0}, {"date": "2023-05-15", "close": 86.2602, "volume": 2406964.0}, {"date": "2023-05-16", "close": 84.1313, "volume": 3744629.0}, {"date": "2023-05-17", "close": 85.9941, "volume": 3577976.0}, {"date": "2023-05-18", "close": 85.5305, "volume": 2914335.0}, {"date": "2023-05-19", "close": 85.0069, "volume": 2699900.0}, {"date": "2023-05-22", "close": 87.3074, "volume": 4187327.0}, {"date": "2023-05-23", "close": 86.4404, "volume": 3616226.0}, {"date": "2023-05-24", "close": 83.2558, "volume": 4132558.0}, {"date": "2023-05-25", "close": 83.3073, "volume": 3119602.0}, {"date": "2023-05-26", "close": 83.2129, "volume": 2787353.0}, {"date": "2023-05-30", "close": 82.4575, "volume": 2870783.0}, {"date": "2023-05-31", "close": 80.0969, "volume": 6191673.0}, {"date": "2023-06-01", "close": 80.9295, "volume": 3329511.0}, {"date": "2023-06-02", "close": 88.0113, "volume": 14162910.0}, {"date": "2023-06-05", "close": 84.1056, "volume": 5911964.0}, {"date": "2023-06-06", "close": 84.3717, "volume": 4474086.0}, {"date": "2023-06-07", "close": 86.6979, "volume": 3341172.0}, {"date": "2023-06-08", "close": 86.4919, "volume": 3152525.0}, {"date": "2023-06-09", "close": 85.7537, "volume": 4513943.0}, {"date": "2023-06-12", "close": 86.9211, "volume": 3500477.0}, {"date": "2023-06-13", "close": 88.1915, "volume": 3283265.0}, {"date": "2023-06-14", "close": 87.5134, "volume": 3250959.0}, {"date": "2023-06-15", "close": 89.11, "volume": 2822368.0}, {"date": "2023-06-16", "close": 89.7367, "volume": 6197456.0}, {"date": "2023-06-20", "close": 87.8138, "volume": 2747024.0}, {"date": "2023-06-21", "close": 87.1014, "volume": 2518050.0}, {"date": "2023-06-22", "close": 86.2087, "volume": 2594899.0}, {"date": "2023-06-23", "close": 86.4576, "volume": 7811288.0}, {"date": "2023-06-26", "close": 86.1915, "volume": 3655366.0}, {"date": "2023-06-27", "close": 84.3459, "volume": 5429368.0}, {"date": "2023-06-28", "close": 84.612, "volume": 3795598.0}, {"date": "2023-06-29", "close": 85.1872, "volume": 3496870.0}, {"date": "2023-06-30", "close": 85.9168, "volume": 5087002.0}, {"date": "2023-07-03", "close": 86.8181, "volume": 1599469.0}, {"date": "2023-07-05", "close": 84.6635, "volume": 3945338.0}, {"date": "2023-07-06", "close": 82.6721, "volume": 5133163.0}, {"date": "2023-07-07", "close": 83.5133, "volume": 3988375.0}, {"date": "2023-07-10", "close": 83.4274, "volume": 3767922.0}, {"date": "2023-07-11", "close": 87.4877, "volume": 6253504.0}, {"date": "2023-07-12", "close": 87.1872, "volume": 3633155.0}, {"date": "2023-07-13", "close": 88.2946, "volume": 2492091.0}, {"date": "2023-07-14", "close": 87.8138, "volume": 2215758.0}, {"date": "2023-07-17", "close": 87.2988, "volume": 2302564.0}, {"date": "2023-07-18", "close": 88.4233, "volume": 2490671.0}, {"date": "2023-07-19", "close": 88.8268, "volume": 2088934.0}, {"date": "2023-07-20", "close": 89.5221, "volume": 2866280.0}, {"date": "2023-07-21", "close": 89.5564, "volume": 2502037.0}, {"date": "2023-07-24", "close": 89.5049, "volume": 3333380.0}, {"date": "2023-07-25", "close": 94.2776, "volume": 8778880.0}, {"date": "2023-07-26", "close": 96.6897, "volume": 5594986.0}, {"date": "2023-07-27", "close": 95.445, "volume": 5613488.0}, {"date": "2023-07-28", "close": 96.0373, "volume": 2910759.0}, {"date": "2023-07-31", "close": 95.7111, "volume": 7242249.0}, {"date": "2023-08-01", "close": 94.9042, "volume": 2856473.0}, {"date": "2023-08-02", "close": 93.4878, "volume": 3187993.0}, {"date": "2023-08-03", "close": 92.0114, "volume": 2822708.0}, {"date": "2023-08-04", "close": 90.5693, "volume": 2916182.0}, {"date": "2023-08-07", "close": 90.3289, "volume": 2509440.0}, {"date": "2023-08-08", "close": 89.3761, "volume": 2912541.0}, {"date": "2023-08-09", "close": 89.0242, "volume": 2145106.0}, {"date": "2023-08-10", "close": 89.1873, "volume": 2202326.0}, {"date": "2023-08-11", "close": 89.7452, "volume": 1628689.0}, {"date": "2023-08-14", "close": 88.7753, "volume": 3054598.0}, {"date": "2023-08-15", "close": 86.8181, "volume": 3345187.0}, {"date": "2023-08-16", "close": 86.5177, "volume": 2853394.0}, {"date": "2023-08-17", "close": 87.3847, "volume": 3404064.0}, {"date": "2023-08-18", "close": 85.8481, "volume": 2634379.0}, {"date": "2023-08-21", "close": 85.1442, "volume": 2302686.0}, {"date": "2023-08-22", "close": 84.5605, "volume": 2590598.0}, {"date": "2023-08-23", "close": 85.5391, "volume": 3265062.0}, {"date": "2023-08-24", "close": 84.5519, "volume": 1900046.0}, {"date": "2023-08-25", "close": 84.9382, "volume": 2188616.0}, {"date": "2023-08-28", "close": 89.3761, "volume": 7638456.0}, {"date": "2023-08-29", "close": 90.6208, "volume": 5243159.0}, {"date": "2023-08-30", "close": 89.6594, "volume": 3273939.0}, {"date": "2023-08-31", "close": 91.565, "volume": 6506051.0}, {"date": "2023-09-01", "close": 91.8054, "volume": 3640683.0}, {"date": "2023-09-05", "close": 91.7195, "volume": 4864287.0}, {"date": "2023-09-06", "close": 91.3075, "volume": 2684253.0}, {"date": "2023-09-07", "close": 90.947, "volume": 2906870.0}, {"date": "2023-09-08", "close": 91.1959, "volume": 2774697.0}, {"date": "2023-09-11", "close": 92.6123, "volume": 2841425.0}, {"date": "2023-09-12", "close": 91.9857, "volume": 3196622.0}, {"date": "2023-09-13", "close": 86.7409, "volume": 7575059.0}, {"date": "2023-09-14", "close": 87.831, "volume": 4184063.0}, {"date": "2023-09-15", "close": 86.7494, "volume": 6002352.0}, {"date": "2023-09-18", "close": 86.7323, "volume": 4298607.0}, {"date": "2023-09-19", "close": 86.037, "volume": 2669577.0}, {"date": "2023-09-20", "close": 84.9726, "volume": 2457435.0}, {"date": "2023-09-21", "close": 83.685, "volume": 3556802.0}, {"date": "2023-09-22", "close": 83.2987, "volume": 3489187.0}, {"date": "2023-09-25", "close": 81.3673, "volume": 4444241.0}, {"date": "2023-09-26", "close": 80.5862, "volume": 3478186.0}, {"date": "2023-09-27", "close": 80.2256, "volume": 3067848.0}, {"date": "2023-09-28", "close": 80.054, "volume": 4083450.0}, {"date": "2023-09-29", "close": 80.363, "volume": 3044072.0}, {"date": "2023-10-02", "close": 77.4444, "volume": 8213621.0}, {"date": "2023-10-03", "close": 76.2169, "volume": 5375110.0}, {"date": "2023-10-04", "close": 75.556, "volume": 6521346.0}, {"date": "2023-10-05", "close": 75.3929, "volume": 