{"ticker": "MRK", "overview": {"cik": "310158", "ticker": "MRK", "name": "Merck & Co., Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008012", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007942", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007905", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000213", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000310158-26-000212", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000310158-26-000210", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007763", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007761", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007709", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007708", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090045", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000198", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000310158-26-000196", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000310158-26-000194", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000310158-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000166", "price_sensitive": false}]}, "description": "Merck & Co., Inc. trades as MRK on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 1,548 insider filings for the company, from February 2010 to August 2026. Across those, 44 insiders disclosed 5 open-market purchases totalling $3.14M against 209 sales totalling $1.14B. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 3141039.58325, "sell_n": 209, "sell_sum": 1139858437.2517, "net": -1136717397.6684499, "insiders": 44, "first_date": "2010-02-24", "last_date": "2026-08-13"}, "metrics": {"ticker": "MRK", "has_prices": true, "as_of": "2026-07-31", "last": 130.2, "prev_close": 129.79, "change": 0.4099999999999966, "change_pct": 0.003158949071577137, "session_volume": 7738762.0, "vwap_5": 130.6590547906065, "vwap_20": 127.31247727652878, "vwap_60": 121.04787694591704, "vwap_250": 104.89021050658148, "high_52w": 131.82, "low_52w": 82.49, "avg_volume_20": 8575538.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T20", "src": "CONGRESS", "ticker": "MRK", "cik": "", "company": "Merck & Co., Inc.", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nMerck & Company, Inc. Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps MRK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57047}, {"id": "HOUSE-2026-20035411-T2", "src": "CONGRESS", "ticker": "MRK", "cik": "", "company": "Merck & Co., Inc.", "company_raw": ",000\nF S: New\nS O: UBS IRA Account\nMerck & Company, Inc. Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar picks up MRK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0000310158-26-000223", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Chirfi Guindo", "who_key": "Guindo Chirfi", "role": "EVP, Access, Policy & Comms", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1350000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider cashes out $1.4M of MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722753/000031015826000223/0000310158-26-000223-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0000310158-26-000221", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Jennifer Zachary", "who_key": "Zachary Jennifer", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10718494.545500001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $10.7M off the table in MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1737231/000031015826000221/0000310158-26-000221-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0000310158-26-000219", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Richard R. DeLuca", "who_key": "DeLuca Richard R.", "role": "EVP&Pres, Merck Animal Heallth", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5942369.3474, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside MRK is selling \u2014 $5.9M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1421339/000031015826000219/0000310158-26-000219-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0000310158-26-000217", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Richard R. DeLuca", "who_key": "DeLuca Richard R.", "role": "EVP&Pres, Merck Animal Heallth", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 788772.662, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $789K of MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1421339/000031015826000217/0000310158-26-000217-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0000310158-26-000213", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Chirfi Guindo", "who_key": "Guindo Chirfi", "role": "EVP, Access, Policy & Comms", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1965000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $2M of MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722753/000031015826000213/0000310158-26-000213-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0000310158-26-000215", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "David R. Maraldo", "who_key": "Maraldo David R.", "role": "EVP & Pres. MMD", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2407797.0374, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $2.4M of MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2126478/000031015826000215/0000310158-26-000215-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0000310158-26-000214", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "David Michael Williams", "who_key": "Williams David Michael", "role": "EVP,Chief Info&Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6805145.1829, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $6.8M off the table in MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1820958/000031015826000214/0000310158-26-000214-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0000310158-26-000198", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Mary Ellen Coe", "who_key": "Coe Mary Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000198/0000310158-26-000198-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0000310158-26-000200", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Surendralal Lanca Karsanbhai", "who_key": "Karsanbhai Surendralal Lanca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000200/0000310158-26-000200-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0000310158-26-000202", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Christine E. Seidman", "who_key": "Seidman Christine E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000202/0000310158-26-000202-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0000310158-26-000146", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Douglas M. Baker Jr", "who_key": "BAKER DOUGLAS M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000146/0000310158-26-000146-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000148", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Pamela J. Craig", "who_key": "Craig Pamela J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000148/0000310158-26-000148-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000150", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Thomas H. Glocer", "who_key": "GLOCER THOMAS H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000150/0000310158-26-000150-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000153", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Risa J. Lavizzo-Mourey", "who_key": "LAVIZZO-MOUREY RISA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000153/0000310158-26-000153-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000155", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Stephen Mayo", "who_key": "Mayo Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000155/0000310158-26-000155-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000157", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Paul Rothman", "who_key": "Rothman Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000157/0000310158-26-000157-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000159", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Patricia F. Russo", "who_key": "RUSSO PATRICIA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000159/0000310158-26-000159-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000161", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Christine E. Seidman", "who_key": "Seidman Christine E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000161/0000310158-26-000161-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000163", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Inge G. Thulin", "who_key": "THULIN INGE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000163/0000310158-26-000163-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000166", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Mary Ellen Coe", "who_key": "Coe Mary Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000166/0000310158-26-000166-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000171", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Surendralal Lanca Karsanbhai", "who_key": "Karsanbhai Surendralal Lanca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000171/0000310158-26-000171-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000177", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Kathy J. Warden", "who_key": "Warden Kathy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000177/0000310158-26-000177-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0000310158-26-000117", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Chirfi Guindo", "who_key": "Guindo Chirfi", "role": "EVP, Access, Policy & Comms", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000117/0000310158-26-000117-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0000310158-26-000119", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Dalton E. Smart III", "who_key": "Smart Dalton E. III", "role": "SVP Fin. - Global Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000119/0000310158-26-000119-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0000310158-26-000121", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Johannes Jacobus Oosthuizen", "who_key": "Oosthuizen Johannes Jacobus", "role": "EVP, Oncology & Int?l", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000121/0000310158-26-000121-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0000310158-26-000123", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "David R. Maraldo", "who_key": "Maraldo David R.", "role": "EVP & Pres. MMD", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000123/0000310158-26-000123-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0000310158-26-000125", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Brian Foard", "who_key": "Foard Brian", "role": "EVP, Specialty, Pharma, & ID", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000125/0000310158-26-000125-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "0000310158-26-000127", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Robert M. Davis", "who_key": "Davis Robert M", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000127/0000310158-26-000127-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}], "recent_buys": [{"id": "0001127602-25-003559", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Inge G. Thulin", "who_key": "THULIN INGE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.98325, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MRK lands a director's $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760225003559/0001127602-25-003559-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913847}, {"id": "0001127602-25-003547", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Douglas M. Baker Jr", "who_key": "BAKER DOUGLAS M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1327500.0, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big money into MRK \u2014 A board member buys $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760225003547/0001127602-25-003547-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915287}, {"id": "0001127602-23-019612", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Joseph Romanelli", "who_key": "Romanelli Joseph", "role": "President, Human Health Int?l", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44336.21, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MRK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223019612/0001127602-23-019612-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852727}, {"id": "0001225208-11-019890", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co. Inc.", "who": "Kenneth C. Frazier", "who_key": "FRAZIER KENNETH C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1016837.64, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520811019890/0001225208-11-019890-index.htm", "trade_date": "2011-08-15", "timestamp": "2011-08-15", "mins": 8004407}, {"id": "0001225208-11-019891", "src": "INSIDERS", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co. Inc.", "who": "Peter N. Kellogg", "who_key": "KELLOGG PETER N", "role": "Exe V-P & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 502365.75, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MRK draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520811019891/0001225208-11-019891-index.htm", "trade_date": "2011-08-12", "timestamp": "2011-08-12", "mins": 8008727}], "institutional": [{"id": "13DG-0002100119-26-000859", "src": "13DG", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Merck & Co., Inc.", "who_key": "Merck & Co., Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Merck & Co., Inc. takes a 7.53% passive stake in MRK", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/0002100119-26-000859-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-001748", "src": "13DG", "ticker": "MRK", "cik": "310158", "company": "Merck & Co., Inc.", "company_raw": "Merck & Co., Inc.", "who": "Merck & Co., Inc.", "who_key": "Merck & Co., Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Merck & Co., Inc. adjusts its stake in MRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/0000102909-26-001748-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Merck & Company, Inc. Common Stock (new)", "new_value": "Merck & Co., Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000310158", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000310158", "applied": 1, "detected_at": "2026-10-26T02:17:39.039718"}]}, "key_people": [{"who": "Kenneth C. Frazier", "who_key": "FRAZIER KENNETH C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1016837.64, "sold": 458004742.5408, "net": -456987904.9008, "trades": 33, "top_score": 62.9, "lean": "selling", "history": [{"action": "SELL", "amount": 23471432.5767, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222025118/0001127602-22-025118-index.htm"}, {"action": "SELL", "amount": 46372118.018300004, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222025018/0001127602-22-025018-index.htm"}, {"action": "SELL", "amount": 59914706.341699995, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222024871/0001127602-22-024871-index.htm"}, {"action": "SELL", "amount": 87090363.4769, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222024610/0001127602-22-024610-index.htm"}, {"action": "SELL", "amount": 54611361.657500006, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760221028802/0001127602-21-028802-index.htm"}, {"action": "SELL", "amount": 22797011.3456, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760220028825/0001127602-20-028825-index.htm"}, {"action": "SELL", "amount": 15813372.0448, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819005629/0001225208-19-005629-index.htm"}, {"action": "SELL", "amount": 1535453.745, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819005291/0001225208-19-005291-index.htm"}, {"action": "SELL", "amount": 1648683.9954, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819004825/0001225208-19-004825-index.htm"}, {"action": "SELL", "amount": 7677541.1088, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819003408/0001225208-19-003408-index.htm"}, {"action": "SELL", "amount": 10853105.5468, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819002960/0001225208-19-002960-index.htm"}, {"action": "SELL", "amount": 18079654.389599998, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819001889/0001225208-19-001889-index.htm"}, {"action": "SELL", "amount": 20168257.785, "date": "2018-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818014342/0001225208-18-014342-index.htm"}, {"action": "SELL", "amount": 19611818.1545, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818013571/0001225208-18-013571-index.htm"}, {"action": "SELL", "amount": 14826690.509399999, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818012151/0001225208-18-012151-index.htm"}, {"action": "SELL", "amount": 9104486.32, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816041461/0001225208-16-041461-index.htm"}, {"action": "SELL", "amount": 24231095.786399998, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816037553/0001225208-16-037553-index.htm"}, {"action": "SELL", "amount": 3480000.0, "date": "2016-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816036059/0001225208-16-036059-index.htm"}, {"action": "SELL", "amount": 7352942.688, "date": "2016-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816031436/0001225208-16-031436-index.htm"}, {"action": "SELL", "amount": 1020757.6764, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815020111/0001225208-15-020111-index.htm"}, {"action": "SELL", "amount": 302958.97, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815004508/0001225208-15-004508-index.htm"}, {"action": "SELL", "amount": 552266.624, "date": "2015-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815001128/0001225208-15-001128-index.htm"}, {"action": "SELL", "amount": 590760.0, "date": "2014-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814024749/0001225208-14-024749-index.htm"}, {"action": "SELL", "amount": 579784.0, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814023001/0001225208-14-023001-index.htm"}, {"action": "SELL", "amount": 591033.2975, "date": "2014-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814021558/0001225208-14-021558-index.htm"}], "latest": {"action": "SELL", "amount": 23471432.5767, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222025118/0001127602-22-025118-index.htm"}}, {"who": "Robert M. Davis", "who_key": "Davis Robert M", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 123518484.7521, "net": -123518484.7521, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5599327.2718, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000030/0000310158-26-000030-index.htm"}, {"action": "SELL", "amount": 29538998.0701, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760224005191/0001127602-24-005191-index.htm"}, {"action": "SELL", "amount": 16472844.968700001, "date": "2023-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223013808/0001127602-23-013808-index.htm"}, {"action": "SELL", "amount": 