4860196.0}, {"date": "2023-10-06", "close": 75.8822, "volume": 4458087.0}, {"date": "2023-10-09", "close": 76.4401, "volume": 2359835.0}, {"date": "2023-10-10", "close": 77.805, "volume": 3708862.0}, {"date": "2023-10-11", "close": 77.5904, "volume": 2121244.0}, {"date": "2023-10-12", "close": 76.4144, "volume": 2338045.0}, {"date": "2023-10-13", "close": 76.1225, "volume": 2349556.0}, {"date": "2023-10-16", "close": 77.2041, "volume": 2664755.0}, {"date": "2023-10-17", "close": 77.7277, "volume": 2120204.0}, {"date": "2023-10-18", "close": 75.8822, "volume": 2687377.0}, {"date": "2023-10-19", "close": 74.7319, "volume": 3066337.0}, {"date": "2023-10-20", "close": 74.2941, "volume": 2555438.0}, {"date": "2023-10-23", "close": 73.4786, "volume": 3476629.0}, {"date": "2023-10-24", "close": 77.3586, "volume": 6417968.0}, {"date": "2023-10-25", "close": 76.732, "volume": 3861732.0}, {"date": "2023-10-26", "close": 76.0968, "volume": 3866186.0}, {"date": "2023-10-27", "close": 75.1268, "volume": 3312819.0}, {"date": "2023-10-30", "close": 76.8436, "volume": 2643542.0}, {"date": "2023-10-31", "close": 78.0711, "volume": 4645212.0}, {"date": "2023-11-01", "close": 77.7363, "volume": 3496646.0}, {"date": "2023-11-02", "close": 79.2385, "volume": 2629104.0}, {"date": "2023-11-03", "close": 80.569, "volume": 2731136.0}, {"date": "2023-11-06", "close": 80.2771, "volume": 2155652.0}, {"date": "2023-11-07", "close": 79.9595, "volume": 2204166.0}, {"date": "2023-11-08", "close": 79.2471, "volume": 3463636.0}, {"date": "2023-11-09", "close": 78.7149, "volume": 2124244.0}, {"date": "2023-11-10", "close": 79.6677, "volume": 2395590.0}, {"date": "2023-11-13", "close": 79.5647, "volume": 2133210.0}, {"date": "2023-11-14", "close": 81.5218, "volume": 3321448.0}, {"date": "2023-11-15", "close": 83.1098, "volume": 3790178.0}, {"date": "2023-11-16", "close": 82.157, "volume": 3061753.0}, {"date": "2023-11-17", "close": 81.8394, "volume": 7587195.0}, {"date": "2023-11-20", "close": 81.5304, "volume": 3333563.0}, {"date": "2023-11-21", "close": 80.6806, "volume": 2708675.0}, {"date": "2023-11-22", "close": 81.8652, "volume": 2394280.0}, {"date": "2023-11-24", "close": 82.363, "volume": 1059854.0}, {"date": "2023-11-27", "close": 83.3244, "volume": 3293901.0}, {"date": "2023-11-28", "close": 84.5605, "volume": 4334614.0}, {"date": "2023-11-29", "close": 84.5262, "volume": 2581644.0}, {"date": "2023-11-30", "close": 85.0412, "volume": 6012541.0}, {"date": "2023-12-01", "close": 85.7108, "volume": 2783823.0}, {"date": "2023-12-04", "close": 88.7924, "volume": 5030211.0}, {"date": "2023-12-05", "close": 87.2902, "volume": 3073380.0}, {"date": "2023-12-06", "close": 88.2345, "volume": 3582784.0}, {"date": "2023-12-07", "close": 88.6551, "volume": 2367807.0}, {"date": "2023-12-08", "close": 88.7323, "volume": 3444015.0}, {"date": "2023-12-11", "close": 88.5521, "volume": 3485900.0}, {"date": "2023-12-12", "close": 88.037, "volume": 4674523.0}, {"date": "2023-12-13", "close": 89.4362, "volume": 5971953.0}, {"date": "2023-12-14", "close": 91.8826, "volume": 5764490.0}, {"date": "2023-12-15", "close": 91.8311, "volume": 11083430.0}, {"date": "2023-12-18", "close": 90.8783, "volume": 3023962.0}, {"date": "2023-12-19", "close": 91.2045, "volume": 2634931.0}, {"date": "2023-12-20", "close": 88.9899, "volume": 3247439.0}, {"date": "2023-12-21", "close": 90.6122, "volume": 2194162.0}, {"date": "2023-12-22", "close": 91.2732, "volume": 2281685.0}, {"date": "2023-12-26", "close": 92.8011, "volume": 2786348.0}, {"date": "2023-12-27", "close": 93.3419, "volume": 2443795.0}, {"date": "2023-12-28", "close": 94.1574, "volume": 2809576.0}, {"date": "2023-12-29", "close": 93.8398, "volume": 2414408.0}, {"date": "2024-01-02", "close": 94.4235, "volume": 2776824.0}, {"date": "2024-01-03", "close": 92.5264, "volume": 2966239.0}, {"date": "2024-01-04", "close": 92.8526, "volume": 2775925.0}, {"date": "2024-01-05", "close": 93.2132, "volume": 1665358.0}, {"date": "2024-01-08", "close": 93.4449, "volume": 2119575.0}, {"date": "2024-01-09", "close": 93.6509, "volume": 2457998.0}, {"date": "2024-01-10", "close": 92.9642, "volume": 1999818.0}, {"date": "2024-01-11", "close": 93.4964, "volume": 2685752.0}, {"date": "2024-01-12", "close": 92.8097, "volume": 2918538.0}, {"date": "2024-01-16", "close": 92.3977, "volume": 3036611.0}, {"date": "2024-01-17", "close": 91.0586, "volume": 2639507.0}, {"date": "2024-01-18", "close": 91.3676, "volume": 2493062.0}, {"date": "2024-01-19", "close": 92.5007, "volume": 3269495.0}, {"date": "2024-01-22", "close": 92.7239, "volume": 4916060.0}, {"date": "2024-01-23", "close": 82.4918, "volume": 27210880.0}, {"date": "2024-01-24", "close": 80.0368, "volume": 9366637.0}, {"date": "2024-01-25", "close": 82.3888, "volume": 6122942.0}, {"date": "2024-01-26", "close": 82.3974, "volume": 3720173.0}, {"date": "2024-01-29", "close": 82.7321, "volume": 3799983.0}, {"date": "2024-01-30", "close": 82.1914, "volume": 3200456.0}, {"date": "2024-01-31", "close": 80.9896, "volume": 6906829.0}, {"date": "2024-02-01", "close": 82.3287, "volume": 3297348.0}, {"date": "2024-02-02", "close": 81.436, "volume": 3712641.0}, {"date": "2024-02-05", "close": 79.599, "volume": 4476887.0}, {"date": "2024-02-06", "close": 80.4832, "volume": 3727668.0}, {"date": "2024-02-07", "close": 80.5518, "volume": 3780861.0}, {"date": "2024-02-08", "close": 80.0025, "volume": 3964295.0}, {"date": "2024-02-09", "close": 79.7449, "volume": 3669089.0}, {"date": "2024-02-12", "close": 81.23, "volume": 4091695.0}, {"date": "2024-02-13", "close": 79.5389, "volume": 4595564.0}, {"date": "2024-02-14", "close": 79.3329, "volume": 5036865.0}, {"date": "2024-02-15", "close": 79.2986, "volume": 3812207.0}, {"date": "2024-02-16", "close": 78.3286, "volume": 4469540.0}, {"date": "2024-02-20", "close": 78.8179, "volume": 4326602.0}, {"date": "2024-02-21", "close": 78.7234, "volume": 3399345.0}, {"date": "2024-02-22", "close": 79.1698, "volume": 4190480.0}, {"date": "2024-02-23", "close": 79.4702, "volume": 3155887.0}, {"date": "2024-02-26", "close": 78.8179, "volume": 3272899.0}, {"date": "2024-02-27", "close": 79.2299, "volume": 2288509.0}, {"date": "2024-02-28", "close": 78.5088, "volume": 2962410.0}, {"date": "2024-02-29", "close": 79.0754, "volume": 5158385.0}, {"date": "2024-03-01", "close": 