17169839.605800003, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222025304/0001127602-22-025304-index.htm"}, {"action": "SELL", "amount": 20360324.5351, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760220026617/0001127602-20-026617-index.htm"}, {"action": "SELL", "amount": 18514031.8006, "date": "2019-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760219022966/0001127602-19-022966-index.htm"}, {"action": "SELL", "amount": 15863118.5, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819005843/0001225208-19-005843-index.htm"}], "latest": {"action": "SELL", "amount": 5599327.2718, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000030/0000310158-26-000030-index.htm"}}, {"who": "Richard R. DeLuca", "who_key": "DeLuca Richard R.", "role": "EVP&Pres, Merck Animal Heallth", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 71175462.5016, "net": -71175462.5016, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5942369.3474, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421339/000031015826000219/0000310158-26-000219-index.htm"}, {"action": "SELL", "amount": 788772.662, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421339/000031015826000217/0000310158-26-000217-index.htm"}, {"action": "SELL", "amount": 4557024.7085, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000032/0000310158-26-000032-index.htm"}, {"action": "SELL", "amount": 4602668.3378, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223027077/0001127602-23-027077-index.htm"}, {"action": "SELL", "amount": 16361592.8013, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223014025/0001127602-23-014025-index.htm"}, {"action": "SELL", "amount": 16499093.6809, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222024626/0001127602-22-024626-index.htm"}, {"action": "SELL", "amount": 2692298.7564, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760221028469/0001127602-21-028469-index.htm"}, {"action": "SELL", "amount": 11856264.907499999, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760221028165/0001127602-21-028165-index.htm"}, {"action": "SELL", "amount": 3241638.6982999993, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760219026430/0001127602-19-026430-index.htm"}, {"action": "SELL", "amount": 2800000.0, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000110465919027602/0001104659-19-027602-index.htm"}, {"action": "SELL", "amount": 1833738.6014999999, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818015068/0001225208-18-015068-index.htm"}], "latest": {"action": "SELL", "amount": 5942369.3474, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421339/000031015826000219/0000310158-26-000219-index.htm"}}, {"who": "Adam H. Schechter", "who_key": "Schechter Adam H", "role": "EVP & Pres-Global Human Health", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 64308648.2118, "net": -64308648.2118, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20510945.048299998, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818015139/0001225208-18-015139-index.htm"}, {"action": "SELL", "amount": 7534290.816000001, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818013520/0001225208-18-013520-index.htm"}, {"action": "SELL", "amount": 8179945.141, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818010754/0001225208-18-010754-index.htm"}, {"action": "SELL", "amount": 6261731.26, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818001054/0001225208-18-001054-index.htm"}, {"action": "SELL", "amount": 3418166.4450000003, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520817007537/0001225208-17-007537-index.htm"}, {"action": "SELL", "amount": 2315698.5865, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520817002444/0001225208-17-002444-index.htm"}, {"action": "SELL", "amount": 2454308.08, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816038666/0001225208-16-038666-index.htm"}, {"action": "SELL", "amount": 2884415.0, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816035825/0001225208-16-035825-index.htm"}, {"action": "SELL", "amount": 642767.8764000001, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815011867/0001225208-15-011867-index.htm"}, {"action": "SELL", "amount": 4636223.76, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815001415/0001225208-15-001415-index.htm"}, {"action": "SELL", "amount": 1313380.2, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814019074/0001225208-14-019074-index.htm"}, {"action": "SELL", "amount": 588583.5186, "date": "2014-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814012950/0001225208-14-012950-index.htm"}, {"action": "SELL", "amount": 1000935.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814004449/0001225208-14-004449-index.htm"}, {"action": "SELL", "amount": 2567257.48, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520812022534/0001225208-12-022534-index.htm"}], "latest": {"action": "SELL", "amount": 20510945.048299998, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818015139/0001225208-18-015139-index.htm"}}, {"who": "Jennifer Zachary", "who_key": "Zachary Jennifer", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 57945453.307, "net": -57945453.307, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10718494.545500001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737231/000031015826000221/0000310158-26-000221-index.htm"}, {"action": "SELL", "amount": 14485690.4106, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000031015826000046/0000310158-26-000046-index.htm"}, {"action": "SELL", "amount": 6284779.1322, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760224003093/0001127602-24-003093-index.htm"}, {"action": "SELL", "amount": 2250834.2143, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223014759/0001127602-23-014759-index.htm"}, {"action": "SELL", "amount": 7782762.2944, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223003562/0001127602-23-003562-index.htm"}, {"action": "SELL", "amount": 16422892.709999999, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222024595/0001127602-22-024595-index.htm"}], "latest": {"action": "SELL", "amount": 10718494.545500001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737231/000031015826000221/0000310158-26-000221-index.htm"}}, {"who": "Sanat Chattopadhyay", "who_key": "Chattopadhyay Sanat", "role": "Exe V-P & Pres. MMD", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 45608437.615499996, "net": -45608437.615499996, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15425067.9334, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223012932/0001127602-23-012932-index.htm"}, {"action": "SELL", "amount": 9431915.2366, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223001274/0001127602-23-001274-index.htm"}, {"action": "SELL", "amount": 10039379.638, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760222024629/0001127602-22-024629-index.htm"}, {"action": "SELL", "amount": 2149731.0799999996, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760221028167/0001127602-21-028167-index.htm"}, {"action": "SELL", "amount": 861675.9779999999, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760220023725/0001127602-20-023725-index.htm"}, {"action": "SELL", "amount": 5796306.149499999, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520819002568/0001225208-19-002568-index.htm"}, {"action": "SELL", "amount": 1904361.6, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818012336/0001225208-18-012336-index.htm"}], "latest": {"action": "SELL", "amount": 15425067.9334, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000112760223012932/0001127602-23-012932-index.htm"}}, {"who": "Bruce N. Kuhlik", "who_key": "Kuhlik Bruce N", "role": "Exe V-P & Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 38021185.7409, "net": -38021185.7409, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3374794.9056, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815011270/0001225208-15-011270-index.htm"}, {"action": "SELL", "amount": 9386645.7658, "date": "2015-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815010603/0001225208-15-010603-index.htm"}, {"action": "SELL", "amount": 3100000.0, "date": "2014-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814024549/0001225208-14-024549-index.htm"}, {"action": "SELL", "amount": 8195164.3625, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814010231/0001225208-14-010231-index.htm"}, {"action": "SELL", "amount": 11262534.899, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520813011726/0001225208-13-011726-index.htm"}, {"action": "SELL", "amount": 2702045.808, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520812022965/0001225208-12-022965-index.htm"}], "latest": {"action": "SELL", "amount": 3374794.9056, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520815011270/0001225208-15-011270-index.htm"}}, {"who": "Weir Mirian M. Graddick", "who_key": "GRADDICK WEIR MIRIAN M", "role": "Exe V-P, HR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 37709912.9893, "net": -37709912.9893, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1392000.0, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818007833/0001225208-18-007833-index.htm"}, {"action": "SELL", "amount": 3987800.0, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818001052/0001225208-18-001052-index.htm"}, {"action": "SELL", "amount": 4161800.0, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818001321/0001225208-18-001321-index.htm"}, {"action": "SELL", "amount": 2532582.48, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816040100/0001225208-16-040100-index.htm"}, {"action": "SELL", "amount": 2609329.5, "date": "2016-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816036060/0001225208-16-036060-index.htm"}, {"action": "SELL", "amount": 1724553.0, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520816035824/0001225208-16-035824-index.htm"}, {"action": "SELL", "amount": 10650932.3508, "date": "2014-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814016738/0001225208-14-016738-index.htm"}, {"action": "SELL", "amount": 10650915.6585, "date": "2014-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520814017372/0001225208-14-017372-index.htm"}], "latest": {"action": "SELL", "amount": 1392000.0, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000122520818007833/0001225208-18-007833-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -9212942.2203}, {"date": "2026-08-06", "net": -2753772.662}, {"date": "2026-08-12", "net": -16660863.892900001}, {"date": "2026-08-13", "net": -1350000.0}, {"date": "2026-08-19", "net": 15001.0}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008012", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007942", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007905", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000213", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000310158-26-000212", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000310158-26-000210", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007763", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007761", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007709", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007708", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090045", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000198", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000310158-26-000196", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000310158-26-000194", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000310158-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000310158-26-000166", "price_sensitive": false}], "performance": {"ticker": "MRK", "has_prices": true, "summary": {"n": 77, "avg": 0.7477495992055051, "win_rate": 1.0, "best": 1.4659511241668888, "worst": 0.01941747572815526, "as_of": "2026-07-31"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 118.33, "return": 0.10031268486436229}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 101.09, "return": 0.2879612226728656}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 96.43, "return": 0.3502022192263816}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 83.21, "return": 0.5647157793534431}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 80.79, "return": 0.6115855922762715}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 80.32, "return": 0.6210159362549801}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-06-13", "score": 0.0, "ref_price": 81.71, "return": 0.5934402153959124}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 82.84, "return": 0.5717044905842587}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 84.71, "return": 0.5370086176366426}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 81.91, "return": 0.5895495055548773}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 78.95, "return": 0.6491450284990499}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 93.15, "return": 0.3977455716586149}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 89.38, "return": 0.4567017229805325}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 91.27, "return": 0.42653664950147907}, {"who": "THULIN INGE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249999.98325, "date": "2025-02-06", "score": 58.8, "ref_price": 88.05, "return": 0.47870528109028954}, {"who": "BAKER DOUGLAS M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1327500.0, "date": "2025-02-05", "score": 67.5, "ref_price": 89.67, "return": 0.451990632318501}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-17", "score": 0.0, "ref_price": 97.92, "return": 0.3296568627450979}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 102.92, "return": 0.2650602409638553}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 103.73, "return": 0.25518172177769194}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 113.09, "return": 0.15129542841984248}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 112.49, "return": 0.15743621655258241}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 115.2, "return": 0.1302083333333332}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 127.72, "return": 0.01941747572815526}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 119.84, "return": 0.08644859813084099}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 119.84, "return": 0.08644859813084099}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 108.77, "return": 0.197021237473568}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 101.39, "return": 0.2841503106815267}, {"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": 105.39, "return": 0.23541132934813538}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 109.84, "return": 0.18536052439912587}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 107.34, "return": 0.21296813862493}, {"who": "Romanelli Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Human Health Int?l", "amount": 44336.21, "date": "2023-04-26", "score": 40.0, "ref_price": 113.43, "return": 0.1478444855858237}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 112.61, "return": 0.15620282390551452}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 109.89, "return": 0.1848211848211847}, {"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": 107.41, "return": 0.2121776370915184}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 88.16, "return": 0.4768602540834845}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 94.96, "return": 0.3711036225779275}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2022-07-07", "score": 0.0, "ref_price": 93.01, "return": 0.39984947855069325}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 82.4, "return": 0.5800970873786405}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2021-06-02", "score": 0.0, "ref_price": 73.22, "return": 0.7782026768642446}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-07-02", "score": 0.0, "ref_price": 76.0284, "return": 0.7125179538172575}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 75.816, "return": 0.7173156062044949}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2018-06-04", "score": 0.0, "ref_price": 59.8538, "return": 1.1753004821748991}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 57.9912, "return": 1.2451682324214708}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2018-01-16", "score": 0.0, "ref_price": 59.902, "return": 1.1735501318820738}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-30", "score": 0.0, "ref_price": 52.7991, "return": 1.4659511241668888}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-30", "score": 0.0, "ref_price": 52.7991, "return": 1.4659511241668888}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-10-27", "score": 0.0, "ref_price": 56.2058, "return": 1.3164869106035315}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-18", "score": 0.0, "ref_price": 61.2917, "return": 1.1242680493443646}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-05", "score": 0.0, "ref_price": 62.3436, "return": 1.0884260774161258}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-29", "score": 0.0, "ref_price": 61.7935, "return": 1.1070177284018545}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-29", "score": 0.0, "ref_price": 61.7935, "return": 1.1070177284018545}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 62.3147, "return": 1.0893946372204308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-27", "score": 0.0, "ref_price": 62.3147, "return": 1.0893946372204308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 62.498, "return": 1.0832666645332651}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-26", "score": 0.0, "ref_price": 62.498, "return": 1.0832666645332651}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-22", "score": 0.0, "ref_price": 62.8551, "return": 1.0714309578697672}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-22", "score": 0.0, "ref_price": 62.8551, "return": 1.0714309578697672}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-21", "score": 0.0, "ref_price": 63.3087, "return": 1.0565893787109826}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-21", "score": 0.0, "ref_price": 63.3087, "return": 1.0565893787109826}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-12", "score": 0.0, "ref_price": 63.1736, "return": 1.0609875011080576}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-12", "score": 0.0, "ref_price": 63.1736, "return": 1.0609875011080576}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-11", "score": 0.0, "ref_price": 62.8551, "return": 1.0714309578697672}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-11", "score": 0.0, "ref_price": 62.8551, "return": 1.0714309578697672}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 62.0252, "return": 1.0991467983980703}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 62.0252, "return": 1.0991467983980703}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 61.3979, "return": 1.1205937010874965}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 61.9383, "return": 