78.8522, "volume": 3398066.0}, {"date": "2024-03-04", "close": 78.4917, "volume": 5584244.0}, {"date": "2024-03-05", "close": 79.5647, "volume": 4390990.0}, {"date": "2024-03-06", "close": 79.4187, "volume": 3002829.0}, {"date": "2024-03-07", "close": 79.5046, "volume": 3136796.0}, {"date": "2024-03-08", "close": 80.6033, "volume": 4118618.0}, {"date": "2024-03-11", "close": 80.7321, "volume": 3517219.0}, {"date": "2024-03-12", "close": 84.7408, "volume": 13994420.0}, {"date": "2024-03-13", "close": 89.3332, "volume": 10815510.0}, {"date": "2024-03-14", "close": 88.5177, "volume": 6925204.0}, {"date": "2024-03-15", "close": 90.1315, "volume": 26838610.0}, {"date": "2024-03-18", "close": 89.9598, "volume": 5537228.0}, {"date": "2024-03-19", "close": 90.4062, "volume": 5842707.0}, {"date": "2024-03-20", "close": 92.8011, "volume": 7015254.0}, {"date": "2024-03-21", "close": 92.5951, "volume": 6594170.0}, {"date": "2024-03-22", "close": 91.6595, "volume": 4449245.0}, {"date": "2024-03-25", "close": 89.9942, "volume": 5585278.0}, {"date": "2024-03-26", "close": 88.0971, "volume": 6086736.0}, {"date": "2024-03-27", "close": 89.7796, "volume": 3881023.0}, {"date": "2024-03-28", "close": 91.05, "volume": 4386102.0}, {"date": "2024-04-01", "close": 94.02, "volume": 13004810.0}, {"date": "2024-04-02", "close": 92.84, "volume": 8911976.0}, {"date": "2024-04-03", "close": 93.19, "volume": 6060218.0}, {"date": "2024-04-04", "close": 90.54, "volume": 5864178.0}, {"date": "2024-04-05", "close": 91.03, "volume": 3514007.0}, {"date": "2024-04-08", "close": 91.93, "volume": 3706736.0}, {"date": "2024-04-09", "close": 92.61, "volume": 4237654.0}, {"date": "2024-04-10", "close": 92.63, "volume": 3494855.0}, {"date": "2024-04-11", "close": 93.18, "volume": 2993671.0}, {"date": "2024-04-12", "close": 91.31, "volume": 3590782.0}, {"date": "2024-04-15", "close": 91.3, "volume": 3675020.0}, {"date": "2024-04-16", "close": 91.05, "volume": 3036971.0}, {"date": "2024-04-17", "close": 90.96, "volume": 3421571.0}, {"date": "2024-04-18", "close": 91.48, "volume": 3069409.0}, {"date": "2024-04-19", "close": 92.27, "volume": 3588522.0}, {"date": "2024-04-22", "close": 92.62, "volume": 2992931.0}, {"date": "2024-04-23", "close": 93.0, "volume": 3729824.0}, {"date": "2024-04-24", "close": 92.02, "volume": 3813358.0}, {"date": "2024-04-25", "close": 91.41, "volume": 2954822.0}, {"date": "2024-04-26", "close": 91.83, "volume": 4520901.0}, {"date": "2024-04-29", "close": 92.16, "volume": 4957288.0}, {"date": "2024-04-30", "close": 96.51, "volume": 16731850.0}, {"date": "2024-05-01", "close": 98.44, "volume": 11064300.0}, {"date": "2024-05-02", "close": 96.81, "volume": 6317061.0}, {"date": "2024-05-03", "close": 97.15, "volume": 4818713.0}, {"date": "2024-05-06", "close": 96.59, "volume": 4329454.0}, {"date": "2024-05-07", "close": 95.54, "volume": 4408969.0}, {"date": "2024-05-08", "close": 96.35, "volume": 3489861.0}, {"date": "2024-05-09", "close": 97.33, "volume": 2584177.0}, {"date": "2024-05-10", "close": 98.93, "volume": 4157896.0}, {"date": "2024-05-13", "close": 99.63, "volume": 5578802.0}, {"date": "2024-05-14", "close": 100.08, "volume": 2973067.0}, {"date": "2024-05-15", "close": 101.24, "volume": 4203343.0}, {"date": "2024-05-16", "close": 104.86, "volume": 8384504.0}, {"date": "2024-05-17", "close": 105.26, "volume": 5396497.0}, {"date": "2024-05-20", "close": 105.21, "volume": 3962667.0}, {"date": "2024-05-21", "close": 103.14, "volume": 4602985.0}, {"date": "2024-05-22", "close": 101.49, "volume": 3807843.0}, {"date": "2024-05-23", "close": 99.51, "volume": 3845510.0}, {"date": "2024-05-24", "close": 99.67, "volume": 2602227.0}, {"date": "2024-05-28", "close": 98.68, "volume": 4361056.0}, {"date": "2024-05-29", "close": 97.56, "volume": 4826562.0}, {"date": "2024-05-30", "close": 98.2, "volume": 4520612.0}, {"date": "2024-05-31", "close": 100.14, "volume": 21754440.0}, {"date": "2024-06-03", "close": 99.76, "volume": 4508226.0}, {"date": "2024-06-04", "close": 98.61, "volume": 4988057.0}, {"date": "2024-06-05", "close": 99.06, "volume": 3115445.0}, {"date": "2024-06-06", "close": 98.22, "volume": 2509997.0}, {"date": "2024-06-07", "close": 100.86, "volume": 5636659.0}, {"date": "2024-06-10", "close": 100.66, "volume": 3507587.0}, {"date": "2024-06-11", "close": 101.32, "volume": 2831634.0}, {"date": "2024-06-12", "close": 101.21, "volume": 3704729.0}, {"date": "2024-06-13", "close": 101.54, "volume": 5034653.0}, {"date": "2024-06-14", "close": 100.9, "volume": 2685142.0}, {"date": "2024-06-17", "close": 100.53, "volume": 3490032.0}, {"date": "2024-06-18", "close": 100.77, "volume": 3446167.0}, {"date": "2024-06-20", "close": 101.66, "volume": 3476766.0}, {"date": "2024-06-21", "close": 102.39, "volume": 7866227.0}, {"date": "2024-06-24", "close": 102.99, "volume": 2947967.0}, {"date": "2024-06-25", "close": 102.05, "volume": 5164160.0}, {"date": "2024-06-26", "close": 101.45, "volume": 2356088.0}, {"date": "2024-06-27", "close": 103.17, "volume": 4338345.0}, {"date": "2024-06-28", "close": 102.19, "volume": 6196466.0}, {"date": "2024-07-01", "close": 100.61, "volume": 2705605.0}, {"date": "2024-07-02", "close": 101.62, "volume": 2291274.0}, {"date": "2024-07-03", "close": 101.62, "volume": 1230776.0}, {"date": "2024-07-05", "close": 101.32, "volume": 3059577.0}, {"date": "2024-07-08", "close": 101.1, "volume": 2338695.0}, {"date": "2024-07-09", "close": 99.69, "volume": 2809735.0}, {"date": "2024-07-10", "close": 101.67, "volume": 4519547.0}, {"date": "2024-07-11", "close": 103.23, "volume": 4581327.0}, {"date": "2024-07-12", "close": 104.04, "volume": 3381190.0}, {"date": "2024-07-15", "close": 102.72, "volume": 3316717.0}, {"date": "2024-07-16", "close": 103.31, "volume": 3609174.0}, {"date": "2024-07-17", "close": 104.64, "volume": 3567941.0}, {"date": "2024-07-18", "close": 104.02, "volume": 3023902.0}, {"date": "2024-07-19", "close": 103.92, "volume": 2884897.0}, {"date": "2024-07-22", "close": 104.97, "volume": 2686587.0}, {"date": "2024-07-23", "close": 104.73, "volume": 2172621.0}, {"date": "2024-07-24", "close": 103.25, "volume": 3252198.0}, {"date": "2024-07-25", "close": 103.39, "volume": 4598084.0}, {"date": "2024-07-26", "close": 127.16, "volume": 32748920.0}, {"date": "2024-07-29", "close": 