1.1020919205079893}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-01-28", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-14", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-14", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2015-08-12", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-07-10", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2015-07-09", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-05-27", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-05-27", "score": 0.0, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "FRAZIER KENNETH C", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1016837.64, "date": "2011-08-15", "score": 62.9, "ref_price": 56.6111, "return": 1.2999023159769019}, {"who": "KELLOGG PETER N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exe V-P & CFO", "amount": 502365.75, "date": "2011-08-12", "score": 57.2, "ref_price": 56.6111, "return": 1.2999023159769019}]}, "price_series": [{"date": "2016-08-01", "close": 56.6111, "volume": 8871078.0}, {"date": "2016-08-02", "close": 56.2926, "volume": 6819864.0}, {"date": "2016-08-03", "close": 55.6364, "volume": 9630173.0}, {"date": "2016-08-04", "close": 55.8198, "volume": 5541075.0}, {"date": "2016-08-05", "close": 61.6295, "volume": 71863620.0}, {"date": "2016-08-08", "close": 60.6644, "volume": 25024790.0}, {"date": "2016-08-09", "close": 60.3073, "volume": 12227600.0}, {"date": "2016-08-10", "close": 60.4521, "volume": 8815231.0}, {"date": "2016-08-11", "close": 61.4075, "volume": 10363830.0}, {"date": "2016-08-12", "close": 61.1373, "volume": 6244281.0}, {"date": "2016-08-15", "close": 61.1083, "volume": 6650069.0}, {"date": "2016-08-16", "close": 60.8381, "volume": 5669394.0}, {"date": "2016-08-17", "close": 61.0794, "volume": 8260155.0}, {"date": "2016-08-18", "close": 61.4075, "volume": 6926571.0}, {"date": "2016-08-19", "close": 61.1469, "volume": 8466720.0}, {"date": "2016-08-22", "close": 61.3303, "volume": 6441588.0}, {"date": "2016-08-23", "close": 61.3593, "volume": 5798353.0}, {"date": "2016-08-24", "close": 60.539, "volume": 7477223.0}, {"date": "2016-08-25", "close": 60.1433, "volume": 7947489.0}, {"date": "2016-08-26", "close": 60.6548, "volume": 7793815.0}, {"date": "2016-08-29", "close": 60.8092, "volume": 5568764.0}, {"date": "2016-08-30", "close": 60.5197, "volume": 6168728.0}, {"date": "2016-08-31", "close": 60.5969, "volume": 8860461.0}, {"date": "2016-09-01", "close": 60.703, "volume": 6544694.0}, {"date": "2016-09-02", "close": 60.7802, "volume": 7606001.0}, {"date": "2016-09-06", "close": 61.0311, "volume": 7923346.0}, {"date": "2016-09-07", "close": 60.6741, "volume": 8668028.0}, {"date": "2016-09-08", "close": 61.0311, "volume": 9171858.0}, {"date": "2016-09-09", "close": 60.3073, "volume": 12580270.0}, {"date": "2016-09-12", "close": 60.9829, "volume": 10623630.0}, {"date": "2016-09-13", "close": 59.6511, "volume": 10215220.0}, {"date": "2016-09-14", "close": 59.2072, "volume": 10421770.0}, {"date": "2016-09-15", "close": 60.2012, "volume": 9021616.0}, {"date": "2016-09-16", "close": 60.1047, "volume": 12422260.0}, {"date": "2016-09-19", "close": 59.1879, "volume": 11255790.0}, {"date": "2016-09-20", "close": 59.7765, "volume": 9203973.0}, {"date": "2016-09-21", "close": 60.51, "volume": 7206814.0}, {"date": "2016-09-22", "close": 60.8188, "volume": 8443738.0}, {"date": "2016-09-23", "close": 60.7609, "volume": 7673852.0}, {"date": "2016-09-26", "close": 59.9792, "volume": 6977290.0}, {"date": "2016-09-27", "close": 60.3845, "volume": 7340756.0}, {"date": "2016-09-28", "close": 61.089, "volume": 11782740.0}, {"date": "2016-09-29", "close": 59.7476, "volume": 10915980.0}, {"date": "2016-09-30", "close": 60.2301, "volume": 13600060.0}, {"date": "2016-10-03", "close": 60.3363, "volume": 7520012.0}, {"date": "2016-10-04", "close": 60.2784, "volume": 7896897.0}, {"date": "2016-10-05", "close": 60.6065, "volume": 7871322.0}, {"date": "2016-10-06", "close": 60.4714, "volume": 11429840.0}, {"date": "2016-10-07", "close": 60.5776, "volume": 10768970.0}, {"date": "2016-10-10", "close": 61.6681, "volume": 20254800.0}, {"date": "2016-10-11", "close": 59.7669, "volume": 13932310.0}, {"date": "2016-10-12", "close": 59.5063, "volume": 10112630.0}, {"date": "2016-10-13", "close": 60.3266, "volume": 14530540.0}, {"date": "2016-10-14", "close": 59.9696, "volume": 12199690.0}, {"date": "2016-10-17", "close": 59.3712, "volume": 13047800.0}, {"date": "2016-10-18", "close": 59.9213, "volume": 9984627.0}, {"date": "2016-10-19", "close": 59.709, "volume": 5578768.0}, {"date": "2016-10-20", "close": 59.7572, "volume": 6316175.0}, {"date": "2016-10-21", "close": 59.0624, "volume": 7395151.0}, {"date": "2016-10-24", "close": 58.6281, "volume": 9911257.0}, {"date": "2016-10-25", "close": 59.7862, "volume": 15179920.0}, {"date": "2016-10-26", "close": 58.7439, "volume": 9947711.0}, {"date": "2016-10-27", "close": 59.1493, "volume": 10346270.0}, {"date": "2016-10-28", "close": 56.7848, "volume": 20261240.0}, {"date": "2016-10-31", "close": 56.669, "volume": 14254830.0}, {"date": "2016-11-01", "close": 57.2288, "volume": 14314280.0}, {"date": "2016-11-02", "close": 56.7848, "volume": 10678530.0}, {"date": "2016-11-03", "close": 56.3891, "volume": 11293030.0}, {"date": "2016-11-04", "close": 56.7655, "volume": 11312730.0}, {"date": "2016-11-07", "close": 57.9526, "volume": 10458870.0}, {"date": "2016-11-08", "close": 58.3965, "volume": 7929411.0}, {"date": "2016-11-09", "close": 61.9383, "volume": 27790560.0}, {"date": "2016-11-10", "close": 62.6911, "volume": 17842290.0}, {"date": "2016-11-11", "close": 61.7163, "volume": 13999310.0}, {"date": "2016-11-14", "close": 61.311, "volume": 10099540.0}, {"date": "2016-11-15", "close": 61.4268, "volume": 7289834.0}, {"date": "2016-11-16", "close": 60.4424, "volume": 10760130.0}, {"date": "2016-11-17", "close": 60.51, "volume": 8360668.0}, {"date": "2016-11-18", "close": 59.709, "volume": 7683978.0}, {"date": "2016-11-21", "close": 60.124, "volume": 6835678.0}, {"date": "2016-11-22", "close": 59.5449, "volume": 9592213.0}, {"date": "2016-11-23", "close": 59.487, "volume": 10242930.0}, {"date": "2016-11-25", "close": 60.0371, "volume": 3501268.0}, {"date": "2016-11-28", "close": 59.6414, "volume": 7331259.0}, {"date": "2016-11-29", "close": 60.0178, "volume": 10034850.0}, {"date": "2016-11-30", "close": 59.0527, "volume": 12530610.0}, {"date": "2016-12-01", "close": 58.6378, "volume": 8387405.0}, {"date": "2016-12-02", "close": 58.9948, "volume": 7992839.0}, {"date": "2016-12-05", "close": 58.1456, "volume": 12964340.0}, {"date": "2016-12-06", "close": 58.1745, "volume": 10650070.0}, {"date": "2016-12-07", "close": 57.9622, "volume": 14040520.0}, {"date": "2016-12-08", "close": 58.0201, "volume": 8586550.0}, {"date": "2016-12-09", "close": 59.0913, "volume": 10496950.0}, {"date": "2016-12-12", "close": 59.5642, "volume": 8240190.0}, {"date": "2016-12-13", "close": 59.6318, "volume": 7628982.0}, {"date": "2016-12-14", "close": 59.6414, "volume": 11079900.0}, {"date": "2016-12-15", "close": 60.1915, "volume": 8493028.0}, {"date": "2016-12-16", "close": 60.2591, "volume": 17070690.0}, {"date": "2016-12-19", "close": 59.0045, "volume": 11938540.0}, {"date": "2016-12-20", "close": 58.3868, "volume": 10364020.0}, {"date": "2016-12-21", "close": 57.3542, "volume": 12044490.0}, {"date": "2016-12-22", "close": 57.499, "volume": 10091810.0}, {"date": "2016-12-23", "close": 57.4797, "volume": 7591218.0}, {"date": "2016-12-27", "close": 57.7016, "volume": 5809710.0}, {"date": "2016-12-28", "close": 57.1998, "volume": 6057884.0}, {"date": "2016-12-29", "close": 56.9778, "volume": 6520112.0}, {"date": "2016-12-30", "close": 56.8138, "volume": 10772540.0}, {"date": "2017-01-03", "close": 58.0491, "volume": 11988240.0}, {"date": "2017-01-04", "close": 58.0298, "volume": 9411911.0}, {"date": "2017-01-05", "close": 58.0105, "volume": 8996409.0}, {"date": "2017-01-06", "close": 58.1649, "volume": 10238610.0}, {"date": "2017-01-09", "close": 58.9659, "volume": 9727324.0}, {"date": "2017-01-10", "close": 57.8271, "volume": 15250100.0}, {"date": "2017-01-11", "close": 59.4774, "volume": 32662680.0}, {"date": "2017-01-12", "close": 60.0371, "volume": 24872100.0}, {"date": "2017-01-13", "close": 60.1626, "volume": 9954955.0}, {"date": "2017-01-17", "close": 59.3326, "volume": 10592670.0}, {"date": "2017-01-18", "close": 59.0334, "volume": 8123119.0}, {"date": "2017-01-19", "close": 58.2228, "volume": 11285190.0}, {"date": "2017-01-20", "close": 60.3459, "volume": 25239800.0}, {"date": "2017-01-23", "close": 59.6511, "volume": 10183330.0}, {"date": "2017-01-24", "close": 59.072, "volume": 10484670.0}, {"date": "2017-01-25", "close": 58.9466, "volume": 14556720.0}, {"date": "2017-01-26", "close": 59.0624, "volume": 12707420.0}, {"date": "2017-01-27", "close": 59.5932, "volume": 6652209.0}, {"date": "2017-01-30", "close": 59.2844, "volume": 7849314.0}, {"date": "2017-01-31", "close": 59.8248, "volume": 9817869.0}, {"date": "2017-02-01", "close": 59.931, "volume": 11014990.0}, {"date": "2017-02-02", "close": 61.9383, "volume": 18989660.0}, {"date": "2017-02-03", "close": 62.0445, "volume": 11650330.0}, {"date": "2017-02-06", "close": 62.6718, "volume": 9147459.0}, {"date": "2017-02-07", "close": 61.9576, "volume": 8430373.0}, {"date": "2017-02-08", "close": 62.0734, "volume": 5906828.0}, {"date": "2017-02-09", "close": 62.141, "volume": 7051610.0}, {"date": "2017-02-10", "close": 61.9094, "volume": 8531370.0}, {"date": "2017-02-13", "close": 62.5077, "volume": 7150839.0}, {"date": "2017-02-14", "close": 63.3666, "volume": 10130630.0}, {"date": "2017-02-15", "close": 62.8841, "volume": 17806980.0}, {"date": "2017-02-16", "close": 62.9806, "volume": 12346270.0}, {"date": "2017-02-17", "close": 63.106, "volume": 9048256.0}, {"date": "2017-02-21", "close": 63.1929, "volume": 7386072.0}, {"date": "2017-02-22", "close": 63.0095, "volume": 8679633.0}, {"date": "2017-02-23", "close": 63.55, "volume": 6855171.0}, {"date": "2017-02-24", "close": 63.8492, "volume": 8444053.0}, {"date": "2017-02-27", "close": 63.55, "volume": 7134113.0}, {"date": "2017-02-28", "close": 63.5693, "volume": 7739882.0}, {"date": "2017-03-01", "close": 63.8974, "volume": 10680710.0}, {"date": "2017-03-02", "close": 63.7719, "volume": 8647426.0}, {"date": "2017-03-03", "close": 64.2545, "volume": 8322924.0}, {"date": "2017-03-06", "close": 64.1483, "volume": 6768856.0}, {"date": "2017-03-07", "close": 63.6561, "volume": 8327845.0}, {"date": "2017-03-08", "close": 63.5017, "volume": 8418316.0}, {"date": "2017-03-09", "close": 63.5886, "volume": 7735148.0}, {"date": "2017-03-10", "close": 63.3087, "volume": 8821705.0}, {"date": "2017-03-13", "close": 61.9094, "volume": 14001290.0}, {"date": "2017-03-14", "close": 61.9576, "volume": 7893624.0}, {"date": "2017-03-15", "close": 62.4401, "volume": 9024954.0}, {"date": "2017-03-16", "close": 61.9383, "volume": 9613223.0}, {"date": "2017-03-17", "close": 61.6681, "volume": 14447910.0}, {"date": "2017-03-20", "close": 61.8708, "volume": 12971170.0}, {"date": "2017-03-21", "close": 61.6777, "volume": 9380280.0}, {"date": "2017-03-22", "close": 61.2821, "volume": 9543005.0}, {"date": "2017-03-23", "close": 61.0697, "volume": 9459658.0}, {"date": "2017-03-24", "close": 60.9732, "volume": 9136520.0}, {"date": "2017-03-27", "close": 60.9829, "volume": 8015894.0}, {"date": "2017-03-28", "close": 61.1276, "volume": 10184990.0}, {"date": "2017-03-29", "close": 61.4172, "volume": 8135333.0}, {"date": "2017-03-30", "close": 61.2338, "volume": 5321965.0}, {"date": "2017-03-31", "close": 61.3207, "volume": 7614005.0}, {"date": "2017-04-03", "close": 61.2531, "volume": 6643587.0}, {"date": "2017-04-04", "close": 61.4461, "volume": 6345621.0}, {"date": "2017-04-05", "close": 61.3496, "volume": 7704650.0}, {"date": "2017-04-06", "close": 61.0311, "volume": 7552664.0}, {"date": "2017-04-07", "close": 60.925, "volume": 7716057.0}, {"date": "2017-04-10", "close": 60.3652, "volume": 7247668.0}, {"date": "2017-04-11", "close": 60.3942, "volume": 6544754.0}, {"date": "2017-04-12", "close": 60.8478, "volume": 9509164.0}, {"date": "2017-04-13", "close": 60.4231, "volume": 5932538.0}, {"date": "2017-04-17", "close": 60.6065, "volume": 5334236.0}, {"date": "2017-04-18", "close": 60.095, "volume": 7394699.0}, {"date": "2017-04-19", "close": 60.4521, "volume": 10349050.0}, {"date": "2017-04-20", "close": 60.3652, "volume": 8962257.0}, {"date": "2017-04-21", "close": 59.7283, "volume": 10498140.0}, {"date": "2017-04-24", "close": 59.9696, "volume": 8797541.0}, {"date": "2017-04-25", "close": 60.124, "volume": 10691840.0}, {"date": "2017-04-26", "close": 60.51, "volume": 8838576.0}, {"date": "2017-04-27", "close": 60.3942, "volume": 6600829.0}, {"date": "2017-04-28", "close": 60.1529, "volume": 9451294.0}, {"date": "2017-05-01", "close": 60.2012, "volume": 10213700.0}, {"date": "2017-05-02", "close": 60.51, "volume": 12744880.0}, {"date": "2017-05-03", "close": 61.4075, "volume": 11420540.0}, {"date": "2017-05-04", "close": 61.1663, "volume": 8609668.0}, {"date": "2017-05-05", "close": 61.7356, "volume": 9345749.0}, {"date": "2017-05-08", "close": 61.7742, "volume": 11149510.0}, {"date": "2017-05-09", "close": 61.0794, "volume": 10207630.0}, {"date": "2017-05-10", "close": 61.7067, "volume": 9581502.0}, {"date": "2017-05-11", "close": 62.1796, "volume": 18515720.0}, {"date": "2017-05-12", "close": 61.3496, "volume": 10341930.0}, {"date": "2017-05-15", "close": 61.2917, "volume": 7483866.0}, {"date": "2017-05-16", "close": 61.5619, "volume": 7869877.0}, {"date": "2017-05-17", "close": 60.7995, "volume": 7911805.0}, {"date": "2017-05-18", "close": 61.6584, "volume": 11952350.0}, {"date": "2017-05-19", "close": 61.5523, "volume": 9225688.0}, {"date": "2017-05-22", "close": 61.8032, "volume": 6226549.0}, {"date": "2017-05-23", "close": 62.2954, "volume": 5729429.0}, {"date": "2017-05-24", "close": 62.6621, "volume": 7057745.0}, {"date": "2017-05-25", "close": 62.7683, "volume": 7089267.0}, {"date": "2017-05-26", "close": 62.6525, "volume": 3685720.0}, {"date": "2017-05-30", "close": 62.6139, "volume": 4885484.0}, {"date": "2017-05-31", "close": 62.8358, "volume": 7789530.0}, {"date": "2017-06-01", "close": 62.9806, "volume": 7531824.0}, {"date": "2017-06-02", "close": 63.1833, "volume": 6278113.0}, {"date": "2017-06-05", "close": 62.7972, "volume": 5968507.0}, {"date": "2017-06-06", "close": 62.4112, "volume": 6669026.0}, {"date": "2017-06-07", "close": 61.8225, "volume": 7606580.0}, {"date": "2017-06-08", "close": 60.9925, "volume": 18472250.0}, {"date": "2017-06-09", "close": 62.141, "volume": 10738770.0}, {"date": "2017-06-12", "close": 62.141, "volume": 9391455.0}, {"date": "2017-06-13", "close": 61.0601, "volume": 12040700.0}, {"date": "2017-06-14", "close": 61.1566, "volume": 10331610.0}, {"date": "2017-06-15", "close": 60.9829, "volume": 7865747.0}, {"date": "2017-06-16", "close": 60.7706, "volume": 14892300.0}, {"date": "2017-06-19", "close": 61.4558, "volume": 8334035.0}, {"date": "2017-06-20", "close": 62.2761, "volume": 10263030.0}, {"date": "2017-06-21", "close": 63.1736, "volume": 10940910.0}, {"date": "2017-06-22", "close": 63.714, "volume": 13052590.0}, {"date": "2017-06-23", "close": 63.8492, "volume": 13509410.0}, {"date": "2017-06-26", "close": 63.6175, "volume": 7565897.0}, {"date": "2017-06-27", "close": 63.2508, "volume": 8112688.0}, {"date": "2017-06-28", "close": 62.8841, "volume": 6733156.0}, {"date": "2017-06-29", "close": 62.0927, "volume": 8349019.0}, {"date": "2017-06-30", "close": 61.8515, "volume": 8351824.0}, {"date": "2017-07-03", "close": 62.0252, "volume": 4671419.0}, {"date": "2017-07-05", "close": 61.919, "volume": 6493891.0}, {"date": "2017-07-06", "close": 60.896, "volume": 11342400.0}, {"date": "2017-07-07", "close": 60.9539, "volume": 6999920.0}, {"date": "2017-07-10", "close": 60.6355, "volume": 6615495.0}, {"date": "2017-07-11", "close": 60.1626, "volume": 6877466.0}, {"date": "2017-07-12", "close": 60.5872, "volume": 8215883.0}, {"date": "2017-07-13", "close": 60.6934, "volume": 6796850.0}, {"date": "2017-07-14", "close": 60.8574, "volume": 5940294.0}, {"date": "2017-07-17", "close": 60.4231, "volume": 7386413.0}, {"date": "2017-07-18", "close": 60.2301, "volume": 6098994.0}, {"date": "2017-07-19", "close": 60.4328, "volume": 5545382.0}, {"date": "2017-07-20", "close": 60.7416, "volume": 6595280.0}, {"date": "2017-07-21", "close": 60.4424, "volume": 6900870.0}, {"date": "2017-07-24", "close": 60.3845, "volume": 7780922.0}, {"date": "2017-07-25", "close": 60.1819, "volume": 5950629.0}, {"date": "2017-07-26", "close": 59.6414, "volume": 9366722.0}, {"date": "2017-07-27", "close": 61.4654, "volume": 21802370.0}, {"date": "2017-07-28", "close": 61.8708, "volume": 13342140.0}, {"date": "2017-07-31", "close": 61.6488, "volume": 11703210.0}, {"date": "2017-08-01", "close": 61.6874, "volume": 6465959.0}, {"date": "2017-08-02", "close": 61.2242, "volume": 7034295.0}, {"date": "2017-08-03", "close": 61.3014, "volume": 6851166.0}, {"date": "2017-08-04", "close": 60.896, "volume": 5339160.0}, {"date": "2017-08-07", "close": 60.6451, "volume": 6692892.0}, {"date": "2017-08-08", "close": 60.1433, "volume": 7635494.0}, {"date": "2017-08-09", "close": 60.3073, "volume": 6552276.0}, {"date": "2017-08-10", "close": 60.0082, "volume": 7625741.0}, {"date": "2017-08-11", "close": 60.2012, "volume": 6050985.0}, {"date": "2017-08-14", "close": 60.481, "volume": 5491305.0}, {"date": "2017-08-15", "close": 60.317, "volume": 6315931.0}, {"date": "2017-08-16", "close": 60.51, "volume": 6057700.0}, {"date": "2017-08-17", "close": 59.68, "volume": 8952349.0}, {"date": "2017-08-18", "close": 59.3423, "volume": 8421089.0}, {"date": "2017-08-21", "close": 59.8055, "volume": 7070479.0}, {"date": "2017-08-22", "close": 60.2398, "volume": 5499980.0}, {"date": "2017-08-23", "close": 59.9792, "volume": 6041593.0}, {"date": "2017-08-24", "close": 60.5197, "volume": 7744083.0}, {"date": "2017-08-25", "close": 60.7416, "volume": 5263496.0}, {"date": "2017-08-28", "close": 61.1083, "volume": 7494285.0}, {"date": "2017-08-29", "close": 60.9153, "volume": 6564689.0}, {"date": "2017-08-30", "close": 60.9153, "volume": 4915759.0}, {"date": "2017-08-31", "close": 61.6295, "volume": 12902960.0}, {"date": "2017-09-01", "close": 61.6005, "volume": 6185056.0}, {"date": "2017-09-05", "close": 61.3979, "volume": 8140392.0}, {"date": "2017-09-06", "close": 61.7646, "volume": 6980404.0}, {"date": "2017-09-07", "close": 62.0734, "volume": 6856376.0}, {"date": "2017-09-08", "close": 62.0252, "volume": 7365717.0}, {"date": "2017-09-11", "close": 62.8551, "volume": 10291630.0}, {"date": "2017-09-12", "close": 63.1736, "volume": 7357863.0}, {"date": "2017-09-13", "close": 63.1639, "volume": 5628692.0}, {"date": "2017-09-14", "close": 63.8105, "volume": 9958959.0}, {"date": "2017-09-15", "close": 63.8492, "volume": 14685770.0}, {"date": "2017-09-18", "close": 63.6851, "volume": 10540020.0}, {"date": "2017-09-19", "close": 63.6465, "volume": 7005252.0}, {"date": "2017-09-20", "close": 63.4921, "volume": 9426373.0}, {"date": "2017-09-21", "close": 63.3087, "volume": 5876902.0}, {"date": "2017-09-22", "close": 62.8551, "volume": 7465379.0}, {"date": "2017-09-25", "close": 62.9034, "volume": 5571999.0}, {"date": "2017-09-26", "close": 