125.16, "volume": 10816740.0}, {"date": "2024-07-30", "close": 126.75, "volume": 6746475.0}, {"date": "2024-07-31", "close": 127.55, "volume": 6889922.0}, {"date": "2024-08-01", "close": 126.47, "volume": 5563739.0}, {"date": "2024-08-02", "close": 125.24, "volume": 4021383.0}, {"date": "2024-08-05", "close": 124.61, "volume": 6669666.0}, {"date": "2024-08-06", "close": 124.89, "volume": 4334268.0}, {"date": "2024-08-07", "close": 122.83, "volume": 3410105.0}, {"date": "2024-08-08", "close": 125.13, "volume": 2932882.0}, {"date": "2024-08-09", "close": 124.17, "volume": 3247914.0}, {"date": "2024-08-12", "close": 123.36, "volume": 2585947.0}, {"date": "2024-08-13", "close": 125.35, "volume": 3056591.0}, {"date": "2024-08-14", "close": 126.17, "volume": 3252959.0}, {"date": "2024-08-15", "close": 127.16, "volume": 3359903.0}, {"date": "2024-08-16", "close": 127.05, "volume": 3812693.0}, {"date": "2024-08-19", "close": 127.08, "volume": 2243571.0}, {"date": "2024-08-20", "close": 127.7, "volume": 2792905.0}, {"date": "2024-08-21", "close": 129.23, "volume": 3664550.0}, {"date": "2024-08-22", "close": 128.6, "volume": 2300641.0}, {"date": "2024-08-23", "close": 130.55, "volume": 2618842.0}, {"date": "2024-08-26", "close": 131.85, "volume": 3915794.0}, {"date": "2024-08-27", "close": 131.4, "volume": 2878736.0}, {"date": "2024-08-28", "close": 131.61, "volume": 3274045.0}, {"date": "2024-08-29", "close": 132.91, "volume": 2992832.0}, {"date": "2024-08-30", "close": 134.69, "volume": 6092831.0}, {"date": "2024-09-03", "close": 130.85, "volume": 4024084.0}, {"date": "2024-09-04", "close": 132.15, "volume": 3300751.0}, {"date": "2024-09-05", "close": 131.4, "volume": 2725955.0}, {"date": "2024-09-06", "close": 128.6, "volume": 3562233.0}, {"date": "2024-09-09", "close": 128.46, "volume": 3616263.0}, {"date": "2024-09-10", "close": 130.09, "volume": 2732510.0}, {"date": "2024-09-11", "close": 130.23, "volume": 3283879.0}, {"date": "2024-09-12", "close": 132.03, "volume": 3978880.0}, {"date": "2024-09-13", "close": 133.18, "volume": 2670119.0}, {"date": "2024-09-16", "close": 134.61, "volume": 3069311.0}, {"date": "2024-09-17", "close": 133.57, "volume": 3969018.0}, {"date": "2024-09-18", "close": 133.36, "volume": 2960934.0}, {"date": "2024-09-19", "close": 133.84, "volume": 2691488.0}, {"date": "2024-09-20", "close": 134.77, "volume": 11579640.0}, {"date": "2024-09-23", "close": 135.64, "volume": 2638392.0}, {"date": "2024-09-24", "close": 137.22, "volume": 3145327.0}, {"date": "2024-09-25", "close": 136.6, "volume": 3580080.0}, {"date": "2024-09-26", "close": 139.44, "volume": 4111107.0}, {"date": "2024-09-27", "close": 137.3, "volume": 2956081.0}, {"date": "2024-09-30", "close": 136.7, "volume": 3814148.0}, {"date": "2024-10-01", "close": 137.06, "volume": 3050502.0}, {"date": "2024-10-02", "close": 135.43, "volume": 2624867.0}, {"date": "2024-10-03", "close": 134.78, "volume": 2504927.0}, {"date": "2024-10-04", "close": 135.27, "volume": 2387396.0}, {"date": "2024-10-07", "close": 134.85, "volume": 2254425.0}, {"date": "2024-10-08", "close": 134.69, "volume": 2882081.0}, {"date": "2024-10-09", "close": 135.01, "volume": 2671470.0}, {"date": "2024-10-10", "close": 133.46, "volume": 3060118.0}, {"date": "2024-10-11", "close": 134.75, "volume": 3103642.0}, {"date": "2024-10-14", "close": 135.76, "volume": 2207917.0}, {"date": "2024-10-15", "close": 135.73, "volume": 2465932.0}, {"date": "2024-10-16", "close": 136.35, "volume": 2021056.0}, {"date": "2024-10-17", "close": 135.68, "volume": 2328475.0}, {"date": "2024-10-18", "close": 135.14, "volume": 2791646.0}, {"date": "2024-10-21", "close": 134.84, "volume": 5940581.0}, {"date": "2024-10-22", "close": 131.73, "volume": 13082260.0}, {"date": "2024-10-23", "close": 127.91, "volume": 8116248.0}, {"date": "2024-10-24", "close": 126.47, "volume": 5085135.0}, {"date": "2024-10-25", "close": 124.75, "volume": 3774883.0}, {"date": "2024-10-28", "close": 130.29, "volume": 5239178.0}, {"date": "2024-10-29", "close": 129.27, "volume": 2820351.0}, {"date": "2024-10-30", "close": 127.56, "volume": 2737150.0}, {"date": "2024-10-31", "close": 128.47, "volume": 3408943.0}, {"date": "2024-11-01", "close": 127.22, "volume": 3068858.0}, {"date": "2024-11-04", "close": 125.85, "volume": 3643186.0}, {"date": "2024-11-05", "close": 126.52, "volume": 3943782.0}, {"date": "2024-11-06", "close": 133.92, "volume": 4803188.0}, {"date": "2024-11-07", "close": 133.07, "volume": 3906572.0}, {"date": "2024-11-08", "close": 134.34, "volume": 3466066.0}, {"date": "2024-11-11", "close": 133.0, "volume": 3791282.0}, {"date": "2024-11-12", "close": 130.35, "volume": 3144974.0}, {"date": "2024-11-13", "close": 131.45, "volume": 2675526.0}, {"date": "2024-11-14", "close": 132.32, "volume": 2284136.0}, {"date": "2024-11-15", "close": 129.79, "volume": 1929226.0}, {"date": "2024-11-18", "close": 130.17, "volume": 2433351.0}, {"date": "2024-11-19", "close": 128.19, "volume": 2600637.0}, {"date": "2024-11-20", "close": 127.84, "volume": 1700740.0}, {"date": "2024-11-21", "close": 127.32, "volume": 2544777.0}, {"date": "2024-11-22", "close": 128.42, "volume": 3052490.0}, {"date": "2024-11-25", "close": 130.32, "volume": 5075140.0}, {"date": "2024-11-26", "close": 132.95, "volume": 3080298.0}, {"date": "2024-11-27", "close": 132.48, "volume": 2579605.0}, {"date": "2024-11-29", "close": 133.53, "volume": 1618282.0}, {"date": "2024-12-02", "close": 132.89, "volume": 3002022.0}, {"date": "2024-12-03", "close": 131.15, "volume": 2378362.0}, {"date": "2024-12-04", "close": 130.45, "volume": 2503466.0}, {"date": "2024-12-05", "close": 133.33, "volume": 4171989.0}, {"date": "2024-12-06", "close": 133.11, "volume": 1912419.0}, {"date": "2024-12-09", "close": 131.49, "volume": 3442505.0}, {"date": "2024-12-10", "close": 129.77, "volume": 3225759.0}, {"date": "2024-12-11", "close": 129.77, "volume": 4089900.0}, {"date": "2024-12-12", "close": 129.75, "volume": 2915471.0}, {"date": "2024-12-13", "close": 129.92, "volume": 2382080.0}, {"date": "2024-12-16", "close": 129.47, "volume": 3097874.0}, {"date": "2024-12-17", "close": 128.05, "volume": 2693196.0}, {"date": "2024-12-18", "close": 125.53, "volume": 3748871.0}, {"date": "2024-12-19", "close": 127.13, "volume": 