62.498, "volume": 6139748.0}, {"date": "2017-09-27", "close": 62.3147, "volume": 6663296.0}, {"date": "2017-09-28", "close": 62.0445, "volume": 7022769.0}, {"date": "2017-09-29", "close": 61.7935, "volume": 11418940.0}, {"date": "2017-10-02", "close": 62.2954, "volume": 6526702.0}, {"date": "2017-10-03", "close": 62.1217, "volume": 6500862.0}, {"date": "2017-10-04", "close": 62.3436, "volume": 6414724.0}, {"date": "2017-10-05", "close": 62.3436, "volume": 9149673.0}, {"date": "2017-10-06", "close": 62.2954, "volume": 7172775.0}, {"date": "2017-10-09", "close": 62.0831, "volume": 5448728.0}, {"date": "2017-10-10", "close": 62.2085, "volume": 4920949.0}, {"date": "2017-10-11", "close": 61.5523, "volume": 10096150.0}, {"date": "2017-10-12", "close": 61.6005, "volume": 6297207.0}, {"date": "2017-10-13", "close": 61.1759, "volume": 7341380.0}, {"date": "2017-10-16", "close": 61.1276, "volume": 7448945.0}, {"date": "2017-10-17", "close": 61.0118, "volume": 6954135.0}, {"date": "2017-10-18", "close": 61.2917, "volume": 7880769.0}, {"date": "2017-10-19", "close": 61.5233, "volume": 9287235.0}, {"date": "2017-10-20", "close": 61.6488, "volume": 10300500.0}, {"date": "2017-10-23", "close": 61.1856, "volume": 11573940.0}, {"date": "2017-10-24", "close": 60.9057, "volume": 10159760.0}, {"date": "2017-10-25", "close": 60.2687, "volume": 10224140.0}, {"date": "2017-10-26", "close": 59.8248, "volume": 10734650.0}, {"date": "2017-10-27", "close": 56.2058, "volume": 29543120.0}, {"date": "2017-10-30", "close": 52.7991, "volume": 38972510.0}, {"date": "2017-10-31", "close": 53.1658, "volume": 18122290.0}, {"date": "2017-11-01", "close": 53.4071, "volume": 16112640.0}, {"date": "2017-11-02", "close": 53.436, "volume": 12318280.0}, {"date": "2017-11-03", "close": 54.1019, "volume": 9807181.0}, {"date": "2017-11-06", "close": 53.9282, "volume": 8709381.0}, {"date": "2017-11-07", "close": 53.6483, "volume": 14319550.0}, {"date": "2017-11-08", "close": 54.6038, "volume": 15131980.0}, {"date": "2017-11-09", "close": 54.2467, "volume": 14139830.0}, {"date": "2017-11-10", "close": 53.5422, "volume": 16743780.0}, {"date": "2017-11-13", "close": 53.1755, "volume": 13487930.0}, {"date": "2017-11-14", "close": 53.0693, "volume": 12704560.0}, {"date": "2017-11-15", "close": 52.8859, "volume": 11717020.0}, {"date": "2017-11-16", "close": 53.243, "volume": 11983300.0}, {"date": "2017-11-17", "close": 53.272, "volume": 9884066.0}, {"date": "2017-11-20", "close": 52.2104, "volume": 17141030.0}, {"date": "2017-11-21", "close": 52.3744, "volume": 13709540.0}, {"date": "2017-11-22", "close": 52.471, "volume": 7375983.0}, {"date": "2017-11-24", "close": 52.4517, "volume": 4341296.0}, {"date": "2017-11-27", "close": 52.6447, "volume": 10099570.0}, {"date": "2017-11-28", "close": 53.0114, "volume": 12829730.0}, {"date": "2017-11-29", "close": 53.4264, "volume": 10456250.0}, {"date": "2017-11-30", "close": 53.3395, "volume": 15301900.0}, {"date": "2017-12-01", "close": 53.9186, "volume": 12083870.0}, {"date": "2017-12-04", "close": 54.2563, "volume": 13425220.0}, {"date": "2017-12-05", "close": 53.8221, "volume": 11837190.0}, {"date": "2017-12-06", "close": 52.4517, "volume": 20241700.0}, {"date": "2017-12-07", "close": 52.857, "volume": 16460530.0}, {"date": "2017-12-08", "close": 53.629, "volume": 10423370.0}, {"date": "2017-12-11", "close": 54.3721, "volume": 9726871.0}, {"date": "2017-12-12", "close": 55.0766, "volume": 13784250.0}, {"date": "2017-12-13", "close": 54.9222, "volume": 13332280.0}, {"date": "2017-12-14", "close": 54.0537, "volume": 10133170.0}, {"date": "2017-12-15", "close": 54.2756, "volume": 22577920.0}, {"date": "2017-12-18", "close": 54.2563, "volume": 11592930.0}, {"date": "2017-12-19", "close": 54.266, "volume": 9466235.0}, {"date": "2017-12-20", "close": 54.1502, "volume": 13118660.0}, {"date": "2017-12-21", "close": 54.6231, "volume": 9956970.0}, {"date": "2017-12-22", "close": 54.3914, "volume": 11345730.0}, {"date": "2017-12-26", "close": 54.3721, "volume": 4405098.0}, {"date": "2017-12-27", "close": 54.3721, "volume": 5659475.0}, {"date": "2017-12-28", "close": 54.6231, "volume": 5782118.0}, {"date": "2017-12-29", "close": 54.3046, "volume": 8435725.0}, {"date": "2018-01-02", "close": 54.2563, "volume": 10071810.0}, {"date": "2018-01-03", "close": 54.1791, "volume": 10580220.0}, {"date": "2018-01-04", "close": 55.0573, "volume": 15029840.0}, {"date": "2018-01-05", "close": 54.9994, "volume": 9498753.0}, {"date": "2018-01-08", "close": 54.681, "volume": 11108520.0}, {"date": "2018-01-09", "close": 54.8161, "volume": 10631540.0}, {"date": "2018-01-10", "close": 55.2986, "volume": 9055841.0}, {"date": "2018-01-11", "close": 55.5881, "volume": 7106185.0}, {"date": "2018-01-12", "close": 56.6111, "volume": 12227810.0}, {"date": "2018-01-16", "close": 59.902, "volume": 48079850.0}, {"date": "2018-01-17", "close": 59.8634, "volume": 21889700.0}, {"date": "2018-01-18", "close": 58.9948, "volume": 19903690.0}, {"date": "2018-01-19", "close": 59.1396, "volume": 12123480.0}, {"date": "2018-01-22", "close": 59.1106, "volume": 12246800.0}, {"date": "2018-01-23", "close": 59.5449, "volume": 10434290.0}, {"date": "2018-01-24", "close": 59.0431, "volume": 13533490.0}, {"date": "2018-01-25", "close": 59.1589, "volume": 9400865.0}, {"date": "2018-01-26", "close": 59.8731, "volume": 10247790.0}, {"date": "2018-01-29", "close": 59.4774, "volume": 8764102.0}, {"date": "2018-01-30", "close": 58.5316, "volume": 13005990.0}, {"date": "2018-01-31", "close": 57.1805, "volume": 14857780.0}, {"date": "2018-02-01", "close": 57.7692, "volume": 13350580.0}, {"date": "2018-02-02", "close": 56.5146, "volume": 12242630.0}, {"date": "2018-02-05", "close": 54.43, "volume": 19197900.0}, {"date": "2018-02-06", "close": 53.5229, "volume": 30876270.0}, {"date": "2018-02-07", "close": 53.9282, "volume": 13574390.0}, {"date": "2018-02-08", "close": 52.8184, "volume": 20808260.0}, {"date": "2018-02-09", "close": 52.9535, "volume": 18571830.0}, {"date": "2018-02-12", "close": 53.4939, "volume": 12641540.0}, {"date": "2018-02-13", "close": 52.9824, "volume": 17012410.0}, {"date": "2018-02-14", "close": 52.9824, "volume": 11428480.0}, {"date": "2018-02-15", "close": 54.0344, "volume": 10077830.0}, {"date": "2018-02-16", "close": 54.3239, "volume": 11722250.0}, {"date": "2018-02-20", "close": 53.0596, "volume": 13464900.0}, {"date": "2018-02-21", "close": 52.6447, "volume": 10727930.0}, {"date": "2018-02-22", "close": 52.664, "volume": 10528810.0}, {"date": "2018-02-23", "close": 52.9535, "volume": 9018396.0}, {"date": "2018-02-26", "close": 54.1019, "volume": 11336110.0}, {"date": "2018-02-27", "close": 52.8087, "volume": 9249610.0}, {"date": "2018-02-28", "close": 52.3262, "volume": 11263660.0}, {"date": "2018-03-01", "close": 51.8244, "volume": 13022900.0}, {"date": "2018-03-02", "close": 52.4613, "volume": 8919469.0}, {"date": "2018-03-05", "close": 52.4999, "volume": 12486630.0}, {"date": "2018-03-06", "close": 52.4034, "volume": 9247655.0}, {"date": "2018-03-07", "close": 52.5675, "volume": 11292250.0}, {"date": "2018-03-08", "close": 52.8473, "volume": 7794013.0}, {"date": "2018-03-09", "close": 53.2141, "volume": 8816745.0}, {"date": "2018-03-12", "close": 53.4264, "volume": 10737950.0}, {"date": "2018-03-13", "close": 53.436, "volume": 11709430.0}, {"date": "2018-03-14", "close": 52.8859, "volume": 11148250.0}, {"date": "2018-03-15", "close": 53.3202, "volume": 10076460.0}, {"date": "2018-03-16", "close": 53.7255, "volume": 21002330.0}, {"date": "2018-03-19", "close": 52.7219, "volume": 11252810.0}, {"date": "2018-03-20", "close": 52.7315, "volume": 7773504.0}, {"date": "2018-03-21", "close": 52.7798, "volume": 10009240.0}, {"date": "2018-03-22", "close": 52.2297, "volume": 12533210.0}, {"date": "2018-03-23", "close": 51.5445, "volume": 11840250.0}, {"date": "2018-03-26", "close": 52.1525, "volume": 9970153.0}, {"date": "2018-03-27", "close": 51.8726, "volume": 16179820.0}, {"date": "2018-03-28", "close": 53.1658, "volume": 12672660.0}, {"date": "2018-03-29", "close": 52.5675, "volume": 9513938.0}, {"date": "2018-04-02", "close": 51.4094, "volume": 13388860.0}, {"date": "2018-04-03", "close": 52.2007, "volume": 9244681.0}, {"date": "2018-04-04", "close": 52.635, "volume": 8890423.0}, {"date": "2018-04-05", "close": 52.6254, "volume": 12475270.0}, {"date": "2018-04-06", "close": 51.4962, "volume": 12491050.0}, {"date": "2018-04-09", "close": 54.1984, "volume": 23234370.0}, {"date": "2018-04-10", "close": 54.5169, "volume": 12884150.0}, {"date": "2018-04-11", "close": 54.237, "volume": 9012441.0}, {"date": "2018-04-12", "close": 54.7582, "volume": 11938390.0}, {"date": "2018-04-13", "close": 55.1732, "volume": 9414651.0}, {"date": "2018-04-16", "close": 56.6015, "volume": 22530810.0}, {"date": "2018-04-17", "close": 57.1998, "volume": 15317440.0}, {"date": "2018-04-18", "close": 56.862, "volume": 11226990.0}, {"date": "2018-04-19", "close": 56.5918, "volume": 10501800.0}, {"date": "2018-04-20", "close": 56.7752, "volume": 9644657.0}, {"date": "2018-04-23", "close": 58.1456, "volume": 19799950.0}, {"date": "2018-04-24", "close": 57.9912, "volume": 12994890.0}, {"date": "2018-04-25", "close": 57.5472, "volume": 9901638.0}, {"date": "2018-04-26", "close": 57.3349, "volume": 13496860.0}, {"date": "2018-04-27", "close": 57.3928, "volume": 7665628.0}, {"date": "2018-04-30", "close": 56.8138, "volume": 13087400.0}, {"date": "2018-05-01", "close": 55.9549, "volume": 13125630.0}, {"date": "2018-05-02", "close": 55.2986, "volume": 9813132.0}, {"date": "2018-05-03", "close": 55.5206, "volume": 11233350.0}, {"date": "2018-05-04", "close": 55.7329, "volume": 7985598.0}, {"date": "2018-05-07", "close": 55.3758, "volume": 9833005.0}, {"date": "2018-05-08", "close": 54.7775, "volume": 10257220.0}, {"date": "2018-05-09", "close": 55.9259, "volume": 8286273.0}, {"date": "2018-05-10", "close": 56.0321, "volume": 8228938.0}, {"date": "2018-05-11", "close": 57.6051, "volume": 12733250.0}, {"date": "2018-05-14", "close": 57.5955, "volume": 9455402.0}, {"date": "2018-05-15", "close": 57.1323, "volume": 6807241.0}, {"date": "2018-05-16", "close": 57.663, "volume": 8530727.0}, {"date": "2018-05-17", "close": 57.0068, "volume": 7829603.0}, {"date": "2018-05-18", "close": 57.0743, "volume": 9686235.0}, {"date": "2018-05-21", "close": 56.5243, "volume": 8260845.0}, {"date": "2018-05-22", "close": 56.4084, "volume": 8572336.0}, {"date": "2018-05-23", "close": 57.1033, "volume": 9895827.0}, {"date": "2018-05-24", "close": 57.0647, "volume": 6535385.0}, {"date": "2018-05-25", "close": 57.0261, "volume": 6652799.0}, {"date": "2018-05-29", "close": 56.3602, "volume": 8804864.0}, {"date": "2018-05-30", "close": 57.6341, "volume": 11011260.0}, {"date": "2018-05-31", "close": 57.4507, "volume": 12195040.0}, {"date": "2018-06-01", "close": 58.4447, "volume": 11015500.0}, {"date": "2018-06-04", "close": 59.8538, "volume": 19059550.0}, {"date": "2018-06-05", "close": 59.2458, "volume": 12478660.0}, {"date": "2018-06-06", "close": 59.7669, "volume": 7549481.0}, {"date": "2018-06-07", "close": 59.8248, "volume": 7543844.0}, {"date": "2018-06-08", "close": 60.3942, "volume": 9673103.0}, {"date": "2018-06-11", "close": 60.1529, "volume": 7196609.0}, {"date": "2018-06-12", "close": 60.2591, "volume": 7861381.0}, {"date": "2018-06-13", "close": 60.4038, "volume": 9407170.0}, {"date": "2018-06-14", "close": 59.4098, "volume": 11954380.0}, {"date": "2018-06-15", "close": 59.8634, "volume": 16450160.0}, {"date": "2018-06-18", "close": 58.8597, "volume": 9542385.0}, {"date": "2018-06-19", "close": 58.8983, "volume": 9958366.0}, {"date": "2018-06-20", "close": 59.1396, "volume": 12171290.0}, {"date": "2018-06-21", "close": 59.0431, "volume": 8754619.0}, {"date": "2018-06-22", "close": 59.323, "volume": 12912890.0}, {"date": "2018-06-25", "close": 58.9466, "volume": 10225190.0}, {"date": "2018-06-26", "close": 58.5992, "volume": 11994220.0}, {"date": "2018-06-27", "close": 57.7885, "volume": 10418140.0}, {"date": "2018-06-28", "close": 58.1938, "volume": 10191980.0}, {"date": "2018-06-29", "close": 58.5799, "volume": 14271850.0}, {"date": "2018-07-02", "close": 58.3482, "volume": 8753505.0}, {"date": "2018-07-03", "close": 58.5895, "volume": 4872655.0}, {"date": "2018-07-05", "close": 59.487, "volume": 9062510.0}, {"date": "2018-07-06", "close": 60.0275, "volume": 8151935.0}, {"date": "2018-07-09", "close": 59.8538, "volume": 8321430.0}, {"date": "2018-07-10", "close": 60.124, "volume": 10662780.0}, {"date": "2018-07-11", "close": 59.7379, "volume": 5766412.0}, {"date": "2018-07-12", "close": 60.4714, "volume": 8038428.0}, {"date": "2018-07-13", "close": 60.6934, "volume": 7352246.0}, {"date": "2018-07-16", "close": 60.4038, "volume": 4506091.0}, {"date": "2018-07-17", "close": 60.3459, "volume": 5040866.0}, {"date": "2018-07-18", "close": 60.7416, "volume": 6336010.0}, {"date": "2018-07-19", "close": 60.3266, "volume": 7271337.0}, {"date": "2018-07-20", "close": 60.3363, "volume": 6874689.0}, {"date": "2018-07-23", "close": 60.5004, "volume": 6925301.0}, {"date": "2018-07-24", "close": 61.2049, "volume": 9417678.0}, {"date": "2018-07-25", "close": 62.2375, "volume": 10518680.0}, {"date": "2018-07-26", "close": 61.7742, "volume": 11137030.0}, {"date": "2018-07-27", "close": 61.2724, "volume": 8411588.0}, {"date": "2018-07-30", "close": 62.5463, "volume": 9645104.0}, {"date": "2018-07-31", "close": 63.5693, "volume": 15424460.0}, {"date": "2018-08-01", "close": 63.2026, "volume": 7585518.0}, {"date": "2018-08-02", "close": 62.942, "volume": 6895404.0}, {"date": "2018-08-03", "close": 63.6272, "volume": 6997182.0}, {"date": "2018-08-06", "close": 63.9071, "volume": 8106507.0}, {"date": "2018-08-07", "close": 64.2545, "volume": 8083261.0}, {"date": "2018-08-08", "close": 64.3606, "volume": 6509314.0}, {"date": "2018-08-09", "close": 63.6947, "volume": 6972451.0}, {"date": "2018-08-10", "close": 63.7623, "volume": 7437485.0}, {"date": "2018-08-13", "close": 64.3896, "volume": 9357223.0}, {"date": "2018-08-14", "close": 64.1387, "volume": 6596039.0}, {"date": "2018-08-15", "close": 65.0169, "volume": 10890860.0}, {"date": "2018-08-16", "close": 66.4452, "volume": 18330960.0}, {"date": "2018-08-17", "close": 66.6479, "volume": 7843209.0}, {"date": "2018-08-20", "close": 67.7191, "volume": 10397080.0}, {"date": "2018-08-21", "close": 66.754, "volume": 9808818.0}, {"date": "2018-08-22", "close": 66.6286, "volume": 5893333.0}, {"date": "2018-08-23", "close": 66.561, "volume": 5525351.0}, {"date": "2018-08-24", "close": 66.6286, "volume": 4956240.0}, {"date": "2018-08-27", "close": 66.5803, "volume": 5083684.0}, {"date": "2018-08-28", "close": 66.2329, "volume": 5934447.0}, {"date": "2018-08-29", "close": 66.4066, "volume": 5489281.0}, {"date": "2018-08-30", "close": 66.146, "volume": 4744437.0}, {"date": "2018-08-31", "close": 66.1943, "volume": 5735562.0}, {"date": "2018-09-04", "close": 65.5766, "volume": 5768324.0}, {"date": "2018-09-05", "close": 66.2232, "volume": 6351346.0}, {"date": "2018-09-06", "close": 66.9567, "volume": 9628648.0}, {"date": "2018-09-07", "close": 67.2366, "volume": 9513702.0}, {"date": "2018-09-10", "close": 67.1304, "volume": 7266703.0}, {"date": "2018-09-11", "close": 66.6672, "volume": 5814168.0}, {"date": "2018-09-12", "close": 67.4199, "volume": 6080234.0}, {"date": "2018-09-13", "close": 68.356, "volume": 10210340.0}, {"date": "2018-09-14", "close": 67.5357, "volume": 7353918.0}, {"date": "2018-09-17", "close": 67.9604, "volume": 6697275.0}, {"date": "2018-09-18", "close": 67.9604, "volume": 6800396.0}, {"date": "2018-09-19", "close": 67.5357, "volume": 7944187.0}, {"date": "2018-09-20", "close": 68.3078, "volume": 6140196.0}, {"date": "2018-09-21", "close": 68.6166, "volume": 17031970.0}, {"date": "2018-09-24", "close": 68.3078, "volume": 6438808.0}, {"date": "2018-09-25", "close": 68.1823, "volume": 5386634.0}, {"date": "2018-09-26", "close": 67.8735, "volume": 6885058.0}, {"date": "2018-09-27", "close": 68.2499, "volume": 6026164.0}, {"date": "2018-09-28", "close": 68.4622, "volume": 6378526.0}, {"date": "2018-10-01", "close": 69.0316, "volume": 7628528.0}, {"date": "2018-10-02", "close": 69.2439, "volume": 9376679.0}, {"date": "2018-10-03", "close": 68.8772, "volume": 8631529.0}, {"date": "2018-10-04", "close": 68.7324, "volume": 9394627.0}, {"date": "2018-10-05", "close": 68.549, "volume": 7433449.0}, {"date": "2018-10-08", "close": 68.964, "volume": 7968300.0}, {"date": "2018-10-09", "close": 69.8133, "volume": 7792336.0}, {"date": "2018-10-10", "close": 67.9893, "volume": 11717510.0}, {"date": "2018-10-11", "close": 65.982, "volume": 12867440.0}, {"date": "2018-10-12", "close": 67.3717, "volume": 9113692.0}, {"date": "2018-10-15", "close": 67.0339, "volume": 6565031.0}, {"date": "2018-10-16", "close": 68.7324, "volume": 9197999.0}, {"date": "2018-10-17", "close": 69.3115, "volume": 8293966.0}, {"date": "2018-10-18", "close": 69.6878, "volume": 11163650.0}, {"date": "2018-10-19", "close": 69.8229, "volume": 13675930.0}, {"date": "2018-10-22", "close": 70.0353, "volume": 11834220.0}, {"date": "2018-10-23", "close": 69.5817, "volume": 11418260.0}, {"date": "2018-10-24", "close": 68.0762, "volume": 14425170.0}, {"date": "2018-10-25", "close": 67.5164, "volume": 20498270.0}, {"date": "2018-10-26", "close": 67.9411, "volume": 16945400.0}, {"date": "2018-10-29", "close": 68.9544, "volume": 18366200.0}, {"date": "2018-10-30", "close": 70.3248, "volume": 18732010.0}, {"date": "2018-10-31", "close": 71.0389, "volume": 15856870.0}, {"date": "2018-11-01", "close": 70.5661, "volume": 13671190.0}, {"date": "2018-11-02", "close": 69.7457, "volume": 12898640.0}, {"date": "2018-11-05", "close": 70.5661, "volume": 12304450.0}, {"date": "2018-11-06", "close": 70.7494, "volume": 10245400.0}, {"date": "2018-11-07", "close": 72.4576, "volume": 18599680.0}, {"date": "2018-11-08", "close": 72.8436, "volume": 13004580.0}, {"date": "2018-11-09", "close": 72.2453, "volume": 14656310.0}, {"date": "2018-11-12", "close": 72.0812, "volume": 13709300.0}, {"date": "2018-11-13", "close": 72.004, "volume": 15695130.0}, {"date": "2018-11-14", "close": 71.5022, "volume": 9448316.0}, {"date": "2018-11-15", "close": 72.226, "volume": 11860160.0}, {"date": "2018-11-16", "close": 73.4034, "volume": 13527460.0}, {"date": "2018-11-19", "close": 73.6832, "volume": 16409460.0}, {"date": "2018-11-20", "close": 72.1681, "volume": 13587800.0}, {"date": "2018-11-21", "close": 72.1777, "volume": 9054234.0}, {"date": "2018-11-23", "close": 72.0619, "volume": 3521792.0}, {"date": "2018-11-26", "close": 72.805, "volume": 10870810.0}, {"date": "2018-11-27", "close": 73.6736, "volume": 14548470.0}, {"date": "2018-11-28", "close": 74.5325, "volume": 12047370.0}, {"date": "2018-11-29", "close": 75.1887, "volume": 10865190.0}, {"date": "2018-11-30", "close": 76.5688, "volume": 21350640.0}, {"date": "2018-12-03", "close": 76.453, "volume": 12577610.0}, {"date": "2018-12-04", "close": 75.4783, "volume": 14602880.0}, {"date": "2018-12-06", "close": 75.6327, "volume": 16397900.0}, {"date": "2018-12-07", "close": 74.0403, "volume": 12622630.0}, {"date": "2018-12-10", "close": 74.7159, "volume": 15423280.0}, {"date": "2018-12-11", "close": 74.4167, "volume": 13183920.0}, {"date": "2018-12-12", "close": 75.2853, "volume": 10701220.0}, {"date": "2018-12-13", "close": 76.2503, "volume": 10739790.0}, {"date": "2018-12-14", "close": 73.8087, "volume": 13259860.0}, {"date": "2018-12-17", "close": 72.6024, "volume": 15084080.0}, {"date": "2018-12-18", "close": 71.7338, "volume": 15406950.0}, {"date": "2018-12-19", "close": 71.1933, "volume": 18859830.0}, {"date": "2018-12-20", "close": 70.9231, "volume": 19155110.0}, {"date": "2018-12-21", "close": 70.3537, "volume": 36183010.0}, {"date": "2018-12-24", "close": 68.6649, "volume": 11036140.0}, {"date": "2018-12-26", "close": 71.4153, "volume": 13405830.0}, {"date": "2018-12-27", "close": 72.7471, "volume": 12784360.0}, {"date": "2018-12-28", "close": 72.7375, "volume": 12576950.0}, {"date": "2018-12-31", "close": 73.7411, "volume": 9243600.0}, {"date": "2019-01-02", "close": 72.9498, "volume": 14354090.0}, {"date": "2019-01-03", "close": 71.4539, "volume": 13288690.0}, {"date": "2019-01-04", "close": 73.606, "volume": 14043570.0}, {"date": "2019-01-07", "close": 72.7954, "volume": 14917420.0}, {"date": "2019-01-08", "close": 73.3358, "volume": 11325870.0}, {"date": "2019-01-09", "close": 72.7761, "volume": 11370510.0}, {"date": "2019-01-10", "close": 71.8785, "volume": 18255540.0}, {"date": "2019-01-11", "close": 72.2839, "volume": 9425588.0}, {"date": "2019-01-14", "close": 70.8073, "volume": 14912450.0}, {"date": "2019-01-15", "close": 71.8978, "volume": 12460470.0}, {"date": "2019-01-16", "close": 72.004, "volume": 14539840.0}, {"date": "2019-01-17", "close": 72.9594, "volume": 16179570.0}, {"date": "2019-01-18", "close": 73.22, "volume": 14290720.0}, {"date": "2019-01-22", "close": 73.1814, "volume": 10071120.0}, {"date": "2019-01-23", "close": 72.805, "volume": 13711080.0}, {"date": "2019-01-24", "close": 70.6143, "volume": 20968820.0}, {"date": "2019-01-25", "close": 70.402, "volume": 13410130.0}, {"date": "2019-01-28", "close": 70.373, "volume": 12764030.0}, {"date": "2019-01-29", "close": 70.6722, "volume": 11417050.0}, {"date": "2019-01-30", "close": 70.8073, "volume": 13288000.0}, {"date": "2019-01-31", "close": 71.8303, "volume": 16022860.0}, {"date": "2019-02-01", "close": 73.7797, "volume": 15044220.0}, {"date": "2019-02-04", "close": 74.1851, "volume": 11250740.0}, {"date": "2019-02-05", "close": 74.4553, "volume": 12361130.0}, {"date": "2019-02-06", "close": 74.6869, "volume": 7810223.0}, {"date": "2019-02-07", "close": 74.1368, "volume": 8855294.0}, {"date": "2019-02-08", "close": 74.8124, "volume": 8842495.0}, {"date": "2019-02-11", "close": 74.0307, "volume": 12962120.0}, {"date": "2019-02-12", "close": 75.7774, "volume": 13037530.0}, {"date": "2019-02-13", "close": 76.26, "volume": 10085120.0}, {"date": "2019-02-14", "close": 76.1828, "volume": 8053922.0}, {"date": "2019-02-15", "close": 77.0224, "volume": 10384970.0}, {"date": "2019-02-19", "close": 76.4723, "volume": 9206390.0}, {"date": "2019-02-20", "close": 76.6557, "volume": 7842467.0}, {"date": "2019-02-21", "close": 77.0417, "volume": 7379678.0}, {"date": "2019-02-22", "close": 77.9488, "volume": 7955620.0}, {"date": "2019-02-25", "close": 77.5725, "volume": 9219210.0}, {"date": "2019-02-26", "close": 77.9199, "volume": 8518983.0}, {"date": "2019-02-27", "close": 77.8041, "volume": 7493305.0}, {"date": "2019-02-28", "close": 78.4507, "volume": 11050600.0}, {"date": "2019-03-01", "close": 78.7981, "volume": 10135880.0}, {"date": "2019-03-04", "close": 78.5279, "volume": 8128024.0}, {"date": "2019-03-05", "close": 78.8464, "volume": 8254322.0}, {"date": "2019-03-06", "close": 77.9392, "volume": 7792409.0}, {"date": "2019-03-07", "close": 77.64, "volume": 10369290.0}, {"date": "2019-03-08", "close": 77.0127, "volume": 11179740.0}, {"date": "2019-03-11", "close": 78.0454, "volume": 8708565.0}, {"date": "2019-03-12", "close": 78.3928, "volume": 8837043.0}, {"date": "2019-03-13", "close": 78.7499, "volume": 7431647.0}, {"date": "2019-03-14", "close": 78.6437, "volume": 8139651.0}, {"date": "2019-03-15", "close": 78.7209, "volume": 16546760.0}, {"date": "2019-03-18", "close": 78.5086, "volume": 13700310.0}, {"date": "2019-03-19", "close": 79.049, "volume": 9508269.0}, {"date": "2019-03-20", "close": 79.2131, "volume": 11349790.0}, {"date": "2019-03-21", "close": 80.0527, "volume": 9039378.0}, {"date": "2019-03-22", "close": 79.4158, "volume": 10077520.0}, {"date": "2019-03-25", "close": 79.4737, "volume": 7517829.0}, {"date": "2019-03-26", "close": 80.0238, "volume": 8790211.0}, {"date": "2019-03-27", "close": 79.4158, "volume": 9516808.0}, {"date": "2019-03-28", "close": 79.7439, "volume": 6831725.0}, {"date": "2019-03-29", "close": 80.265, "volume": 9683202.0}, {"date": "2019-04-01", "close": 80.3905, "volume": 8039545.0}, {"date": "2019-04-02", "close": 80.3036, "volume": 5528343.0}, {"date": "2019-04-03", "close": 80.2747, "volume": 6250395.0}, {"date": "2019-04-04", "close": 78.9911, "volume": 9786606.0}, {"date": "2019-04-05", "close": 78.3156, "volume": 9849495.0}, {"date": "2019-04-08", "close": 78.1226, "volume": 10101370.0}, {"date": "2019-04-09", "close": 77.9778, "volume": 10291310.0}, {"date": "2019-04-10", "close": 77.9971, "volume": 6163256.0}, {"date": "2019-04-11", "close": 77.0513, "volume": 9932747.0}, {"date": "2019-04-12", "close": 76.6557, "volume": 9698302.0}, {"date": "2019-04-15", "close": 75.7871, "volume": 13188730.0}, {"date": "2019-04-16", "close": 74.851, "volume": 11957280.0}, {"date": "2019-04-17", "close": 71.3381, "volume": 30938060.0}, {"date": "2019-04-18", "close": 70.6336, "volume": 31266020.0}, {"date": "2019-04-22", "close": 70.8942, "volume": 13781390.0}, {"date": "2019-04-23", "close": 71.9944, "volume": 17838000.0}, {"date": "2019-04-24", "close": 72.1198, "volume": 12056400.0}, {"date": "2019-04-25", "close": 73.6736, "volume": 13349980.0}, {"date": "2019-04-26", "close": 73.9535, "volume": 8343025.0}, {"date": "2019-04-29", "close": 74.0982, "volume": 7054212.0}, {"date": "2019-04-30", "close": 75.9608, "volume": 10725970.0}, {"date": "2019-05-01", "close": 75.9705, "volume": 14588370.0}, {"date": "2019-05-02", "close": 76.7425, "volume": 11048800.0}, {"date": "2019-05-03", "close": 77.2057, "volume": 7578765.0}, {"date": "2019-05-06", "close": 76.7039, "volume": 9452824.0}, {"date": "2019-05-07", "close": 75.1791, "volume": 10041380.0}, {"date": "2019-05-08", "close": 75.4493, "volume": 10083520.0}, {"date": "2019-05-09", "close": 75.5941, "volume": 7734636.0}, {"date": "2019-05-10", "close": 75.459, "volume": 8613669.0}, {"date": "2019-05-13", "close": 74.4746, "volume": 9200151.0}, {"date": "2019-05-14", "close": 74.7159, "volume": 7742178.0}, {"date": "2019-05-15", "close": 74.8413, "volume": 6950935.0}, {"date": "2019-05-16", "close": 76.3661, "volume": 9457190.0}, {"date": "2019-05-17", "close": 75.9705, "volume": 7881431.0}, {"date": "2019-05-20", "close": 76.1249, "volume": 7901949.0}, {"date": "2019-05-21", "close": 76.7232, "volume": 10375810.0}, {"date": "2019-05-22", "close": 78.1515, "volume": 12873870.0}, {"date": "2019-05-23", "close": 78.1901, "volume": 9381160.0}, {"date": "2019-05-24", "close": 78.3349, "volume": 5793580.0}, {"date": "2019-05-28", "close": 77.4567, "volume": 13148600.0}, {"date": "2019-05-29", "close": 76.5881, "volume": 10762270.0}, {"date": "2019-05-30", "close": 76.8969, "volume": 7140974.0}, {"date": "2019-05-31", "close": 76.4433, "volume": 6815619.0}, {"date": "2019-06-03", "close": 77.4567, "volume": 8795855.0}, {"date": "2019-06-04", "close": 78.248, "volume": 8939947.0}, {"date": "2019-06-05", "close": 78.8367, "volume": 9372442.0}, {"date": "2019-06-06", "close": 78.5954, "volume": 10872130.0}, {"date": "2019-06-07", "close": 79.5798, "volume": 8394496.0}, {"date": "2019-06-10", "close": 79.5991, "volume": 7191129.0}, {"date": "2019-06-11", "close": 80.0817, "volume": 7432946.0}, {"date": "2019-06-12", "close": 80.7862, "volume": 10551350.0}, {"date": "2019-06-13", "close": 80.0045, "volume": 9727147.0}, {"date": "2019-06-14", "close": 79.8886, "volume": 7623999.0}, {"date": "2019-06-17", "close": 80.3905, "volume": 6132987.0}, {"date": "2019-06-18", "close": 81.5389, "volume": 10901830.0}, {"date": "2019-06-19", "close": 82.3785, "volume": 9375476.0}, {"date": "2019-06-20", "close": 81.6451, "volume": 11918400.0}, {"date": "2019-06-21", "close": 81.6161, "volume": 14345660.0}, {"date": "2019-06-24", "close": 82.5233, "volume": 7530022.0}, {"date": "2019-06-25", "close": 82.2627, "volume": 8920696.0}, {"date": "2019-06-26", "close": 80.6221, "volume": 12027130.0}, {"date": "2019-06-27", "close": 80.902, "volume": 11184840.0}, {"date": "2019-06-28", "close": 80.9213, "volume": 44546980.0}, {"date": "2019-07-01", "close": 81.7898, "volume": 9812650.0}, {"date": "2019-07-02", "close": 82.5233, "volume": 9906155.0}, {"date": "2019-07-03", "close": 83.8647, "volume": 6234048.0}, {"date": "2019-07-05", "close": 82.6101, "volume": 8365913.0}, {"date": "2019-07-08", "close": 81.1046, "volume": 13066050.0}, {"date": "2019-07-09", "close": 81.896, "volume": 8102230.0}, {"date": "2019-07-10", "close": 81.8574, "volume": 5721518.0}, {"date": "2019-07-11", "close": 78.1708, "volume": 21131820.0}, {"date": "2019-07-12", "close": 76.9452, "volume": 18044840.0}, {"date": "2019-07-15", "close": 78.1322, "volume": 10422290.0}, {"date": "2019-07-16", "close": 78.7402, "volume": 8061677.0}, {"date": "2019-07-17", "close": 79.0587, "volume": 9398166.0}, {"date": "2019-07-18", "close": 79.8018, "volume": 8084732.0}, {"date": "2019-07-19", "close": 78.5472, "volume": 11501690.0}, {"date": "2019-07-22", "close": 78.3735, "volume": 6929056.0}, {"date": "2019-07-23", "close": 79.1648, "volume": 7080551.0}, {"date": "2019-07-24", "close": 78.8946, "volume": 7366635.0}, {"date": "2019-07-25", "close": 78.8946, "volume": 9227478.0}, {"date": "2019-07-26", "close": 78.5858, "volume": 7289078.0}, {"date": "2019-07-29", "close": 79.6088, "volume": 10614210.0}, {"date": "2019-07-30", "close": 80.3615, "volume": 13632610.0}, {"date": "2019-07-31", "close": 80.0913, "volume": 11873540.0}, {"date": "2019-08-01", "close": 80.7669, "volume": 10066760.0}, {"date": "2019-08-02", "close": 81.5196, "volume": 10413950.0}, {"date": "2019-08-05", "close": 80.2168, "volume": 11341230.0}, {"date": "2019-08-06", "close": 81.4038, "volume": 10520350.0}, {"date": "2019-08-07", "close": 81.3073, "volume": 10982470.0}, {"date": "2019-08-08", "close": 81.7705, "volume": 8301405.0}, {"date": "2019-08-09", "close": 82.5329, "volume": 8557455.0}, {"date": "2019-08-12", "close": 82.0504, "volume": 8360797.0}, {"date": "2019-08-13", "close": 83.0734, "volume": 8062372.0}, {"date": "2019-08-14", "close": 80.487, "volume": 10888670.0}, {"date": "2019-08-15", "close": 80.5449, "volume": 9106523.0}, {"date": "2019-08-16", "close": 82.089, "volume": 8736862.0}, {"date": "2019-08-19", "close": 83.1795, "volume": 7304657.0}, {"date": "2019-08-20", "close": 82.6584, "volume": 5893708.0}, {"date": "2019-08-21", "close": 83.8744, "volume": 6188981.0}, {"date": "2019-08-22", "close": 83.691, "volume": 6287209.0}, {"date": "2019-08-23", "close": 81.9732, "volume": 10122860.0}, {"date": "2019-08-26", "close": 82.8804, "volume": 5765198.0}, {"date": "2019-08-27", "close": 82.5329, "volume": 6228176.0}, {"date": "2019-08-28", "close": 83.4594, "volume": 5883941.0}, {"date": "2019-08-29", "close": 83.691, "volume": 6031551.0}, {"date": "2019-08-30", "close": 83.4498, "volume": 6483921.0}, {"date": "2019-09-03", "close": 83.6235, "volume": 6389718.0}, {"date": "2019-09-04", "close": 83.0444, "volume": 7521822.0}, {"date": "2019-09-05", "close": 83.0927, "volume": 7180308.0}, {"date": "2019-09-06", "close": 83.5463, "volume": 6724961.0}, {"date": "2019-09-09", "close": 80.5545, "volume": 11489290.0}, {"date": "2019-09-10", "close": 78.8367, "volume": 17258990.0}, {"date": "2019-09-11", "close": 80.0238, "volume": 10116590.0}, {"date": "2019-09-12", "close": 80.4001, "volume": 8031245.0}, {"date": "2019-09-13", "close": 79.7246, "volume": 7176955.0}, {"date": "2019-09-16", "close": 79.1648, "volume": 5907730.0}, {"date": "2019-09-17", "close": 79.6281, "volume": 7066989.0}, {"date": "2019-09-18", "close": 80.1203, "volume": 6656690.0}, {"date": "2019-09-19", "close": 81.0371, "volume": 6663726.0}, {"date": "2019-09-20", "close": 82.1855, "volume": 22713260.0}, {"date": "2019-09-23", "close": 81.4135, "volume": 9165778.0}, {"date": "2019-09-24", "close": 80.68, "volume": 8988157.0}, {"date": "2019-09-25", "close": 80.1975, "volume": 7040327.0}, {"date": "2019-09-26", "close": 80.9502, "volume": 7762171.0}, {"date": "2019-09-27", "close": 80.0141, "volume": 7468756.0}, {"date": "2019-09-30", "close": 81.2397, "volume": 9546413.0}, {"date": "2019-10-01", "close": 80.6897, "volume": 6751481.0}, {"date": "2019-10-02", "close": 78.7692, "volume": 8552960.0}, {"date": "2019-10-03", "close": 79.85, "volume": 5689851.0}, {"date": "2019-10-04", "close": 82.0311, "volume": 7242620.0}, {"date": "2019-10-07", "close": 81.4424, "volume": 4913867.0}, {"date": "2019-10-08", "close": 80.3808, "volume": 6163731.0}, {"date": "2019-10-09", "close": 81.2397, "volume": 4519505.0}, {"date": "2019-10-10", "close": 80.8344, "volume": 8426533.0}, {"date": "2019-10-11", "close": 81.3942, "volume": 5967463.0}, {"date": "2019-10-14", "close": 81.7319, "volume": 5545251.0}, {"date": "2019-10-15", "close": 82.0697, "volume": 4979292.0}, {"date": "2019-10-16", "close": 81.5003, "volume": 5461542.0}, {"date": "2019-10-17", "close": 80.873, "volume": 6883391.0}, {"date": "2019-10-18", "close": 81.7223, "volume": 7522217.0}, {"date": "2019-10-21", "close": 81.5679, "volume": 5126837.0}, {"date": "2019-10-22", "close": 78.4603, "volume": 18223430.0}, {"date": "2019-10-23", "close": 79.9755, "volume": 8180852.0}, {"date": "2019-10-24", "close": 79.6956, "volume": 5008802.0}, {"date": "2019-10-25", "close": 79.3868, "volume": 7508048.0}, {"date": "2019-10-28", "close": 79.3289, "volume": 14845140.0}, {"date": "2019-10-29", "close": 82.1276, "volume": 16575390.0}, {"date": "2019-10-30", "close": 83.2085, "volume": 9567580.0}, {"date": "2019-10-31", "close": 83.6331, "volume": 11850580.0}, {"date": "2019-11-01", "close": 81.9732, "volume": 8856175.0}, {"date": "2019-11-04", "close": 80.9695, "volume": 8537398.0}, {"date": "2019-11-05", "close": 80.0238, "volume": 9482775.0}, {"date": "2019-11-06", "close": 80.3422, "volume": 9289741.0}, {"date": "2019-11-07", "close": 79.9852, "volume": 8827599.0}, {"date": "2019-11-08", "close": 80.6704, "volume": 6349726.0}, {"date": "2019-11-11", "close": 80.3712, "volume": 3554858.0}, {"date": "2019-11-12", "close": 81.1818, "volume": 8222086.0}, {"date": "2019-11-13", "close": 81.8574, "volume": 6259256.0}, {"date": "2019-11-14", "close": 81.5968, "volume": 7549428.0}, {"date": "2019-11-15", "close": 81.9346, "volume": 9233008.0}, {"date": "2019-11-18", "close": 81.1915, "volume": 10211800.0}, {"date": "2019-11-19", "close": 81.6933, "volume": 9247540.0}, {"date": "2019-11-20", "close": 82.2917, "volume": 7786740.0}, {"date": "2019-11-21", "close": 82.475, "volume": 6865971.0}, {"date": "2019-11-22", "close": 82.4654, "volume": 7443118.0}, {"date": "2019-11-25", "close": 82.7067, "volume": 8608275.0}, {"date": "2019-11-26", "close": 84.2894, "volume": 18366850.0}, {"date": "2019-11-27", "close": 84.5499, "volume": 5761367.0}, {"date": "2019-11-29", "close": 84.135, "volume": 4656715.0}, {"date": "2019-12-02", "close": 83.9998, "volume": 5342618.0}, {"date": "2019-12-03", "close": 84.328, "volume": 9604427.0}, {"date": "2019-12-04", "close": 85.5729, "volume": 6959801.0}, {"date": "2019-12-05", "close": 85.6501, "volume": 7889018.0}, {"date": "2019-12-06", "close": 85.7466, "volume": 6915991.0}, {"date": "2019-12-09", "close": 85.6212, "volume": 7730032.0}, {"date": "2019-12-10", "close": 85.9879, "volume": 8266992.0}, {"date": "2019-12-11", "close": 85.8721, "volume": 6510233.0}, {"date": "2019-12-12", "close": 86.4415, "volume": 6549616.0}, {"date": "2019-12-13", "close": 86.0748, "volume": 7224978.0}, {"date": "2019-12-16", "close": 86.1713, "volume": 9880891.0}, {"date": "2019-12-17", "close": 85.9107, "volume": 11155190.0}, {"date": "2019-12-18", "close": 86.4897, "volume": 11048250.0}, {"date": "2019-12-19", "close": 86.8468, "volume": 7610966.0}, {"date": "2019-12-20", "close": 88.3813, "volume": 17033370.0}, {"date": "2019-12-23", "close": 88.5357, "volume": 7534460.0}, {"date": "2019-12-24", "close": 88.2462, "volume": 2235893.0}, {"date": "2019-12-26", "close": 88.1497, "volume": 2922730.0}, {"date": "2019-12-27", "close": 88.3041, "volume": 3586776.0}, {"date": "2019-12-30", "close": 87.8505, "volume": 3752838.0}, {"date": "2019-12-31", "close": 87.7733, "volume": 4495095.0}, {"date": "2020-01-02", "close": 88.8252, "volume": 7877027.0}, {"date": "2020-01-03", "close": 88.0628, "volume": 5633388.0}, {"date": "2020-01-06", "close": 88.4392, "volume": 7179428.0}, {"date": "2020-01-07", "close": 86.0844, "volume": 10629560.0}, {"date": "2020-01-08", "close": 85.5054, "volume": 14505080.0}, {"date": "2020-01-09", "close": 86.2581, "volume": 9269803.0}, {"date": "2020-01-10", "close": 86.4029, "volume": 5673065.0}, {"date": "2020-01-13", "close": 86.3836, "volume": 9792380.0}, {"date": "2020-01-14", "close": 86.7889, "volume": 8231645.0}, {"date": "2020-01-15", "close": 88.3427, "volume": 9173676.0}, {"date": "2020-01-16", "close": 87.9952, "volume": 6920322.0}, {"date": "2020-01-17", "close": 87.7926, "volume": 9667383.0}, {"date": "2020-01-21", "close": 86.8275, "volume": 9563099.0}, {"date": "2020-01-22", "close": 86.5187, "volume": 7443497.0}, {"date": "2020-01-23", "close": 85.4668, "volume": 12593990.0}, {"date": "2020-01-24", "close": 82.9769, "volume": 14270280.0}, {"date": "2020-01-27", "close": 83.0927, "volume": 10350740.0}, {"date": "2020-01-28", "close": 83.2374, "volume": 9061461.0}, {"date": "2020-01-29", "close": 84.1929, "volume": 8121480.0}, {"date": "2020-01-30", "close": 83.4787, "volume": 10511860.0}, {"date": "2020-01-31", "close": 82.4557, "volume": 9180904.0}, {"date": "2020-02-03", "close": 84.2894, "volume": 9286129.0}, {"date": "2020-02-04", "close": 85.2737, "volume": 14400110.0}, {"date": "2020-02-05", "close": 82.8321, "volume": 27948600.0}, {"date": "2020-02-06", "close": 82.6874, "volume": 15372330.0}, {"date": "2020-02-07", "close": 82.1083, "volume": 10896600.0}, {"date": "2020-02-10", "close": 82.6681, "volume": 10106100.0}, {"date": "2020-02-11", "close": 82.2724, "volume": 9783063.0}, {"date": "2020-02-12", "close": 80.3422, "volume": 18731830.0}, {"date": "2020-02-13", "close": 79.1069, "volume": 18500740.0}, {"date": "2020-02-14", "close": 79.7632, "volume": 8342959.0}, {"date": "2020-02-18", "close": 79.5798, "volume": 9560516.0}, {"date": "2020-02-19", "close": 79.1359, "volume": 11202470.0}, {"date": "2020-02-20", "close": 79.6088, "volume": 10440210.0}, {"date": "2020-02-21", "close": 79.464, "volume": 8870220.0}, {"date": "2020-02-24", "close": 