3040663.0}, {"date": "2024-12-20", "close": 129.28, "volume": 8351297.0}, {"date": "2024-12-23", "close": 128.98, "volume": 2067478.0}, {"date": "2024-12-24", "close": 130.36, "volume": 803216.0}, {"date": "2024-12-26", "close": 131.18, "volume": 1485103.0}, {"date": "2024-12-27", "close": 130.18, "volume": 1842823.0}, {"date": "2024-12-30", "close": 129.13, "volume": 2153994.0}, {"date": "2024-12-31", "close": 129.09, "volume": 2220414.0}, {"date": "2025-01-02", "close": 129.7, "volume": 3249067.0}, {"date": "2025-01-03", "close": 129.87, "volume": 2273763.0}, {"date": "2025-01-06", "close": 130.29, "volume": 3067149.0}, {"date": "2025-01-07", "close": 132.77, "volume": 3414840.0}, {"date": "2025-01-08", "close": 134.53, "volume": 4675990.0}, {"date": "2025-01-10", "close": 131.21, "volume": 4661931.0}, {"date": "2025-01-13", "close": 134.6, "volume": 4207293.0}, {"date": "2025-01-14", "close": 137.21, "volume": 4629047.0}, {"date": "2025-01-15", "close": 137.78, "volume": 4114327.0}, {"date": "2025-01-16", "close": 139.18, "volume": 4122742.0}, {"date": "2025-01-17", "close": 141.03, "volume": 5724458.0}, {"date": "2025-01-21", "close": 146.89, "volume": 11368490.0}, {"date": "2025-01-22", "close": 149.12, "volume": 7077793.0}, {"date": "2025-01-23", "close": 149.63, "volume": 4439380.0}, {"date": "2025-01-24", "close": 149.43, "volume": 4858639.0}, {"date": "2025-01-27", "close": 151.52, "volume": 4929615.0}, {"date": "2025-01-28", "close": 151.4, "volume": 4286762.0}, {"date": "2025-01-29", "close": 151.54, "volume": 3996082.0}, {"date": "2025-01-30", "close": 154.4, "volume": 3962501.0}, {"date": "2025-01-31", "close": 152.2, "volume": 4164492.0}, {"date": "2025-02-03", "close": 150.04, "volume": 3556258.0}, {"date": "2025-02-04", "close": 151.68, "volume": 3110352.0}, {"date": "2025-02-05", "close": 152.45, "volume": 2841574.0}, {"date": "2025-02-06", "close": 152.32, "volume": 2760375.0}, {"date": "2025-02-07", "close": 149.87, "volume": 3356757.0}, {"date": "2025-02-10", "close": 149.69, "volume": 3531493.0}, {"date": "2025-02-11", "close": 150.07, "volume": 2187764.0}, {"date": "2025-02-12", "close": 148.87, "volume": 2103079.0}, {"date": "2025-02-13", "close": 148.72, "volume": 2047063.0}, {"date": "2025-02-14", "close": 148.62, "volume": 2388382.0}, {"date": "2025-02-18", "close": 148.99, "volume": 2601531.0}, {"date": "2025-02-19", "close": 150.2, "volume": 3216915.0}, {"date": "2025-02-20", "close": 149.08, "volume": 2231527.0}, {"date": "2025-02-21", "close": 144.98, "volume": 4278667.0}, {"date": "2025-02-24", "close": 145.48, "volume": 3447463.0}, {"date": "2025-02-25", "close": 146.54, "volume": 4358789.0}, {"date": "2025-02-26", "close": 147.43, "volume": 5783358.0}, {"date": "2025-02-27", "close": 150.52, "volume": 6576004.0}, {"date": "2025-02-28", "close": 155.12, "volume": 8323108.0}, {"date": "2025-03-03", "close": 153.42, "volume": 5672857.0}, {"date": "2025-03-04", "close": 145.86, "volume": 6787379.0}, {"date": "2025-03-05", "close": 147.61, "volume": 3909783.0}, {"date": "2025-03-06", "close": 146.94, "volume": 4492429.0}, {"date": "2025-03-07", "close": 146.3, "volume": 5891090.0}, {"date": "2025-03-10", "close": 147.62, "volume": 4966456.0}, {"date": "2025-03-11", "close": 147.54, "volume": 5818437.0}, {"date": "2025-03-12", "close": 150.24, "volume": 4196724.0}, {"date": "2025-03-13", "close": 146.1, "volume": 3295006.0}, {"date": "2025-03-14", "close": 150.41, "volume": 4094429.0}, {"date": "2025-03-17", "close": 153.21, "volume": 4562191.0}, {"date": "2025-03-18", "close": 150.92, "volume": 3038475.0}, {"date": "2025-03-19", "close": 153.21, "volume": 2344346.0}, {"date": "2025-03-20", "close": 151.27, "volume": 2579066.0}, {"date": "2025-03-21", "close": 150.36, "volume": 5538606.0}, {"date": "2025-03-24", "close": 153.15, "volume": 3207912.0}, {"date": "2025-03-25", "close": 153.5, "volume": 4118863.0}, {"date": "2025-03-26", "close": 152.68, "volume": 3836902.0}, {"date": "2025-03-27", "close": 148.44, "volume": 2825553.0}, {"date": "2025-03-28", "close": 144.84, "volume": 2581677.0}, {"date": "2025-03-31", "close": 146.86, "volume": 4508634.0}, {"date": "2025-04-01", "close": 147.67, "volume": 3641401.0}, {"date": "2025-04-02", "close": 147.76, "volume": 4411125.0}, {"date": "2025-04-03", "close": 139.74, "volume": 6712325.0}, {"date": "2025-04-04", "close": 126.91, "volume": 9609106.0}, {"date": "2025-04-07", "close": 128.55, "volume": 7174970.0}, {"date": "2025-04-08", "close": 127.16, "volume": 5497234.0}, {"date": "2025-04-09", "close": 138.32, "volume": 6428141.0}, {"date": "2025-04-10", "close": 132.97, "volume": 4757145.0}, {"date": "2025-04-11", "close": 135.95, "volume": 3337840.0}, {"date": "2025-04-14", "close": 136.01, "volume": 3815806.0}, {"date": "2025-04-15", "close": 135.26, "volume": 2541840.0}, {"date": "2025-04-16", "close": 130.46, "volume": 5635829.0}, {"date": "2025-04-17", "close": 130.21, "volume": 4952015.0}, {"date": "2025-04-21", "close": 126.09, "volume": 5971823.0}, {"date": "2025-04-22", "close": 136.33, "volume": 7943810.0}, {"date": "2025-04-23", "close": 136.06, "volume": 4655834.0}, {"date": "2025-04-24", "close": 138.88, "volume": 2921145.0}, {"date": "2025-04-25", "close": 137.32, "volume": 2141381.0}, {"date": "2025-04-28", "close": 137.93, "volume": 2500025.0}, {"date": "2025-04-29", "close": 138.38, "volume": 1917297.0}, {"date": "2025-04-30", "close": 138.91, "volume": 3062996.0}, {"date": "2025-05-01", "close": 137.9, "volume": 2236251.0}, {"date": "2025-05-02", "close": 142.08, "volume": 2734157.0}, {"date": "2025-05-05", "close": 140.8, "volume": 2623610.0}, {"date": "2025-05-06", "close": 138.02, "volume": 2850177.0}, {"date": "2025-05-07", "close": 138.64, "volume": 2555638.0}, {"date": "2025-05-08", "close": 141.12, "volume": 2899639.0}, {"date": "2025-05-09", "close": 142.6, "volume": 2634204.0}, {"date": "2025-05-12", "close": 150.33, "volume": 4974974.0}, {"date": "2025-05-13", "close": 150.74, "volume": 3455821.0}, {"date": "2025-05-14", "close": 147.88, "volume": 3778749.0}, {"date": "2025-05-15", "close": 148.74, "volume": 4472277.0}, {"date": "2025-05-16", "close": 153.11, "volume": 4204464.0}, {"date": "2025-05-19", "close": 154.14, "volume": 2613827.0}, {"date": "2025-05-20", "close": 154.15, "volume": 