78.4893, "volume": 13105390.0}, {"date": "2020-02-25", "close": 77.4663, "volume": 12568410.0}, {"date": "2020-02-26", "close": 77.1478, "volume": 11394320.0}, {"date": "2020-02-27", "close": 75.3528, "volume": 15013630.0}, {"date": "2020-02-28", "close": 73.8859, "volume": 27922050.0}, {"date": "2020-03-02", "close": 78.5279, "volume": 17977600.0}, {"date": "2020-03-03", "close": 76.3661, "volume": 16598140.0}, {"date": "2020-03-04", "close": 80.072, "volume": 19298040.0}, {"date": "2020-03-05", "close": 78.7306, "volume": 14330040.0}, {"date": "2020-03-06", "close": 79.3289, "volume": 13557820.0}, {"date": "2020-03-09", "close": 76.2021, "volume": 18075230.0}, {"date": "2020-03-10", "close": 79.1552, "volume": 16724740.0}, {"date": "2020-03-11", "close": 76.4819, "volume": 13623740.0}, {"date": "2020-03-12", "close": 71.8496, "volume": 21626660.0}, {"date": "2020-03-13", "close": 74.0693, "volume": 24672800.0}, {"date": "2020-03-16", "close": 67.4778, "volume": 19855330.0}, {"date": "2020-03-17", "close": 71.8785, "volume": 23612430.0}, {"date": "2020-03-18", "close": 69.1281, "volume": 17708450.0}, {"date": "2020-03-19", "close": 68.2595, "volume": 18386200.0}, {"date": "2020-03-20", "close": 68.8675, "volume": 22019170.0}, {"date": "2020-03-23", "close": 64.0808, "volume": 17533430.0}, {"date": "2020-03-24", "close": 66.6382, "volume": 18990360.0}, {"date": "2020-03-25", "close": 65.8372, "volume": 17472810.0}, {"date": "2020-03-26", "close": 70.9617, "volume": 17229090.0}, {"date": "2020-03-27", "close": 69.2246, "volume": 11896220.0}, {"date": "2020-03-30", "close": 74.2623, "volume": 15079480.0}, {"date": "2020-03-31", "close": 74.2526, "volume": 14390490.0}, {"date": "2020-04-01", "close": 71.2223, "volume": 11130990.0}, {"date": "2020-04-02", "close": 74.1851, "volume": 12255540.0}, {"date": "2020-04-03", "close": 73.5867, "volume": 9579423.0}, {"date": "2020-04-06", "close": 77.5049, "volume": 13658510.0}, {"date": "2020-04-07", "close": 75.816, "volume": 10169820.0}, {"date": "2020-04-08", "close": 78.7692, "volume": 10955970.0}, {"date": "2020-04-09", "close": 79.6088, "volume": 13241570.0}, {"date": "2020-04-13", "close": 77.7269, "volume": 7353681.0}, {"date": "2020-04-14", "close": 79.9465, "volume": 11598640.0}, {"date": "2020-04-15", "close": 79.2034, "volume": 10314030.0}, {"date": "2020-04-16", "close": 80.101, "volume": 8726155.0}, {"date": "2020-04-17", "close": 80.5449, "volume": 14726300.0}, {"date": "2020-04-20", "close": 80.1975, "volume": 11140980.0}, {"date": "2020-04-21", "close": 75.816, "volume": 17057770.0}, {"date": "2020-04-22", "close": 77.1864, "volume": 11387460.0}, {"date": "2020-04-23", "close": 78.055, "volume": 7779088.0}, {"date": "2020-04-24", "close": 78.5858, "volume": 7334926.0}, {"date": "2020-04-27", "close": 81.0467, "volume": 12201140.0}, {"date": "2020-04-28", "close": 78.3445, "volume": 19345010.0}, {"date": "2020-04-29", "close": 77.9488, "volume": 13060350.0}, {"date": "2020-04-30", "close": 76.5688, "volume": 11105840.0}, {"date": "2020-05-01", "close": 74.9571, "volume": 9082822.0}, {"date": "2020-05-04", "close": 74.1754, "volume": 8445155.0}, {"date": "2020-05-05", "close": 75.2853, "volume": 7062437.0}, {"date": "2020-05-06", "close": 74.4263, "volume": 11846260.0}, {"date": "2020-05-07", "close": 72.9594, "volume": 12025920.0}, {"date": "2020-05-08", "close": 73.7315, "volume": 8389200.0}, {"date": "2020-05-11", "close": 75.1887, "volume": 10135970.0}, {"date": "2020-05-12", "close": 74.4939, "volume": 9107471.0}, {"date": "2020-05-13", "close": 75.1694, "volume": 10434270.0}, {"date": "2020-05-14", "close": 77.254, "volume": 10885100.0}, {"date": "2020-05-15", "close": 76.9934, "volume": 8938291.0}, {"date": "2020-05-18", "close": 76.9355, "volume": 11977800.0}, {"date": "2020-05-19", "close": 74.8413, "volume": 10106720.0}, {"date": "2020-05-20", "close": 74.2044, "volume": 10522560.0}, {"date": "2020-05-21", "close": 73.8762, "volume": 8588091.0}, {"date": "2020-05-22", "close": 73.7025, "volume": 6066320.0}, {"date": "2020-05-26", "close": 74.5614, "volume": 18269100.0}, {"date": "2020-05-27", "close": 74.8413, "volume": 12241380.0}, {"date": "2020-05-28", "close": 76.2793, "volume": 12585990.0}, {"date": "2020-05-29", "close": 77.9006, "volume": 12900690.0}, {"date": "2020-06-01", "close": 76.7811, "volume": 5991955.0}, {"date": "2020-06-02", "close": 78.0164, "volume": 10832970.0}, {"date": "2020-06-03", "close": 79.1938, "volume": 13049080.0}, {"date": "2020-06-04", "close": 78.7016, "volume": 8867324.0}, {"date": "2020-06-05", "close": 79.3868, "volume": 9936408.0}, {"date": "2020-06-08", "close": 80.0045, "volume": 9500801.0}, {"date": "2020-06-09", "close": 79.3868, "volume": 8440980.0}, {"date": "2020-06-10", "close": 78.9139, "volume": 8664952.0}, {"date": "2020-06-11", "close": 74.6483, "volume": 13648720.0}, {"date": "2020-06-12", "close": 73.635, "volume": 16221990.0}, {"date": "2020-06-15", "close": 71.4346, "volume": 16882250.0}, {"date": "2020-06-16", "close": 74.2816, "volume": 20460690.0}, {"date": "2020-06-17", "close": 73.6253, "volume": 13342640.0}, {"date": "2020-06-18", "close": 73.5578, "volume": 7395912.0}, {"date": "2020-06-19", "close": 75.1791, "volume": 16855540.0}, {"date": "2020-06-22", "close": 74.0693, "volume": 7131940.0}, {"date": "2020-06-23", "close": 74.4263, "volume": 10905230.0}, {"date": "2020-06-24", "close": 73.22, "volume": 7714623.0}, {"date": "2020-06-25", "close": 73.8955, "volume": 7236011.0}, {"date": "2020-06-26", "close": 72.5637, "volume": 11764590.0}, {"date": "2020-06-29", "close": 73.4613, "volume": 6899781.0}, {"date": "2020-06-30", "close": 74.629, "volume": 9485530.0}, {"date": "2020-07-01", "close": 75.3914, "volume": 9493099.0}, {"date": "2020-07-02", "close": 76.0284, "volume": 6515116.0}, {"date": "2020-07-06", "close": 76.8004, "volume": 7689223.0}, {"date": "2020-07-07", "close": 75.9705, "volume": 6637905.0}, {"date": "2020-07-08", "close": 75.1984, "volume": 7831109.0}, {"date": "2020-07-09", "close": 74.0114, "volume": 7601213.0}, {"date": "2020-07-10", "close": 74.05, "volume": 4925037.0}, {"date": "2020-07-13", "close": 74.6483, "volume": 7742624.0}, {"date": "2020-07-14", "close": 75.5169, "volume": 8012490.0}, {"date": "2020-07-15", "close": 76.6653, "volume": 7356574.0}, {"date": "2020-07-16", "close": 76.6267, "volume": 5582878.0}, {"date": "2020-07-17", "close": 77.0803, "volume": 7817460.0}, {"date": "2020-07-20", "close": 76.6364, "volume": 5185257.0}, {"date": "2020-07-21", "close": 76.1345, "volume": 8557094.0}, {"date": "2020-07-22", "close": 76.0284, "volume": 11795940.0}, {"date": "2020-07-23", "close": 75.3335, "volume": 11029500.0}, {"date": "2020-07-24", "close": 74.407, "volume": 8653360.0}, {"date": "2020-07-27", "close": 76.1731, "volume": 10456550.0}, {"date": "2020-07-28", "close": 76.9066, "volume": 8105844.0}, {"date": "2020-07-29", "close": 76.5784, "volume": 6105298.0}, {"date": "2020-07-30", "close": 76.231, "volume": 6824952.0}, {"date": "2020-07-31", "close": 77.4374, "volume": 11726440.0}, {"date": "2020-08-03", "close": 79.657, "volume": 10118570.0}, {"date": "2020-08-04", "close": 78.8174, "volume": 6888062.0}, {"date": "2020-08-05", "close": 78.7885, "volume": 6198438.0}, {"date": "2020-08-06", "close": 78.2191, "volume": 6924188.0}, {"date": "2020-08-07", "close": 78.1901, "volume": 6657998.0}, {"date": "2020-08-10", "close": 78.084, "volume": 5517577.0}, {"date": "2020-08-11", "close": 78.084, "volume": 7287065.0}, {"date": "2020-08-12", "close": 79.7921, "volume": 6962679.0}, {"date": "2020-08-13", "close": 80.6221, "volume": 7113849.0}, {"date": "2020-08-14", "close": 80.5642, "volume": 7051978.0}, {"date": "2020-08-17", "close": 81.7995, "volume": 8362948.0}, {"date": "2020-08-18", "close": 81.6065, "volume": 6251773.0}, {"date": "2020-08-19", "close": 82.0601, "volume": 6580198.0}, {"date": "2020-08-20", "close": 82.0601, "volume": 6088218.0}, {"date": "2020-08-21", "close": 82.0118, "volume": 6574964.0}, {"date": "2020-08-24", "close": 82.4364, "volume": 7234978.0}, {"date": "2020-08-25", "close": 82.6874, "volume": 9776744.0}, {"date": "2020-08-26", "close": 82.5522, "volume": 7485169.0}, {"date": "2020-08-27", "close": 82.8225, "volume": 6168751.0}, {"date": "2020-08-28", "close": 82.6584, "volume": 5853145.0}, {"date": "2020-08-31", "close": 82.2917, "volume": 7566416.0}, {"date": "2020-09-01", "close": 81.481, "volume": 6486619.0}, {"date": "2020-09-02", "close": 83.8937, "volume": 11041570.0}, {"date": "2020-09-03", "close": 82.504, "volume": 12389020.0}, {"date": "2020-09-04", "close": 82.2627, "volume": 8931420.0}, {"date": "2020-09-08", "close": 80.4194, "volume": 8679014.0}, {"date": "2020-09-09", "close": 81.9153, "volume": 8456456.0}, {"date": "2020-09-10", "close": 80.6511, "volume": 6591165.0}, {"date": "2020-09-11", "close": 81.5293, "volume": 6842757.0}, {"date": "2020-09-14", "close": 81.2204, "volume": 8183210.0}, {"date": "2020-09-15", "close": 81.2687, "volume": 10330790.0}, {"date": "2020-09-16", "close": 82.5812, "volume": 9905007.0}, {"date": "2020-09-17", "close": 82.6487, "volume": 7719928.0}, {"date": "2020-09-18", "close": 82.8128, "volume": 11744660.0}, {"date": "2020-09-21", "close": 80.2264, "volume": 9967055.0}, {"date": "2020-09-22", "close": 80.0431, "volume": 7770238.0}, {"date": "2020-09-23", "close": 79.7439, "volume": 6761636.0}, {"date": "2020-09-24", "close": 80.2457, "volume": 7484953.0}, {"date": "2020-09-25", "close": 80.0334, "volume": 6614914.0}, {"date": "2020-09-28", "close": 79.8693, "volume": 5843200.0}, {"date": "2020-09-29", "close": 79.0394, "volume": 6433703.0}, {"date": "2020-09-30", "close": 80.0527, "volume": 11062670.0}, {"date": "2020-10-01", "close": 78.7885, "volume": 8025113.0}, {"date": "2020-10-02", "close": 77.9778, "volume": 5014677.0}, {"date": "2020-10-05", "close": 78.4024, "volume": 8403789.0}, {"date": "2020-10-06", "close": 76.8487, "volume": 9802689.0}, {"date": "2020-10-07", "close": 77.2443, "volume": 9394697.0}, {"date": "2020-10-08", "close": 77.669, "volume": 8794989.0}, {"date": "2020-10-09", "close": 77.5532, "volume": 5683662.0}, {"date": "2020-10-12", "close": 77.5532, "volume": 7897288.0}, {"date": "2020-10-13", "close": 77.8909, "volume": 8707834.0}, {"date": "2020-10-14", "close": 77.6979, "volume": 8747128.0}, {"date": "2020-10-15", "close": 76.2986, "volume": 8734836.0}, {"date": "2020-10-16", "close": 77.0417, "volume": 7541600.0}, {"date": "2020-10-19", "close": 75.9222, "volume": 8219894.0}, {"date": "2020-10-20", "close": 75.5362, "volume": 10634330.0}, {"date": "2020-10-21", "close": 75.3432, "volume": 9245995.0}, {"date": "2020-10-22", "close": 76.4433, "volume": 5797777.0}, {"date": "2020-10-23", "close": 77.0417, "volume": 6974613.0}, {"date": "2020-10-26", "close": 76.0863, "volume": 8704988.0}, {"date": "2020-10-27", "close": 75.2659, "volume": 11680720.0}, {"date": "2020-10-28", "close": 73.5192, "volume": 8578153.0}, {"date": "2020-10-29", "close": 73.2393, "volume": 8887664.0}, {"date": "2020-10-30", "close": 72.5831, "volume": 10589120.0}, {"date": "2020-11-02", "close": 74.0307, "volume": 7772711.0}, {"date": "2020-11-03", "close": 74.2333, "volume": 7341151.0}, {"date": "2020-11-04", "close": 77.8041, "volume": 14056690.0}, {"date": "2020-11-05", "close": 77.6497, "volume": 8852325.0}, {"date": "2020-11-06", "close": 77.5532, "volume": 6627470.0}, {"date": "2020-11-09", "close": 77.6883, "volume": 10671820.0}, {"date": "2020-11-10", "close": 78.277, "volume": 8200334.0}, {"date": "2020-11-11", "close": 78.2287, "volume": 5478680.0}, {"date": "2020-11-12", "close": 77.0706, "volume": 7124692.0}, {"date": "2020-11-13", "close": 78.2577, "volume": 7343207.0}, {"date": "2020-11-16", "close": 77.3795, "volume": 9068171.0}, {"date": "2020-11-17", "close": 78.6534, "volume": 9073571.0}, {"date": "2020-11-18", "close": 77.447, "volume": 8280683.0}, {"date": "2020-11-19", "close": 77.5821, "volume": 6714806.0}, {"date": "2020-11-20", "close": 77.64, "volume": 8031403.0}, {"date": "2020-11-23", "close": 77.476, "volume": 9063500.0}, {"date": "2020-11-24", "close": 77.3409, "volume": 12206440.0}, {"date": "2020-11-25", "close": 77.2636, "volume": 5747728.0}, {"date": "2020-11-27", "close": 77.0706, "volume": 5386008.0}, {"date": "2020-11-30", "close": 77.5821, "volume": 13837650.0}, {"date": "2020-12-01", "close": 78.7016, "volume": 9701506.0}, {"date": "2020-12-02", "close": 78.9718, "volume": 6837583.0}, {"date": "2020-12-03", "close": 78.6051, "volume": 6760629.0}, {"date": "2020-12-04", "close": 79.078, "volume": 8255332.0}, {"date": "2020-12-07", "close": 79.6281, "volume": 8424766.0}, {"date": "2020-12-08", "close": 80.2747, "volume": 8268076.0}, {"date": "2020-12-09", "close": 80.5545, "volume": 6839992.0}, {"date": "2020-12-10", "close": 80.0913, "volume": 7012586.0}, {"date": "2020-12-11", "close": 80.0624, "volume": 7613715.0}, {"date": "2020-12-14", "close": 77.5146, "volume": 12537470.0}, {"date": "2020-12-15", "close": 77.669, "volume": 9626717.0}, {"date": "2020-12-16", "close": 77.0417, "volume": 9053075.0}, {"date": "2020-12-17", "close": 77.032, "volume": 11173680.0}, {"date": "2020-12-18", "close": 76.7522, "volume": 31642850.0}, {"date": "2020-12-21", "close": 76.5205, "volume": 10630520.0}, {"date": "2020-12-22", "close": 76.646, "volume": 8641615.0}, {"date": "2020-12-23", "close": 76.9741, "volume": 5778679.0}, {"date": "2020-12-24", "close": 77.3409, "volume": 2822033.0}, {"date": "2020-12-28", "close": 77.64, "volume": 4584159.0}, {"date": "2020-12-29", "close": 78.5761, "volume": 5446607.0}, {"date": "2020-12-30", "close": 77.7751, "volume": 5661572.0}, {"date": "2020-12-31", "close": 78.9429, "volume": 5258719.0}, {"date": "2021-01-04", "close": 78.1322, "volume": 10021560.0}, {"date": "2021-01-05", "close": 78.2673, "volume": 10454680.0}, {"date": "2021-01-06", "close": 79.5026, "volume": 10039530.0}, {"date": "2021-01-07", "close": 81.0853, "volume": 9969438.0}, {"date": "2021-01-08", "close": 80.1299, "volume": 9125149.0}, {"date": "2021-01-11", "close": 82.0311, "volume": 12871440.0}, {"date": "2021-01-12", "close": 80.1878, "volume": 9664704.0}, {"date": "2021-01-13", "close": 79.464, "volume": 9631524.0}, {"date": "2021-01-14", "close": 79.2999, "volume": 10845850.0}, {"date": "2021-01-15", "close": 80.4677, "volume": 9736212.0}, {"date": "2021-01-19", "close": 80.2843, "volume": 8079485.0}, {"date": "2021-01-20", "close": 79.5798, "volume": 10589560.0}, {"date": "2021-01-21", "close": 78.3445, "volume": 8631277.0}, {"date": "2021-01-22", "close": 78.1515, "volume": 9004702.0}, {"date": "2021-01-25", "close": 78.3156, "volume": 9501581.0}, {"date": "2021-01-26", "close": 77.447, "volume": 7393373.0}, {"date": "2021-01-27", "close": 74.3781, "volume": 15487020.0}, {"date": "2021-01-28", "close": 75.1984, "volume": 12377890.0}, {"date": "2021-01-29", "close": 74.3781, "volume": 10182720.0}, {"date": "2021-02-01", "close": 74.658, "volume": 7847914.0}, {"date": "2021-02-02", "close": 75.0536, "volume": 9414792.0}, {"date": "2021-02-03", "close": 74.6194, "volume": 9575218.0}, {"date": "2021-02-04", "close": 73.3744, "volume": 18003420.0}, {"date": "2021-02-05", "close": 73.1524, "volume": 13265130.0}, {"date": "2021-02-08", "close": 72.419, "volume": 15952830.0}, {"date": "2021-02-09", "close": 72.419, "volume": 12867000.0}, {"date": "2021-02-10", "close": 72.2742, "volume": 11184720.0}, {"date": "2021-02-11", "close": 72.1295, "volume": 8378774.0}, {"date": "2021-02-12", "close": 72.3804, "volume": 6429473.0}, {"date": "2021-02-16", "close": 71.6566, "volume": 9288555.0}, {"date": "2021-02-17", "close": 72.9015, "volume": 13249700.0}, {"date": "2021-02-18", "close": 72.7761, "volume": 9552880.0}, {"date": "2021-02-19", "close": 71.7145, "volume": 11820810.0}, {"date": "2021-02-22", "close": 72.3128, "volume": 8217998.0}, {"date": "2021-02-23", "close": 71.9365, "volume": 10401220.0}, {"date": "2021-02-24", "close": 71.9654, "volume": 9388197.0}, {"date": "2021-02-25", "close": 72.0137, "volume": 10407380.0}, {"date": "2021-02-26", "close": 70.0835, "volume": 16836660.0}, {"date": "2021-03-01", "close": 69.8519, "volume": 12024860.0}, {"date": "2021-03-02", "close": 70.3055, "volume": 15312320.0}, {"date": "2021-03-03", "close": 70.7398, "volume": 13301490.0}, {"date": "2021-03-04", "close": 69.6492, "volume": 15243450.0}, {"date": "2021-03-05", "close": 70.5757, "volume": 11680510.0}, {"date": "2021-03-08", "close": 71.5794, "volume": 14686380.0}, {"date": "2021-03-09", "close": 71.5504, "volume": 13540000.0}, {"date": "2021-03-10", "close": 72.1488, "volume": 12239760.0}, {"date": "2021-03-11", "close": 72.0233, "volume": 12600540.0}, {"date": "2021-03-12", "close": 71.9944, "volume": 10967460.0}, {"date": "2021-03-15", "close": 73.5674, "volume": 17182630.0}, {"date": "2021-03-16", "close": 74.1272, "volume": 14978940.0}, {"date": "2021-03-17", "close": 74.6001, "volume": 16730810.0}, {"date": "2021-03-18", "close": 74.5711, "volume": 13620350.0}, {"date": "2021-03-19", "close": 74.8027, "volume": 55558410.0}, {"date": "2021-03-22", "close": 74.8027, "volume": 10832900.0}, {"date": "2021-03-23", "close": 73.606, "volume": 11117560.0}, {"date": "2021-03-24", "close": 73.5771, "volume": 8717012.0}, {"date": "2021-03-25", "close": 73.413, "volume": 10210790.0}, {"date": "2021-03-26", "close": 74.6869, "volume": 9913875.0}, {"date": "2021-03-29", "close": 75.5651, "volume": 10924190.0}, {"date": "2021-03-30", "close": 74.2719, "volume": 9659673.0}, {"date": "2021-03-31", "close": 74.3974, "volume": 12975420.0}, {"date": "2021-04-01", "close": 74.3974, "volume": 8703565.0}, {"date": "2021-04-05", "close": 74.3105, "volume": 9378045.0}, {"date": "2021-04-06", "close": 73.1428, "volume": 12781170.0}, {"date": "2021-04-07", "close": 73.4613, "volume": 8559722.0}, {"date": "2021-04-08", "close": 72.8533, "volume": 11457980.0}, {"date": "2021-04-09", "close": 73.6446, "volume": 7802854.0}, {"date": "2021-04-12", "close": 73.5578, "volume": 9513983.0}, {"date": "2021-04-13", "close": 73.7604, "volume": 8232240.0}, {"date": "2021-04-14", "close": 73.7315, "volume": 8030134.0}, {"date": "2021-04-15", "close": 73.9824, "volume": 13875690.0}, {"date": "2021-04-16", "close": 74.7641, "volume": 11939690.0}, {"date": "2021-04-19", "close": 74.9475, "volume": 8145884.0}, {"date": "2021-04-20", "close": 75.8257, "volume": 10505110.0}, {"date": "2021-04-21", "close": 76.4626, "volume": 11276010.0}, {"date": "2021-04-22", "close": 75.237, "volume": 12720330.0}, {"date": "2021-04-23", "close": 75.1598, "volume": 8205628.0}, {"date": "2021-04-26", "close": 74.822, "volume": 7475389.0}, {"date": "2021-04-27", "close": 74.658, "volume": 8679155.0}, {"date": "2021-04-28", "close": 74.3974, "volume": 11095790.0}, {"date": "2021-04-29", "close": 71.1065, "volume": 29201070.0}, {"date": "2021-04-30", "close": 71.8978, "volume": 17225330.0}, {"date": "2021-05-03", "close": 73.3262, "volume": 11968800.0}, {"date": "2021-05-04", "close": 73.3358, "volume": 9941398.0}, {"date": "2021-05-05", "close": 74.9861, "volume": 12167090.0}, {"date": "2021-05-06", "close": 