2529654.0}, {"date": "2025-05-21", "close": 149.4, "volume": 2661991.0}, {"date": "2025-05-22", "close": 149.78, "volume": 2862958.0}, {"date": "2025-05-23", "close": 147.62, "volume": 2369839.0}, {"date": "2025-05-27", "close": 149.49, "volume": 3155330.0}, {"date": "2025-05-28", "close": 148.66, "volume": 2297543.0}, {"date": "2025-05-29", "close": 149.63, "volume": 2621435.0}, {"date": "2025-05-30", "close": 148.35, "volume": 5339916.0}, {"date": "2025-06-02", "close": 146.4, "volume": 2825788.0}, {"date": "2025-06-03", "close": 148.13, "volume": 2343553.0}, {"date": "2025-06-04", "close": 146.81, "volume": 2347013.0}, {"date": "2025-06-05", "close": 146.26, "volume": 3568399.0}, {"date": "2025-06-06", "close": 145.5, "volume": 2297132.0}, {"date": "2025-06-09", "close": 144.23, "volume": 3402198.0}, {"date": "2025-06-10", "close": 145.06, "volume": 3129377.0}, {"date": "2025-06-11", "close": 147.18, "volume": 2904370.0}, {"date": "2025-06-12", "close": 144.77, "volume": 2069727.0}, {"date": "2025-06-13", "close": 142.32, "volume": 2450815.0}, {"date": "2025-06-16", "close": 145.07, "volume": 1681261.0}, {"date": "2025-06-17", "close": 142.21, "volume": 1740276.0}, {"date": "2025-06-18", "close": 142.51, "volume": 2629280.0}, {"date": "2025-06-20", "close": 144.03, "volume": 5566663.0}, {"date": "2025-06-23", "close": 147.6, "volume": 2904945.0}, {"date": "2025-06-24", "close": 149.87, "volume": 2700714.0}, {"date": "2025-06-25", "close": 147.75, "volume": 2378028.0}, {"date": "2025-06-26", "close": 150.76, "volume": 2740127.0}, {"date": "2025-06-27", "close": 152.02, "volume": 3938243.0}, {"date": "2025-06-30", "close": 152.24, "volume": 2302814.0}, {"date": "2025-07-01", "close": 153.81, "volume": 3781853.0}, {"date": "2025-07-02", "close": 153.97, "volume": 2864794.0}, {"date": "2025-07-03", "close": 152.94, "volume": 3182854.0}, {"date": "2025-07-07", "close": 151.84, "volume": 3877072.0}, {"date": "2025-07-08", "close": 153.74, "volume": 3252326.0}, {"date": "2025-07-09", "close": 155.98, "volume": 2855896.0}, {"date": "2025-07-10", "close": 157.32, "volume": 4043673.0}, {"date": "2025-07-11", "close": 155.84, "volume": 2401730.0}, {"date": "2025-07-14", "close": 157.91, "volume": 2961358.0}, {"date": "2025-07-15", "close": 156.59, "volume": 3059003.0}, {"date": "2025-07-16", "close": 157.56, "volume": 3194822.0}, {"date": "2025-07-17", "close": 159.04, "volume": 5024180.0}, {"date": "2025-07-18", "close": 153.23, "volume": 11701860.0}, {"date": "2025-07-21", "close": 152.82, "volume": 5194358.0}, {"date": "2025-07-22", "close": 151.2, "volume": 4927882.0}, {"date": "2025-07-23", "close": 150.82, "volume": 4976704.0}, {"date": "2025-07-24", "close": 149.3, "volume": 4860918.0}, {"date": "2025-07-25", "close": 151.27, "volume": 2818226.0}, {"date": "2025-07-28", "close": 152.05, "volume": 3970272.0}, {"date": "2025-07-29", "close": 151.79, "volume": 3918461.0}, {"date": "2025-07-30", "close": 146.62, "volume": 3529547.0}, {"date": "2025-07-31", "close": 149.22, "volume": 4390365.0}, {"date": "2025-08-01", "close": 144.41, "volume": 4074812.0}, {"date": "2025-08-04", "close": 147.87, "volume": 3641307.0}, {"date": "2025-08-05", "close": 150.09, "volume": 3743918.0}, {"date": "2025-08-06", "close": 150.82, "volume": 2636959.0}, {"date": "2025-08-07", "close": 151.74, "volume": 2293938.0}, {"date": "2025-08-08", "close": 153.3, "volume": 2376382.0}, {"date": "2025-08-11", "close": 155.31, "volume": 3354606.0}, {"date": "2025-08-12", "close": 157.85, "volume": 2748432.0}, {"date": "2025-08-13", "close": 160.2, "volume": 3132091.0}, {"date": "2025-08-14", "close": 156.65, "volume": 6344865.0}, {"date": "2025-08-15", "close": 152.39, "volume": 3921288.0}, {"date": "2025-08-18", "close": 152.86, "volume": 2585596.0}, {"date": "2025-08-19", "close": 154.34, "volume": 2146354.0}, {"date": "2025-08-20", "close": 154.75, "volume": 3258357.0}, {"date": "2025-08-21", "close": 154.38, "volume": 2237024.0}, {"date": "2025-08-22", "close": 158.72, "volume": 1958280.0}, {"date": "2025-08-25", "close": 155.85, "volume": 1606448.0}, {"date": "2025-08-26", "close": 156.57, "volume": 2960618.0}, {"date": "2025-08-27", "close": 156.53, "volume": 2155078.0}, {"date": "2025-08-28", "close": 157.56, "volume": 2982306.0}, {"date": "2025-08-29", "close": 155.53, "volume": 3279345.0}, {"date": "2025-09-02", "close": 154.27, "volume": 2745252.0}, {"date": "2025-09-03", "close": 152.0, "volume": 3964392.0}, {"date": "2025-09-04", "close": 155.52, "volume": 2741207.0}, {"date": "2025-09-05", "close": 155.3, "volume": 2053261.0}, {"date": "2025-09-08", "close": 154.0, "volume": 2715877.0}, {"date": "2025-09-09", "close": 153.08, "volume": 1669316.0}, {"date": "2025-09-10", "close": 153.57, "volume": 2811664.0}, {"date": "2025-09-11", "close": 159.47, "volume": 3663942.0}, {"date": "2025-09-12", "close": 157.87, "volume": 2865130.0}, {"date": "2025-09-15", "close": 156.66, "volume": 3219697.0}, {"date": "2025-09-16", "close": 156.5, "volume": 2208605.0}, {"date": "2025-09-17", "close": 155.16, "volume": 2757388.0}, {"date": "2025-09-18", "close": 155.4, "volume": 1795288.0}, {"date": "2025-09-19", "close": 156.6, "volume": 6507181.0}, {"date": "2025-09-22", "close": 153.86, "volume": 2484860.0}, {"date": "2025-09-23", "close": 156.29, "volume": 2254053.0}, {"date": "2025-09-24", "close": 154.6, "volume": 1739323.0}, {"date": "2025-09-25", "close": 153.03, "volume": 2949463.0}, {"date": "2025-09-26", "close": 152.81, "volume": 2103977.0}, {"date": "2025-09-29", "close": 154.08, "volume": 2043475.0}, {"date": "2025-09-30", "close": 155.18, "volume": 2177105.0}, {"date": "2025-10-01", "close": 156.0, "volume": 2298007.0}, {"date": "2025-10-02", "close": 158.8, "volume": 2167531.0}, {"date": "2025-10-03", "close": 158.66, "volume": 3411657.0}, {"date": "2025-10-06", "close": 155.93, "volume": 2421544.0}, {"date": "2025-10-07", "close": 155.33, "volume": 1696736.0}, {"date": "2025-10-08", "close": 156.0, "volume": 2084240.0}, {"date": "2025-10-09", "close": 152.88, "volume": 2512543.0}, {"date": "2025-10-10", "close": 148.75, "volume": 3504585.0}, {"date": "2025-10-13", "close": 151.1, "volume": 2724952.0}, {"date": "2025-10-14", "close": 152.53, "volume": 2604831.0}, {"date": "2025-10-15", "close": 153.47, "volume": 