75.0633, "volume": 12282050.0}, {"date": "2021-05-07", "close": 75.6713, "volume": 11677010.0}, {"date": "2021-05-10", "close": 75.4397, "volume": 10438730.0}, {"date": "2021-05-11", "close": 74.7545, "volume": 11591970.0}, {"date": "2021-05-12", "close": 75.2756, "volume": 12766850.0}, {"date": "2021-05-13", "close": 75.9415, "volume": 10335810.0}, {"date": "2021-05-14", "close": 75.5555, "volume": 7894197.0}, {"date": "2021-05-17", "close": 77.0803, "volume": 11948350.0}, {"date": "2021-05-18", "close": 76.6074, "volume": 7579289.0}, {"date": "2021-05-19", "close": 76.5881, "volume": 8714507.0}, {"date": "2021-05-20", "close": 76.8776, "volume": 7008821.0}, {"date": "2021-05-21", "close": 76.4144, "volume": 10366390.0}, {"date": "2021-05-24", "close": 76.2696, "volume": 8337703.0}, {"date": "2021-05-25", "close": 74.7931, "volume": 13675260.0}, {"date": "2021-05-26", "close": 74.5325, "volume": 9242847.0}, {"date": "2021-05-27", "close": 73.2683, "volume": 16865620.0}, {"date": "2021-05-28", "close": 73.2393, "volume": 13332930.0}, {"date": "2021-06-01", "close": 72.5541, "volume": 15075320.0}, {"date": "2021-06-02", "close": 73.22, "volume": 11288610.0}, {"date": "2021-06-03", "close": 73.91, "volume": 15974410.0}, {"date": "2021-06-04", "close": 74.11, "volume": 12728540.0}, {"date": "2021-06-07", "close": 72.8, "volume": 16794400.0}, {"date": "2021-06-08", "close": 72.4, "volume": 13657660.0}, {"date": "2021-06-09", "close": 74.04, "volume": 12258680.0}, {"date": "2021-06-10", "close": 76.14, "volume": 17236720.0}, {"date": "2021-06-11", "close": 76.27, "volume": 13928360.0}, {"date": "2021-06-14", "close": 75.45, "volume": 7841406.0}, {"date": "2021-06-15", "close": 75.7, "volume": 14185980.0}, {"date": "2021-06-16", "close": 76.61, "volume": 17576910.0}, {"date": "2021-06-17", "close": 77.23, "volume": 14233210.0}, {"date": "2021-06-18", "close": 76.61, "volume": 19351900.0}, {"date": "2021-06-21", "close": 76.75, "volume": 10880840.0}, {"date": "2021-06-22", "close": 76.19, "volume": 10957480.0}, {"date": "2021-06-23", "close": 75.58, "volume": 9539365.0}, {"date": "2021-06-24", "close": 76.36, "volume": 8601896.0}, {"date": "2021-06-25", "close": 77.2, "volume": 50285190.0}, {"date": "2021-06-28", "close": 76.86, "volume": 8796211.0}, {"date": "2021-06-29", "close": 77.21, "volume": 7696607.0}, {"date": "2021-06-30", "close": 77.77, "volume": 13811940.0}, {"date": "2021-07-01", "close": 77.99, "volume": 9211970.0}, {"date": "2021-07-02", "close": 78.6, "volume": 7669229.0}, {"date": "2021-07-06", "close": 78.11, "volume": 6720806.0}, {"date": "2021-07-07", "close": 78.56, "volume": 8275127.0}, {"date": "2021-07-08", "close": 78.12, "volume": 8400613.0}, {"date": "2021-07-09", "close": 77.99, "volume": 6006523.0}, {"date": "2021-07-12", "close": 77.55, "volume": 11087930.0}, {"date": "2021-07-13", "close": 77.61, "volume": 6465847.0}, {"date": "2021-07-14", "close": 77.62, "volume": 7163388.0}, {"date": "2021-07-15", "close": 77.9, "volume": 7041312.0}, {"date": "2021-07-16", "close": 78.02, "volume": 7638639.0}, {"date": "2021-07-19", "close": 77.05, "volume": 9830562.0}, {"date": "2021-07-20", "close": 76.17, "volume": 11627620.0}, {"date": "2021-07-21", "close": 76.39, "volume": 7429319.0}, {"date": "2021-07-22", "close": 76.53, "volume": 8708912.0}, {"date": "2021-07-23", "close": 77.54, "volume": 6560761.0}, {"date": "2021-07-26", "close": 77.24, "volume": 5071815.0}, {"date": "2021-07-27", "close": 77.85, "volume": 8135978.0}, {"date": "2021-07-28", "close": 78.33, "volume": 11037870.0}, {"date": "2021-07-29", "close": 76.93, "volume": 11583020.0}, {"date": "2021-07-30", "close": 76.87, "volume": 13004470.0}, {"date": "2021-08-02", "close": 76.18, "volume": 9083431.0}, {"date": "2021-08-03", "close": 76.41, "volume": 9952401.0}, {"date": "2021-08-04", "close": 75.48, "volume": 10893440.0}, {"date": "2021-08-05", "close": 75.59, "volume": 8701587.0}, {"date": "2021-08-06", "close": 75.44, "volume": 8670676.0}, {"date": "2021-08-09", "close": 75.32, "volume": 7866983.0}, {"date": "2021-08-10", "close": 75.19, "volume": 11243130.0}, {"date": "2021-08-11", "close": 75.21, "volume": 6952193.0}, {"date": "2021-08-12", "close": 76.04, "volume": 6078793.0}, {"date": "2021-08-13", "close": 76.72, "volume": 6810408.0}, {"date": "2021-08-16", "close": 77.93, "volume": 9372238.0}, {"date": "2021-08-17", "close": 78.83, "volume": 10311640.0}, {"date": "2021-08-18", "close": 77.79, "volume": 7459063.0}, {"date": "2021-08-19", "close": 78.46, "volume": 8865607.0}, {"date": "2021-08-20", "close": 78.68, "volume": 6284199.0}, {"date": "2021-08-23", "close": 78.38, "volume": 6492550.0}, {"date": "2021-08-24", "close": 77.72, "volume": 8698105.0}, {"date": "2021-08-25", "close": 77.07, "volume": 7045832.0}, {"date": "2021-08-26", "close": 76.57, "volume": 6640397.0}, {"date": "2021-08-27", "close": 76.3, "volume": 6010006.0}, {"date": "2021-08-30", "close": 76.5, "volume": 7339727.0}, {"date": "2021-08-31", "close": 76.29, "volume": 10949500.0}, {"date": "2021-09-01", "close": 76.18, "volume": 9187160.0}, {"date": "2021-09-02", "close": 77.12, "volume": 6560377.0}, {"date": "2021-09-03", "close": 77.26, "volume": 6630368.0}, {"date": "2021-09-07", "close": 75.98, "volume": 13981150.0}, {"date": "2021-09-08", "close": 75.36, "volume": 8243029.0}, {"date": "2021-09-09", "close": 73.82, "volume": 14628700.0}, {"date": "2021-09-10", "close": 73.45, "volume": 11084530.0}, {"date": "2021-09-13", "close": 73.18, "volume": 11245230.0}, {"date": "2021-09-14", "close": 72.11, "volume": 15202820.0}, {"date": "2021-09-15", "close": 72.81, "volume": 12555910.0}, {"date": "2021-09-16", "close": 71.97, "volume": 14818920.0}, {"date": "2021-09-17", "close": 71.68, "volume": 43419640.0}, {"date": "2021-09-20", "close": 71.93, "volume": 15989370.0}, {"date": "2021-09-21", "close": 71.97, "volume": 11995900.0}, {"date": "2021-09-22", "close": 72.04, "volume": 9028738.0}, {"date": "2021-09-23", "close": 73.05, "volume": 12813490.0}, {"date": "2021-09-24", "close": 73.61, "volume": 14714660.0}, {"date": "2021-09-27", "close": 73.36, "volume": 8630563.0}, {"date": "2021-09-28", "close": 73.32, "volume": 11836180.0}, {"date": "2021-09-29", "close": 75.09, "volume": 16054520.0}, {"date": "2021-09-30", "close": 75.11, "volume": 16251260.0}, {"date": "2021-10-01", "close": 81.4, "volume": 102497300.0}, {"date": "2021-10-04", "close": 83.1, "volume": 53553290.0}, {"date": "2021-10-05", "close": 81.6, "volume": 28977810.0}, {"date": "2021-10-06", "close": 80.66, "volume": 17607980.0}, {"date": "2021-10-07", "close": 81.94, "volume": 14190490.0}, {"date": "2021-10-08", "close": 80.63, "volume": 12121050.0}, {"date": "2021-10-11", "close": 79.93, "volume": 11279700.0}, {"date": "2021-10-12", "close": 79.59, "volume": 10945000.0}, {"date": "2021-10-13", "close": 78.95, "volume": 9466859.0}, {"date": "2021-10-14", "close": 78.33, "volume": 14607940.0}, {"date": "2021-10-15", "close": 78.33, "volume": 12866850.0}, {"date": "2021-10-18", "close": 77.15, "volume": 13075460.0}, {"date": "2021-10-19", "close": 79.49, "volume": 15577150.0}, {"date": "2021-10-20", "close": 81.07, "volume": 11465510.0}, {"date": "2021-10-21", "close": 81.17, "volume": 9893617.0}, {"date": "2021-10-22", "close": 81.15, "volume": 7543598.0}, {"date": "2021-10-25", "close": 81.66, "volume": 9365857.0}, {"date": "2021-10-26", "close": 82.25, "volume": 9352548.0}, {"date": "2021-10-27", "close": 81.54, "volume": 8465377.0}, {"date": "2021-10-28", "close": 86.55, "volume": 28854690.0}, {"date": "2021-10-29", "close": 88.05, "volume": 18678600.0}, {"date": "2021-11-01", "close": 87.84, "volume": 10943920.0}, {"date": "2021-11-02", "close": 89.02, "volume": 14671450.0}, {"date": "2021-11-03", "close": 88.68, "volume": 10883910.0}, {"date": "2021-11-04", "close": 90.54, "volume": 19519780.0}, {"date": "2021-11-05", "close": 81.61, "volume": 37623910.0}, {"date": "2021-11-08", "close": 82.68, "volume": 18655690.0}, {"date": "2021-11-09", "close": 82.72, "volume": 10512010.0}, {"date": "2021-11-10", "close": 84.01, "volume": 9855932.0}, {"date": "2021-11-11", "close": 84.02, "volume": 5761473.0}, {"date": "2021-11-12", "close": 84.0, "volume": 8206735.0}, {"date": "2021-11-15", "close": 83.69, "volume": 7108225.0}, {"date": "2021-11-16", "close": 84.11, "volume": 10565240.0}, {"date": "2021-11-17", "close": 82.6, "volume": 10286330.0}, {"date": "2021-11-18", "close": 83.05, "volume": 9834838.0}, {"date": "2021-11-19", "close": 80.7, "volume": 17584800.0}, {"date": "2021-11-22", "close": 81.64, "volume": 10884130.0}, {"date": "2021-11-23", "close": 82.8, "volume": 12131940.0}, {"date": "2021-11-24", "close": 82.28, "volume": 8537014.0}, {"date": "2021-11-26", "close": 79.16, "volume": 18022030.0}, {"date": "2021-11-29", "close": 74.89, "volume": 34192410.0}, {"date": "2021-11-30", "close": 74.91, "volume": 30179890.0}, {"date": "2021-12-01", "close": 74.44, "volume": 21442240.0}, {"date": "2021-12-02", "close": 73.89, "volume": 15345280.0}, {"date": "2021-12-03", "close": 73.34, "volume": 14508930.0}, {"date": "2021-12-06", "close": 73.42, "volume": 13506810.0}, {"date": "2021-12-07", "close": 72.28, "volume": 17635100.0}, {"date": "2021-12-08", "close": 73.21, "volume": 14331440.0}, {"date": "2021-12-09", "close": 72.86, "volume": 11937970.0}, {"date": "2021-12-10", "close": 72.62, "volume": 11398780.0}, {"date": "2021-12-13", "close": 73.42, "volume": 17486080.0}, {"date": "2021-12-14", "close": 73.72, "volume": 18949700.0}, {"date": "2021-12-15", "close": 75.29, "volume": 14263450.0}, {"date": "2021-12-16", "close": 75.91, "volume": 16601710.0}, {"date": "2021-12-17", "close": 75.69, "volume": 28134450.0}, {"date": "2021-12-20", "close": 76.41, "volume": 11818760.0}, {"date": "2021-12-21", "close": 75.54, "volume": 14947810.0}, {"date": "2021-12-22", "close": 76.16, "volume": 9256013.0}, {"date": "2021-12-23", "close": 75.73, "volume": 9894892.0}, {"date": "2021-12-27", "close": 76.57, "volume": 6335928.0}, {"date": "2021-12-28", "close": 76.81, "volume": 5731591.0}, {"date": "2021-12-29", "close": 76.95, "volume": 5926117.0}, {"date": "2021-12-30", "close": 77.14, "volume": 5859102.0}, {"date": "2021-12-31", "close": 76.64, "volume": 6019496.0}, {"date": "2022-01-03", "close": 76.87, "volume": 9443499.0}, {"date": "2022-01-04", "close": 77.01, "volume": 11981660.0}, {"date": "2022-01-05", "close": 78.88, "volume": 17447910.0}, {"date": "2022-01-06", "close": 78.83, "volume": 11359160.0}, {"date": "2022-01-07", "close": 80.3, "volume": 15211970.0}, {"date": "2022-01-10", "close": 82.37, "volume": 19636810.0}, {"date": "2022-01-11", "close": 81.67, "volume": 11585110.0}, {"date": "2022-01-12", "close": 81.2, "volume": 13056970.0}, {"date": "2022-01-13", "close": 81.32, "volume": 9678145.0}, {"date": "2022-01-14", "close": 81.38, "volume": 9478020.0}, {"date": "2022-01-18", "close": 81.54, "volume": 14494400.0}, {"date": "2022-01-19", "close": 81.29, "volume": 11448180.0}, {"date": "2022-01-20", "close": 80.75, "volume": 12069580.0}, {"date": "2022-01-21", "close": 79.98, "volume": 18461740.0}, {"date": "2022-01-24", "close": 78.83, "volume": 17293350.0}, {"date": "2022-01-25", "close": 79.46, "volume": 13662390.0}, {"date": "2022-01-26", "close": 79.14, "volume": 13046600.0}, {"date": "2022-01-27", "close": 80.58, "volume": 20189660.0}, {"date": "2022-01-28", "close": 80.9, "volume": 13915290.0}, {"date": "2022-01-31", "close": 81.48, "volume": 13034990.0}, {"date": "2022-02-01", "close": 81.92, "volume": 10803330.0}, {"date": "2022-02-02", "close": 82.01, "volume": 13988210.0}, {"date": "2022-02-03", "close": 79.01, "volume": 19181350.0}, {"date": "2022-02-04", "close": 78.56, "volume": 10716240.0}, {"date": "2022-02-07", "close": 77.58, "volume": 23615280.0}, {"date": "2022-02-08", "close": 76.91, "volume": 17486480.0}, {"date": "2022-02-09", "close": 76.53, "volume": 15183110.0}, {"date": "2022-02-10", "close": 76.56, "volume": 12437550.0}, {"date": "2022-02-11", "close": 76.64, "volume": 9342303.0}, {"date": "2022-02-14", "close": 76.47, "volume": 9881111.0}, {"date": "2022-02-15", "close": 77.81, "volume": 11426140.0}, {"date": "2022-02-16", "close": 77.22, "volume": 9981458.0}, {"date": "2022-02-17", "close": 76.36, "volume": 8889342.0}, {"date": "2022-02-18", "close": 76.37, "volume": 8780451.0}, {"date": "2022-02-22", "close": 75.95, "volume": 9052499.0}, {"date": "2022-02-23", "close": 75.84, "volume": 9659085.0}, {"date": "2022-02-24", "close": 73.51, "volume": 21135640.0}, {"date": "2022-02-25", "close": 76.32, "volume": 13665850.0}, {"date": "2022-02-28", "close": 76.58, "volume": 14126140.0}, {"date": "2022-03-01", "close": 76.34, "volume": 9807533.0}, {"date": "2022-03-02", "close": 76.67, "volume": 9697506.0}, {"date": "2022-03-03", "close": 77.15, "volume": 8191074.0}, {"date": "2022-03-04", "close": 77.83, "volume": 12217430.0}, {"date": "2022-03-07", "close": 77.73, "volume": 14008420.0}, {"date": "2022-03-08", "close": 76.95, "volume": 10184060.0}, {"date": "2022-03-09", "close": 77.79, "volume": 9745966.0}, {"date": "2022-03-10", "close": 77.89, "volume": 8972190.0}, {"date": "2022-03-11", "close": 78.26, "volume": 9424532.0}, {"date": "2022-03-14", "close": 77.78, "volume": 10085370.0}, {"date": "2022-03-15", "close": 78.64, "volume": 11403010.0}, {"date": "2022-03-16", "close": 78.12, "volume": 10943960.0}, {"date": "2022-03-17", "close": 78.94, "volume": 10279400.0}, {"date": "2022-03-18", "close": 79.11, "volume": 21064810.0}, {"date": "2022-03-21", "close": 79.06, "volume": 10478270.0}, {"date": "2022-03-22", "close": 79.3, "volume": 10016780.0}, {"date": "2022-03-23", "close": 79.73, "volume": 8470362.0}, {"date": "2022-03-24", "close": 80.41, "volume": 7605002.0}, {"date": "2022-03-25", "close": 81.34, "volume": 7126077.0}, {"date": "2022-03-28", "close": 81.21, "volume": 7071913.0}, {"date": "2022-03-29", "close": 81.57, "volume": 7398712.0}, {"date": "2022-03-30", "close": 82.4, "volume": 9326610.0}, {"date": "2022-03-31", "close": 82.05, "volume": 12466820.0}, {"date": "2022-04-01", "close": 83.52, "volume": 10086740.0}, {"date": "2022-04-04", "close": 83.49, "volume": 9040033.0}, {"date": "2022-04-05", "close": 83.72, "volume": 12040940.0}, {"date": "2022-04-06", "close": 84.97, "volume": 13924320.0}, {"date": "2022-04-07", "close": 86.8, "volume": 13104250.0}, {"date": "2022-04-08", "close": 87.68, "volume": 11409270.0}, {"date": "2022-04-11", "close": 86.63, "volume": 14380990.0}, {"date": "2022-04-12", "close": 85.63, "volume": 12542960.0}, {"date": "2022-04-13", "close": 86.13, "volume": 12743810.0}, {"date": "2022-04-14", "close": 86.91, "volume": 22096120.0}, {"date": "2022-04-18", "close": 86.07, "volume": 7995077.0}, {"date": "2022-04-19", "close": 85.79, "volume": 8494733.0}, {"date": "2022-04-20", "close": 86.46, "volume": 8719368.0}, {"date": "2022-04-21", "close": 86.23, "volume": 8562645.0}, {"date": "2022-04-22", "close": 84.59, "volume": 7913957.0}, {"date": "2022-04-25", "close": 85.44, "volume": 10573430.0}, {"date": "2022-04-26", "close": 84.48, "volume": 9009648.0}, {"date": "2022-04-27", "close": 84.41, "volume": 10781320.0}, {"date": "2022-04-28", "close": 88.58, "volume": 21097860.0}, {"date": "2022-04-29", "close": 88.69, "volume": 15914160.0}, {"date": "2022-05-02", "close": 87.65, "volume": 12124950.0}, {"date": "2022-05-03", "close": 87.1, "volume": 8425755.0}, {"date": "2022-05-04", "close": 88.52, "volume": 10763480.0}, {"date": "2022-05-05", "close": 88.01, "volume": 9548286.0}, {"date": "2022-05-06", "close": 88.39, "volume": 12227370.0}, {"date": "2022-05-09", "close": 87.64, "volume": 11901500.0}, {"date": "2022-05-10", "close": 87.81, "volume": 12370800.0}, {"date": "2022-05-11", "close": 89.19, "volume": 16338580.0}, {"date": "2022-05-12", "close": 90.83, "volume": 14210200.0}, {"date": "2022-05-13", "close": 90.41, "volume": 10308070.0}, {"date": "2022-05-16", "close": 92.32, "volume": 13999040.0}, {"date": "2022-05-17", "close": 93.0, "volume": 17582780.0}, {"date": "2022-05-18", "close": 92.1, "volume": 12717630.0}, {"date": "2022-05-19", "close": 92.09, "volume": 11121550.0}, {"date": "2022-05-20", "close": 93.55, "volume": 11757110.0}, {"date": "2022-05-23", "close": 93.83, "volume": 9067012.0}, {"date": "2022-05-24", "close": 94.64, "volume": 9020989.0}, {"date": "2022-05-25", "close": 93.75, "volume": 11177680.0}, {"date": "2022-05-26", "close": 92.31, "volume": 17249480.0}, {"date": "2022-05-27", "close": 93.08, "volume": 9801988.0}, {"date": "2022-05-31", "close": 92.03, "volume": 22860770.0}, {"date": "2022-06-01", "close": 91.14, "volume": 10492640.0}, {"date": "2022-06-02", "close": 90.0, "volume": 11066230.0}, {"date": "2022-06-03", "close": 89.91, "volume": 7051596.0}, {"date": "2022-06-06", "close": 89.84, "volume": 8336893.0}, {"date": "2022-06-07", "close": 90.48, "volume": 10243290.0}, {"date": "2022-06-08", "close": 89.48, "volume": 10266160.0}, {"date": "2022-06-09", "close": 88.0, "volume": 7381312.0}, {"date": "2022-06-10", "close": 87.18, "volume": 8862136.0}, {"date": "2022-06-13", "close": 85.0, "volume": 12016130.0}, {"date": "2022-06-14", "close": 84.5, "volume": 11226990.0}, {"date": "2022-06-15", "close": 84.63, "volume": 11357090.0}, {"date": "2022-06-16", "close": 84.89, "volume": 12925200.0}, {"date": "2022-06-17", "close": 84.62, "volume": 32989060.0}, {"date": "2022-06-21", "close": 88.03, "volume": 11778630.0}, {"date": "2022-06-22", "close": 89.16, "volume": 11937860.0}, {"date": "2022-06-23", "close": 92.0, "volume": 14718410.0}, {"date": "2022-06-24", "close": 93.13, "volume": 25248420.0}, {"date": "2022-06-27", "close": 94.41, "volume": 11949010.0}, {"date": "2022-06-28", "close": 91.89, "volume": 13524020.0}, {"date": "2022-06-29", "close": 92.51, "volume": 8657054.0}, {"date": "2022-06-30", "close": 91.17, "volume": 18551430.0}, {"date": "2022-07-01", "close": 92.42, "volume": 11413770.0}, {"date": "2022-07-05", "close": 92.64, "volume": 9576118.0}, {"date": "2022-07-06", "close": 93.13, "volume": 10455340.0}, {"date": "2022-07-07", "close": 93.01, "volume": 8140093.0}, {"date": "2022-07-08", "close": 92.78, "volume": 7161691.0}, {"date": "2022-07-11", "close": 94.3, "volume": 9508992.0}, {"date": "2022-07-12", "close": 93.6, "volume": 7826543.0}, {"date": "2022-07-13", "close": 93.77, "volume": 6415637.0}, {"date": "2022-07-14", "close": 93.88, "volume": 6270976.0}, {"date": "2022-07-15", "close": 94.96, "volume": 9731879.0}, {"date": "2022-07-18", "close": 92.34, "volume": 8653654.0}, {"date": "2022-07-19", "close": 92.36, "volume": 8233636.0}, {"date": "2022-07-20", "close": 89.65, "volume": 11844020.0}, {"date": "2022-07-21", "close": 90.14, "volume": 8197208.0}, {"date": "2022-07-22", "close": 90.11, "volume": 6354709.0}, {"date": "2022-07-25", "close": 90.53, "volume": 6364514.0}, {"date": "2022-07-26", "close": 91.29, "volume": 6414143.0}, {"date": "2022-07-27", "close": 91.23, "volume": 6966277.0}, {"date": "2022-07-28", "close": 89.94, "volume": 13909820.0}, {"date": "2022-07-29", "close": 89.34, "volume": 14938570.0}, {"date": "2022-08-01", "close": 