2381669.0}, {"date": "2025-10-16", "close": 151.41, "volume": 4279373.0}, {"date": "2025-10-17", "close": 152.64, "volume": 4493997.0}, {"date": "2025-10-20", "close": 154.78, "volume": 4230387.0}, {"date": "2025-10-21", "close": 166.64, "volume": 7302219.0}, {"date": "2025-10-22", "close": 167.23, "volume": 5276083.0}, {"date": "2025-10-23", "close": 171.6, "volume": 4779102.0}, {"date": "2025-10-24", "close": 168.5, "volume": 3612557.0}, {"date": "2025-10-27", "close": 168.4, "volume": 2922636.0}, {"date": "2025-10-28", "close": 166.83, "volume": 2448274.0}, {"date": "2025-10-29", "close": 164.63, "volume": 3163430.0}, {"date": "2025-10-30", "close": 166.45, "volume": 2143743.0}, {"date": "2025-10-31", "close": 166.5, "volume": 2096607.0}, {"date": "2025-11-03", "close": 162.19, "volume": 3141267.0}, {"date": "2025-11-04", "close": 160.59, "volume": 3520969.0}, {"date": "2025-11-05", "close": 164.32, "volume": 2656328.0}, {"date": "2025-11-06", "close": 163.85, "volume": 5193127.0}, {"date": "2025-11-07", "close": 164.84, "volume": 2506370.0}, {"date": "2025-11-10", "close": 167.67, "volume": 2755069.0}, {"date": "2025-11-11", "close": 168.67, "volume": 2365839.0}, {"date": "2025-11-12", "close": 171.08, "volume": 2694423.0}, {"date": "2025-11-13", "close": 170.62, "volume": 3879287.0}, {"date": "2025-11-14", "close": 167.58, "volume": 2748828.0}, {"date": "2025-11-17", "close": 165.39, "volume": 2908373.0}, {"date": "2025-11-18", "close": 165.79, "volume": 2325703.0}, {"date": "2025-11-19", "close": 166.58, "volume": 2219374.0}, {"date": "2025-11-20", "close": 164.61, "volume": 3303613.0}, {"date": "2025-11-21", "close": 168.09, "volume": 3183547.0}, {"date": "2025-11-24", "close": 169.56, "volume": 7138057.0}, {"date": "2025-11-25", "close": 171.54, "volume": 2605826.0}, {"date": "2025-11-26", "close": 170.8, "volume": 2032000.0}, {"date": "2025-11-28", "close": 172.05, "volume": 1596274.0}, {"date": "2025-12-01", "close": 170.48, "volume": 2244666.0}, {"date": "2025-12-02", "close": 171.56, "volume": 1928773.0}, {"date": "2025-12-03", "close": 173.09, "volume": 2883544.0}, {"date": "2025-12-04", "close": 169.27, "volume": 2860792.0}, {"date": "2025-12-05", "close": 167.48, "volume": 3021437.0}, {"date": "2025-12-08", "close": 163.96, "volume": 3254025.0}, {"date": "2025-12-09", "close": 165.09, "volume": 2335040.0}, {"date": "2025-12-10", "close": 165.66, "volume": 3382148.0}, {"date": "2025-12-11", "close": 168.6, "volume": 2525384.0}, {"date": "2025-12-12", "close": 168.9, "volume": 2423570.0}, {"date": "2025-12-15", "close": 165.7, "volume": 2576436.0}, {"date": "2025-12-16", "close": 163.2, "volume": 2786531.0}, {"date": "2025-12-17", "close": 162.17, "volume": 2638563.0}, {"date": "2025-12-18", "close": 161.76, "volume": 2605982.0}, {"date": "2025-12-19", "close": 161.96, "volume": 3716111.0}, {"date": "2025-12-22", "close": 160.0, "volume": 2334602.0}, {"date": "2025-12-23", "close": 160.15, "volume": 1828970.0}, {"date": "2025-12-24", "close": 160.34, "volume": 854422.0}, {"date": "2025-12-26", "close": 162.08, "volume": 1245725.0}, {"date": "2025-12-29", "close": 161.72, "volume": 2185159.0}, {"date": "2025-12-30", "close": 161.17, "volume": 1293576.0}, {"date": "2025-12-31", "close": 160.1, "volume": 1201817.0}, {"date": "2026-01-02", "close": 161.82, "volume": 1961223.0}, {"date": "2026-01-05", "close": 163.55, "volume": 2894564.0}, {"date": "2026-01-06", "close": 166.21, "volume": 2854814.0}, {"date": "2026-01-07", "close": 162.91, "volume": 2734582.0}, {"date": "2026-01-08", "close": 165.24, "volume": 2526909.0}, {"date": "2026-01-09", "close": 165.24, "volume": 2306849.0}, {"date": "2026-01-12", "close": 167.94, "volume": 3247797.0}, {"date": "2026-01-13", "close": 169.42, "volume": 2828238.0}, {"date": "2026-01-14", "close": 169.99, "volume": 3121984.0}, {"date": "2026-01-15", "close": 171.1, "volume": 2909304.0}, {"date": "2026-01-16", "close": 167.8, "volume": 7328123.0}, {"date": "2026-01-20", "close": 156.12, "volume": 11902050.0}, {"date": "2026-01-21", "close": 155.88, "volume": 6969518.0}, {"date": "2026-01-22", "close": 160.63, "volume": 5559599.0}, {"date": "2026-01-23", "close": 162.68, "volume": 4461495.0}, {"date": "2026-01-26", "close": 159.52, "volume": 3891115.0}, {"date": "2026-01-27", "close": 158.05, "volume": 4661263.0}, {"date": "2026-01-28", "close": 155.94, "volume": 4323412.0}, {"date": "2026-01-29", "close": 156.38, "volume": 4137203.0}, {"date": "2026-01-30", "close": 153.16, "volume": 4738533.0}, {"date": "2026-02-02", "close": 153.43, "volume": 5393635.0}, {"date": "2026-02-03", "close": 155.68, "volume": 5178901.0}, {"date": "2026-02-04", "close": 163.79, "volume": 6515014.0}, {"date": "2026-02-05", "close": 165.08, "volume": 3513977.0}, {"date": "2026-02-06", "close": 172.65, "volume": 7257683.0}, {"date": "2026-02-09", "close": 170.28, "volume": 4694804.0}, {"date": "2026-02-10", "close": 173.43, "volume": 3216133.0}, {"date": "2026-02-11", "close": 172.85, "volume": 2997279.0}, {"date": "2026-02-12", "close": 174.61, "volume": 4525581.0}, {"date": "2026-02-13", "close": 171.82, "volume": 3178374.0}, {"date": "2026-02-17", "close": 167.62, "volume": 4748968.0}, {"date": "2026-02-18", "close": 164.17, "volume": 4211164.0}, {"date": "2026-02-19", "close": 165.05, "volume": 3373841.0}, {"date": "2026-02-20", "close": 167.06, "volume": 2292509.0}, {"date": "2026-02-23", "close": 166.34, "volume": 2922017.0}, {"date": "2026-02-24", "close": 166.46, "volume": 2468484.0}, {"date": "2026-02-25", "close": 165.54, "volume": 2988120.0}, {"date": "2026-02-26", "close": 166.17, "volume": 3474139.0}, {"date": "2026-02-27", "close": 165.32, "volume": 5367134.0}, {"date": "2026-03-02", "close": 161.46, "volume": 3984428.0}, {"date": "2026-03-03", "close": 158.48, "volume": 4050489.0}, {"date": "2026-03-04", "close": 160.89, "volume": 3866041.0}, {"date": "2026-03-05", "close": 156.21, "volume": 4538198.0}, {"date": "2026-03-06", "close": 153.41, "volume": 4938118.0}, {"date": "2026-03-09", "close": 151.63, "volume": 6235129.0}, {"date": "2026-03-10", "close": 155.25, "volume": 5891098.0}, {"date": "2026-03-11", "close": 155.17, "volume": 3554297.0}, {"date": "2026-03-12", "close": 149.1, "volume": 5683160.0}, {"date": "2026-03-13", "close": 150.96, "volume": 4010743.0}, {"date": "2026-03-16", "close": 149.95, "volume": 5104897.0}, {"date": "2026-03-17", "close": 149.06, "volume": 4412336.0}, {"date": "2026-03-18", "close": 145.08, "volume": 4239589.0}, {"date": "2026-03-19", "close": 142.71, "volume": 4276188.0}, {"date": "2026-03-20", "close": 141.2, "volume": 6900740.0}, {"date": "2026-03-23", "close": 146.56, "volume": 4924711.0}, {"date": "2026-03-24", "close": 146.67, "volume": 3036877.0}, {"date": "2026-03-25", "close": 148.05, "volume": 2238540.0}, {"date": "2026-03-26", "close": 143.99, "volume": 2812180.0}, {"date": "2026-03-27", "close": 143.04, "volume": 3428091.0}, {"date": "2026-03-30", "close": 142.52, "volume": 2483552.0}, {"date": "2026-03-31", "close": 145.23, "volume": 3384956.0}, {"date": "2026-04-01", "close": 145.25, "volume": 2419779.0}, {"date": "2026-04-02", "close": 144.47, "volume": 1782939.0}, {"date": "2026-04-06", "close": 144.5, "volume": 2151061.0}, {"date": "2026-04-07", "close": 144.35, "volume": 2887043.0}, {"date": "2026-04-08", "close": 149.17, "volume": 4223629.0}, {"date": "2026-04-09", "close": 150.5, "volume": 2825888.0}, {"date": "2026-04-10", "close": 150.32, "volume": 1826290.0}, {"date": "2026-04-13", "close": 152.79, "volume": 2489292.0}, {"date": "2026-04-14", "close": 152.55, "volume": 2233160.0}, {"date": "2026-04-15", "close": 151.24, "volume": 2837572.0}, {"date": "2026-04-16", "close": 150.55, "volume": 2143933.0}, {"date": "2026-04-17", "close": 154.55, "volume": 4950480.0}, {"date": "2026-04-20", "close": 151.4, "volume": 4672682.0}, {"date": "2026-04-21", "close": 148.47, "volume": 7233665.0}, {"date": "2026-04-22", "close": 145.78, "volume": 4582964.0}, {"date": "2026-04-23", "close": 144.84, "volume": 5138333.0}, {"date": "2026-04-24", "close": 145.99, "volume": 5930968.0}, {"date": "2026-04-27", "close": 145.77, "volume": 2991030.0}, {"date": "2026-04-28", "close": 146.03, "volume": 3726593.0}, {"date": "2026-04-29", "close": 143.87, "volume": 3757630.0}, {"date": "2026-04-30", "close": 146.52, "volume": 5018108.0}, {"date": "2026-05-01", "close": 142.5, "volume": 2757948.0}, {"date": "2026-05-04", "close": 141.56, "volume": 4053603.0}, {"date": "2026-05-05", "close": 142.82, "volume": 3386050.0}, {"date": "2026-05-06", "close": 146.54, "volume": 4910368.0}, {"date": "2026-05-07", "close": 143.75, "volume": 2764418.0}, {"date": "2026-05-08", "close": 143.29, "volume": 2565966.0}, {"date": "2026-05-11", "close": 143.34, "volume": 3319348.0}, {"date": "2026-05-12", "close": 143.21, "volume": 2798587.0}, {"date": "2026-05-13", "close": 147.1, "volume": 7625853.0}, {"date": "2026-05-14", "close": 145.12, "volume": 4105608.0}, {"date": "2026-05-15", "close": 146.22, "volume": 5276157.0}, {"date": "2026-05-18", "close": 152.53, "volume": 5520476.0}, {"date": "2026-05-19", "close": 149.36, "volume": 4629317.0}, {"date": "2026-05-20", "close": 149.78, "volume": 3873136.0}, {"date": "2026-05-21", "close": 151.6, "volume": 2834762.0}, {"date": "2026-05-22", "close": 152.44, "volume": 3209711.0}, {"date": "2026-05-26", "close": 154.03, "volume": 2319339.0}, {"date": "2026-05-27", "close": 155.17, "volume": 2878202.0}, {"date": "2026-05-28", "close": 152.85, "volume": 3224562.0}, {"date": "2026-05-29", "close": 153.13, "volume": 7901754.0}, {"date": "2026-06-01", "close": 150.93, "volume": 2691101.0}, {"date": "2026-06-02", "close": 152.9, "volume": 3391686.0}, {"date": "2026-06-03", "close": 151.65, "volume": 3330840.0}, {"date": "2026-06-04", "close": 152.77, "volume": 2473253.0}, {"date": "2026-06-05", "close": 153.76, "volume": 2488404.0}, {"date": "2026-06-08", "close": 153.85, "volume": 3054404.0}, {"date": "2026-06-09", "close": 156.39, "volume": 3434465.0}, {"date": "2026-06-10", "close": 156.85, "volume": 7862123.0}, {"date": "2026-06-11", "close": 157.91, "volume": 4873937.0}, {"date": "2026-06-12", "close": 158.32, "volume": 4576913.0}, {"date": "2026-06-15", "close": 158.23, "volume": 4426175.0}, {"date": "2026-06-16", "close": 161.63, "volume": 3430510.0}, {"date": "2026-06-17", "close": 159.23, "volume": 3781599.0}, {"date": "2026-06-18", "close": 160.6, "volume": 6934632.0}, {"date": "2026-06-22", "close": 163.22, "volume": 2642370.0}, {"date": "2026-06-23", "close": 161.84, "volume": 2816252.0}, {"date": "2026-06-24", "close": 165.91, "volume": 4555993.0}, {"date": "2026-06-25", "close": 167.97, "volume": 2381833.0}, {"date": "2026-06-26", "close": 164.01, "volume": 6334093.0}, {"date": "2026-06-29", "close": 162.43, "volume": 5260365.0}, {"date": "2026-06-30", "close": 161.91, "volume": 4024629.0}, {"date": "2026-07-01", "close": 159.96, "volume": 2662176.0}, {"date": "2026-07-02", "close": 160.44, "volume": 1837673.0}, {"date": "2026-07-06", "close": 159.15, "volume": 2180319.0}, {"date": "2026-07-07", "close": 158.01, "volume": 1839595.0}, {"date": "2026-07-08", "close": 154.7, "volume": 2311310.0}, {"date": "2026-07-09", "close": 155.34, "volume": 3830021.0}, {"date": "2026-07-10", "close": 157.52, "volume": 1945321.0}, {"date": "2026-07-13", "close": 157.7, "volume": 1726417.0}, {"date": "2026-07-14", "close": 156.58, "volume": 3579269.0}, {"date": "2026-07-15", "close": 160.53, "volume": 3287084.0}, {"date": "2026-07-16", "close": 161.77, "volume": 3482447.0}, {"date": "2026-07-17", "close": 159.84, "volume": 2922987.0}, {"date": "2026-07-20", "close": 159.11, "volume": 4063856.0}, {"date": "2026-07-21", "close": 170.76, "volume": 11003520.0}, {"date": "2026-07-22", "close": 170.76, "volume": 4593817.0}, {"date": "2026-07-23", "close": 169.59, "volume": 4737084.0}, {"date": "2026-07-24", "close": 172.62, "volume": 4101454.0}, {"date": "2026-07-27", "close": 178.23, "volume": 4829420.0}, {"date": "2026-07-28", "close": 182.48, "volume": 5503802.0}, {"date": "2026-07-29", "close": 177.95, "volume": 4823497.0}, {"date": "2026-07-30", "close": 176.07, "volume": 2812179.0}, {"date": "2026-07-31", "close": 176.28, "volume": 2676824.0}, {"date": "2026-08-03", "close": 177.23, "volume": 2749527.0}, {"date": "2026-08-04", "close": 181.45, "volume": 2980401.0}, {"date": "2026-08-05", "close": 182.08, "volume": 2728592.0}, {"date": "2026-08-06", "close": 180.71, "volume": 2547224.0}, {"date": "2026-08-07", "close": 182.9, "volume": 2430438.0}], "refreshing": true}