88.53, "volume": 7343370.0}, {"date": "2022-08-02", "close": 87.61, "volume": 7442984.0}, {"date": "2022-08-03", "close": 87.62, "volume": 8187599.0}, {"date": "2022-08-04", "close": 86.82, "volume": 7993784.0}, {"date": "2022-08-05", "close": 87.41, "volume": 8801196.0}, {"date": "2022-08-08", "close": 88.49, "volume": 8151171.0}, {"date": "2022-08-09", "close": 89.52, "volume": 13215460.0}, {"date": "2022-08-10", "close": 89.19, "volume": 8140239.0}, {"date": "2022-08-11", "close": 88.93, "volume": 7396827.0}, {"date": "2022-08-12", "close": 91.02, "volume": 12317660.0}, {"date": "2022-08-15", "close": 90.6, "volume": 6339835.0}, {"date": "2022-08-16", "close": 90.59, "volume": 5661371.0}, {"date": "2022-08-17", "close": 91.04, "volume": 6485998.0}, {"date": "2022-08-18", "close": 91.4, "volume": 6111608.0}, {"date": "2022-08-19", "close": 92.08, "volume": 8828912.0}, {"date": "2022-08-22", "close": 91.16, "volume": 6652090.0}, {"date": "2022-08-23", "close": 90.2, "volume": 5209038.0}, {"date": "2022-08-24", "close": 90.01, "volume": 5553318.0}, {"date": "2022-08-25", "close": 90.27, "volume": 5884260.0}, {"date": "2022-08-26", "close": 89.26, "volume": 5695502.0}, {"date": "2022-08-29", "close": 87.59, "volume": 7850226.0}, {"date": "2022-08-30", "close": 86.88, "volume": 6753997.0}, {"date": "2022-08-31", "close": 85.36, "volume": 11601970.0}, {"date": "2022-09-01", "close": 87.15, "volume": 7528627.0}, {"date": "2022-09-02", "close": 86.23, "volume": 6997519.0}, {"date": "2022-09-06", "close": 86.42, "volume": 8244266.0}, {"date": "2022-09-07", "close": 86.87, "volume": 6121660.0}, {"date": "2022-09-08", "close": 87.42, "volume": 8109379.0}, {"date": "2022-09-09", "close": 87.34, "volume": 7481322.0}, {"date": "2022-09-12", "close": 88.16, "volume": 6351490.0}, {"date": "2022-09-13", "close": 86.28, "volume": 7650025.0}, {"date": "2022-09-14", "close": 86.95, "volume": 9418733.0}, {"date": "2022-09-15", "close": 86.75, "volume": 8006837.0}, {"date": "2022-09-16", "close": 87.72, "volume": 14842460.0}, {"date": "2022-09-19", "close": 86.64, "volume": 7748617.0}, {"date": "2022-09-20", "close": 86.0, "volume": 5454784.0}, {"date": "2022-09-21", "close": 84.53, "volume": 7190830.0}, {"date": "2022-09-22", "close": 87.51, "volume": 12329690.0}, {"date": "2022-09-23", "close": 86.78, "volume": 9038536.0}, {"date": "2022-09-26", "close": 86.18, "volume": 8841196.0}, {"date": "2022-09-27", "close": 85.84, "volume": 6532113.0}, {"date": "2022-09-28", "close": 86.78, "volume": 6840088.0}, {"date": "2022-09-29", "close": 86.64, "volume": 6601358.0}, {"date": "2022-09-30", "close": 86.12, "volume": 9035613.0}, {"date": "2022-10-03", "close": 87.55, "volume": 9187014.0}, {"date": "2022-10-04", "close": 88.39, "volume": 7372977.0}, {"date": "2022-10-05", "close": 88.39, "volume": 6065661.0}, {"date": "2022-10-06", "close": 87.44, "volume": 8055542.0}, {"date": "2022-10-07", "close": 87.6, "volume": 8837393.0}, {"date": "2022-10-10", "close": 90.48, "volume": 14485000.0}, {"date": "2022-10-11", "close": 91.05, "volume": 9743682.0}, {"date": "2022-10-12", "close": 90.42, "volume": 8522211.0}, {"date": "2022-10-13", "close": 92.49, "volume": 9382759.0}, {"date": "2022-10-14", "close": 92.18, "volume": 9847759.0}, {"date": "2022-10-17", "close": 94.12, "volume": 12139900.0}, {"date": "2022-10-18", "close": 94.61, "volume": 9530386.0}, {"date": "2022-10-19", "close": 93.26, "volume": 8546296.0}, {"date": "2022-10-20", "close": 92.94, "volume": 7626055.0}, {"date": "2022-10-21", "close": 95.67, "volume": 10297180.0}, {"date": "2022-10-24", "close": 97.37, "volume": 11414860.0}, {"date": "2022-10-25", "close": 97.71, "volume": 8747864.0}, {"date": "2022-10-26", "close": 98.41, "volume": 10376410.0}, {"date": "2022-10-27", "close": 99.74, "volume": 12218410.0}, {"date": "2022-10-28", "close": 100.77, "volume": 11227980.0}, {"date": "2022-10-31", "close": 101.2, "volume": 11043810.0}, {"date": "2022-11-01", "close": 99.76, "volume": 11079290.0}, {"date": "2022-11-02", "close": 99.4, "volume": 9506519.0}, {"date": "2022-11-03", "close": 98.75, "volume": 9912669.0}, {"date": "2022-11-04", "close": 99.2, "volume": 8877566.0}, {"date": "2022-11-07", "close": 100.07, "volume": 8644727.0}, {"date": "2022-11-08", "close": 101.5, "volume": 8503869.0}, {"date": "2022-11-09", "close": 101.59, "volume": 10602860.0}, {"date": "2022-11-10", "close": 101.89, "volume": 9555950.0}, {"date": "2022-11-11", "close": 97.96, "volume": 13342840.0}, {"date": "2022-11-14", "close": 100.35, "volume": 8958225.0}, {"date": "2022-11-15", "close": 99.6, "volume": 7965873.0}, {"date": "2022-11-16", "close": 99.93, "volume": 8757702.0}, {"date": "2022-11-17", "close": 102.31, "volume": 8501262.0}, {"date": "2022-11-18", "close": 104.23, "volume": 11626270.0}, {"date": "2022-11-21", "close": 105.61, "volume": 8899302.0}, {"date": "2022-11-22", "close": 106.9, "volume": 8296027.0}, {"date": "2022-11-23", "close": 106.82, "volume": 5750005.0}, {"date": "2022-11-25", "close": 107.5, "volume": 3163683.0}, {"date": "2022-11-28", "close": 108.45, "volume": 9525703.0}, {"date": "2022-11-29", "close": 108.84, "volume": 9352617.0}, {"date": "2022-11-30", "close": 110.12, "volume": 20305780.0}, {"date": "2022-12-01", "close": 109.8, "volume": 10110640.0}, {"date": "2022-12-02", "close": 110.04, "volume": 6943575.0}, {"date": "2022-12-05", "close": 110.01, "volume": 6961938.0}, {"date": "2022-12-06", "close": 108.93, "volume": 7458708.0}, {"date": "2022-12-07", "close": 110.09, "volume": 8270442.0}, {"date": "2022-12-08", "close": 110.85, "volume": 7354829.0}, {"date": "2022-12-09", "close": 108.78, "volume": 9667825.0}, {"date": "2022-12-12", "close": 108.97, "volume": 10956630.0}, {"date": "2022-12-13", "close": 110.91, "volume": 15836860.0}, {"date": "2022-12-14", "close": 111.55, "volume": 10788330.0}, {"date": "2022-12-15", "close": 109.63, "volume": 9871439.0}, {"date": "2022-12-16", "close": 109.2, "volume": 29466110.0}, {"date": "2022-12-19", "close": 109.44, "volume": 6949497.0}, {"date": "2022-12-20", "close": 109.71, "volume": 8022008.0}, {"date": "2022-12-21", "close": 111.11, "volume": 6640940.0}, {"date": "2022-12-22", "close": 111.24, "volume": 8374396.0}, {"date": "2022-12-23", "close": 111.86, "volume": 4547396.0}, {"date": "2022-12-27", "close": 112.12, "volume": 5125848.0}, {"date": "2022-12-28", "close": 111.08, "volume": 5107810.0}, {"date": "2022-12-29", "close": 110.82, "volume": 4467319.0}, {"date": "2022-12-30", "close": 110.95, "volume": 5498607.0}, {"date": "2023-01-03", "close": 111.14, "volume": 8062576.0}, {"date": "2023-01-04", "close": 112.08, "volume": 8698604.0}, {"date": "2023-01-05", "close": 113.64, "volume": 9578885.0}, {"date": "2023-01-06", "close": 114.84, "volume": 8632267.0}, {"date": "2023-01-09", "close": 110.38, "volume": 12858770.0}, {"date": "2023-01-10", "close": 110.81, "volume": 12122830.0}, {"date": "2023-01-11", "close": 111.07, "volume": 8626549.0}, {"date": "2023-01-12", "close": 111.77, "volume": 8914774.0}, {"date": "2023-01-13", "close": 112.25, "volume": 5757914.0}, {"date": "2023-01-17", "close": 110.45, "volume": 10241100.0}, {"date": "2023-01-18", "close": 108.79, "volume": 8799536.0}, {"date": "2023-01-19", "close": 109.9, "volume": 6772883.0}, {"date": "2023-01-20", "close": 109.94, "volume": 9216530.0}, {"date": "2023-01-23", "close": 109.88, "volume": 8998829.0}, {"date": "2023-01-24", "close": 108.52, "volume": 7424168.0}, {"date": "2023-01-25", "close": 108.59, "volume": 6167973.0}, {"date": "2023-01-26", "close": 106.87, "volume": 9672675.0}, {"date": "2023-01-27", "close": 105.38, "volume": 7784913.0}, {"date": "2023-01-30", "close": 106.09, "volume": 6476627.0}, {"date": "2023-01-31", "close": 107.41, "volume": 7938881.0}, {"date": "2023-02-01", "close": 106.98, "volume": 10103250.0}, {"date": "2023-02-02", "close": 103.46, "volume": 16229880.0}, {"date": "2023-02-03", "close": 102.94, "volume": 11210820.0}, {"date": "2023-02-06", "close": 104.03, "volume": 9054519.0}, {"date": "2023-02-07", "close": 105.68, "volume": 7904862.0}, {"date": "2023-02-08", "close": 106.64, "volume": 8596312.0}, {"date": "2023-02-09", "close": 106.72, "volume": 7976951.0}, {"date": "2023-02-10", "close": 108.57, "volume": 7609649.0}, {"date": "2023-02-13", "close": 109.55, "volume": 7383109.0}, {"date": "2023-02-14", "close": 108.74, "volume": 6983936.0}, {"date": "2023-02-15", "close": 107.68, "volume": 6418118.0}, {"date": "2023-02-16", "close": 106.51, "volume": 5959497.0}, {"date": "2023-02-17", "close": 109.52, "volume": 9474620.0}, {"date": "2023-02-21", "close": 109.07, "volume": 6741476.0}, {"date": "2023-02-22", "close": 109.16, "volume": 7213905.0}, {"date": "2023-02-23", "close": 110.59, "volume": 6922790.0}, {"date": "2023-02-24", "close": 109.89, "volume": 5787857.0}, {"date": "2023-02-27", "close": 109.36, "volume": 5654820.0}, {"date": "2023-02-28", "close": 106.24, "volume": 10209910.0}, {"date": "2023-03-01", "close": 106.65, "volume": 6099042.0}, {"date": "2023-03-02", "close": 107.01, "volume": 5097741.0}, {"date": "2023-03-03", "close": 106.88, "volume": 6124326.0}, {"date": "2023-03-06", "close": 111.1, "volume": 17776590.0}, {"date": "2023-03-07", "close": 111.27, "volume": 13805310.0}, {"date": "2023-03-08", "close": 108.28, "volume": 8440829.0}, {"date": "2023-03-09", "close": 107.6, "volume": 5842822.0}, {"date": "2023-03-10", "close": 107.69, "volume": 9738504.0}, {"date": "2023-03-13", "close": 105.73, "volume": 10687100.0}, {"date": "2023-03-14", "close": 106.97, "volume": 9806917.0}, {"date": "2023-03-15", "close": 107.63, "volume": 10942660.0}, {"date": "2023-03-16", "close": 107.34, "volume": 9442519.0}, {"date": "2023-03-17", "close": 104.1, "volume": 26402080.0}, {"date": "2023-03-20", "close": 105.85, "volume": 12865870.0}, {"date": "2023-03-21", "close": 105.54, "volume": 11571760.0}, {"date": "2023-03-22", "close": 104.4, "volume": 5705811.0}, {"date": "2023-03-23", "close": 104.23, "volume": 6801669.0}, {"date": "2023-03-24", "close": 104.8, "volume": 6661846.0}, {"date": "2023-03-27", "close": 106.93, "volume": 7563141.0}, {"date": "2023-03-28", "close": 105.53, "volume": 6679667.0}, {"date": "2023-03-29", "close": 104.92, "volume": 6310152.0}, {"date": "2023-03-30", "close": 105.92, "volume": 5017385.0}, {"date": "2023-03-31", "close": 106.39, "volume": 7184258.0}, {"date": "2023-04-03", "close": 108.87, "volume": 6964147.0}, {"date": "2023-04-04", "close": 108.83, "volume": 6108276.0}, {"date": "2023-04-05", "close": 111.91, "volume": 8006050.0}, {"date": "2023-04-06", "close": 112.33, "volume": 6894455.0}, {"date": "2023-04-10", "close": 112.61, "volume": 6446468.0}, {"date": "2023-04-11", "close": 112.49, "volume": 5639881.0}, {"date": "2023-04-12", "close": 113.75, "volume": 6136747.0}, {"date": "2023-04-13", "close": 115.58, "volume": 7332285.0}, {"date": "2023-04-14", "close": 115.31, "volume": 5005131.0}, {"date": "2023-04-17", "close": 115.01, "volume": 6575517.0}, {"date": "2023-04-18", "close": 114.83, "volume": 5454462.0}, {"date": "2023-04-19", "close": 114.13, "volume": 4683360.0}, {"date": "2023-04-20", "close": 114.17, "volume": 4657866.0}, {"date": "2023-04-21", "close": 115.37, "volume": 6554577.0}, {"date": "2023-04-24", "close": 115.94, "volume": 4299113.0}, {"date": "2023-04-25", "close": 116.53, "volume": 5662787.0}, {"date": "2023-04-26", "close": 113.43, "volume": 6607877.0}, {"date": "2023-04-27", "close": 115.16, "volume": 9975174.0}, {"date": "2023-04-28", "close": 115.47, "volume": 8050414.0}, {"date": "2023-05-01", "close": 116.34, "volume": 5238899.0}, {"date": "2023-05-02", "close": 117.89, "volume": 8175623.0}, {"date": "2023-05-03", "close": 118.22, "volume": 6738610.0}, {"date": "2023-05-04", "close": 117.37, "volume": 6490177.0}, {"date": "2023-05-05", "close": 117.68, "volume": 4534249.0}, {"date": "2023-05-08", "close": 118.38, "volume": 5157265.0}, {"date": "2023-05-09", "close": 117.43, "volume": 4933333.0}, {"date": "2023-05-10", "close": 117.9, "volume": 5605474.0}, {"date": "2023-05-11", "close": 117.55, "volume": 5596774.0}, {"date": "2023-05-12", "close": 117.14, "volume": 5233088.0}, {"date": "2023-05-15", "close": 116.37, "volume": 5697236.0}, {"date": "2023-05-16", "close": 116.08, "volume": 4278281.0}, {"date": "2023-05-17", "close": 114.76, "volume": 7210383.0}, {"date": "2023-05-18", "close": 114.0, "volume": 6437144.0}, {"date": "2023-05-19", "close": 115.49, "volume": 7647080.0}, {"date": "2023-05-22", "close": 114.49, "volume": 5607422.0}, {"date": "2023-05-23", "close": 113.27, "volume": 7733023.0}, {"date": "2023-05-24", "close": 113.6, "volume": 4509534.0}, {"date": "2023-05-25", "close": 112.3, "volume": 7037608.0}, {"date": "2023-05-26", "close": 111.07, "volume": 6378339.0}, {"date": "2023-05-30", "close": 109.17, "volume": 7768105.0}, {"date": "2023-05-31", "close": 110.41, "volume": 14563540.0}, {"date": "2023-06-01", "close": 110.93, "volume": 6960063.0}, {"date": "2023-06-02", "close": 112.52, "volume": 5792792.0}, {"date": "2023-06-05", "close": 113.11, "volume": 5185464.0}, {"date": "2023-06-06", "close": 110.01, "volume": 6960217.0}, {"date": "2023-06-07", "close": 108.61, "volume": 12420450.0}, {"date": "2023-06-08", "close": 110.32, "volume": 8354102.0}, {"date": "2023-06-09", "close": 110.71, "volume": 6522058.0}, {"date": "2023-06-12", "close": 109.86, "volume": 7468602.0}, {"date": "2023-06-13", "close": 109.99, "volume": 7304236.0}, {"date": "2023-06-14", "close": 108.66, "volume": 6137498.0}, {"date": "2023-06-15", "close": 109.4, "volume": 7305677.0}, {"date": "2023-06-16", "close": 109.32, "volume": 15844490.0}, {"date": "2023-06-20", "close": 110.23, "volume": 7744533.0}, {"date": "2023-06-21", "close": 111.16, "volume": 6854766.0}, {"date": "2023-06-22", "close": 113.72, "volume": 7884931.0}, {"date": "2023-06-23", "close": 114.6, "volume": 16407860.0}, {"date": "2023-06-26", "close": 113.08, "volume": 7685064.0}, {"date": "2023-06-27", "close": 113.32, "volume": 7093955.0}, {"date": "2023-06-28", "close": 112.44, "volume": 8173944.0}, {"date": "2023-06-29", "close": 113.54, "volume": 6281901.0}, {"date": "2023-06-30", "close": 115.39, "volume": 8090648.0}, {"date": "2023-07-03", "close": 114.33, "volume": 2834639.0}, {"date": "2023-07-05", "close": 113.7, "volume": 5861763.0}, {"date": "2023-07-06", "close": 111.75, "volume": 7257797.0}, {"date": "2023-07-07", "close": 109.0, "volume": 11316600.0}, {"date": "2023-07-10", "close": 109.96, "volume": 5949179.0}, {"date": "2023-07-11", "close": 108.7, "volume": 6084941.0}, {"date": "2023-07-12", "close": 107.47, "volume": 8376714.0}, {"date": "2023-07-13", "close": 106.32, "volume": 9764428.0}, {"date": "2023-07-14", "close": 107.34, "volume": 7209939.0}, {"date": "2023-07-17", "close": 105.57, "volume": 7376876.0}, {"date": "2023-07-18", "close": 105.95, "volume": 7499104.0}, {"date": "2023-07-19", "close": 105.95, "volume": 6608597.0}, {"date": "2023-07-20", "close": 108.46, "volume": 8073043.0}, {"date": "2023-07-21", "close": 110.39, "volume": 8193967.0}, {"date": "2023-07-24", "close": 108.79, "volume": 6045523.0}, {"date": "2023-07-25", "close": 107.53, "volume": 6498699.0}, {"date": "2023-07-26", "close": 107.14, "volume": 7042702.0}, {"date": "2023-07-27", "close": 105.27, "volume": 9813268.0}, {"date": "2023-07-28", "close": 106.34, "volume": 6904144.0}, {"date": "2023-07-31", "close": 106.65, "volume": 7400965.0}, {"date": "2023-08-01", "close": 105.28, "volume": 10012170.0}, {"date": "2023-08-02", "close": 105.7, "volume": 10875380.0}, {"date": "2023-08-03", "close": 105.73, "volume": 6039386.0}, {"date": "2023-08-04", "close": 105.0, "volume": 6701060.0}, {"date": "2023-08-07", "close": 106.09, "volume": 8259212.0}, {"date": "2023-08-08", "close": 106.41, "volume": 10152160.0}, {"date": "2023-08-09", "close": 106.1, "volume": 6479562.0}, {"date": "2023-08-10", "close": 105.57, "volume": 6525745.0}, {"date": "2023-08-11", "close": 107.44, "volume": 5904518.0}, {"date": "2023-08-14", "close": 108.91, "volume": 8427260.0}, {"date": "2023-08-15", "close": 108.66, "volume": 5118737.0}, {"date": "2023-08-16", "close": 108.73, "volume": 5332948.0}, {"date": "2023-08-17", "close": 108.92, "volume": 6457951.0}, {"date": "2023-08-18", "close": 109.2, "volume": 6711426.0}, {"date": "2023-08-21", "close": 109.64, "volume": 6012683.0}, {"date": "2023-08-22", "close": 107.23, "volume": 6026068.0}, {"date": "2023-08-23", "close": 111.3, "volume": 10588370.0}, {"date": "2023-08-24", "close": 109.45, "volume": 6487808.0}, {"date": "2023-08-25", "close": 110.21, "volume": 4839050.0}, {"date": "2023-08-28", "close": 108.93, "volume": 4335768.0}, {"date": "2023-08-29", "close": 109.99, "volume": 5673320.0}, {"date": "2023-08-30", "close": 110.21, "volume": 4785070.0}, {"date": "2023-08-31", "close": 108.98, "volume": 9212051.0}, {"date": "2023-09-01", "close": 109.84, "volume": 4941343.0}, {"date": "2023-09-05", "close": 107.51, "volume": 6379919.0}, {"date": "2023-09-06", "close": 106.49, "volume": 7926130.0}, {"date": "2023-09-07", "close": 107.94, "volume": 8532636.0}, {"date": "2023-09-08", "close": 109.05, "volume": 6807513.0}, {"date": "2023-09-11", "close": 108.6, "volume": 5069348.0}, {"date": "2023-09-12", "close": 109.02, "volume": 4605423.0}, {"date": "2023-09-13", "close": 107.81, "volume": 6761746.0}, {"date": "2023-09-14", "close": 108.24, "volume": 6872401.0}, {"date": "2023-09-15", "close": 107.52, "volume": 9638992.0}, {"date": "2023-09-18", "close": 107.82, "volume": 3911543.0}, {"date": "2023-09-19", "close": 107.36, "volume": 5818324.0}, {"date": "2023-09-20", "close": 107.31, "volume": 4594165.0}, {"date": "2023-09-21", "close": 106.73, "volume": 5856602.0}, {"date": "2023-09-22", "close": 106.34, "volume": 5027400.0}, {"date": "2023-09-25", "close": 105.84, "volume": 6052222.0}, {"date": "2023-09-26", "close": 105.39, "volume": 5400608.0}, {"date": "2023-09-27", "close": 103.94, "volume": 5635035.0}, {"date": "2023-09-28", "close": 104.3, "volume": 4758881.0}, {"date": "2023-09-29", "close": 102.95, "volume": 7232722.0}, {"date": "2023-10-02", "close": 102.55, "volume": 7079859.0}, {"date": "2023-10-03", "close": 101.77, "volume": 5924010.0}, {"date": "2023-10-04", "close": 102.17, "volume": 6720526.0}, {"date": "2023-10-05", "close": 103.6, "volume": 6449076.0}, {"date": "2023-10-06", "close": 103.88, "volume": 6854948.0}, {"date": "2023-10-09", "close": 104.5, "volume": 5061149.0}, {"date": "2023-10-10", "close": 103.61, "volume": 7177194.0}, {"date": "2023-10-11", "close": 103.46, "volume": 5375241.0}, {"date": "2023-10-12", "close": 103.59, "volume": 5124130.0}, {"date": "2023-10-13", "close": 104.01, "volume": 5787618.0}, {"date": "2023-10-16", "close": 104.14, "volume": 6473527.0}, {"date": "2023-10-17", "close": 104.17, "volume": 5827151.0}, {"date": "2023-10-18", "close": 101.99, "volume": 7136408.0}, {"date": "2023-10-19", "close": 100.43, "volume": 7647567.0}, {"date": "2023-10-20", "close": 102.67, "volume": 12467510.0}, {"date": "2023-10-23", "close": 103.35, "volume": 8492971.0}, {"date": "2023-10-24", "close": 103.03, "volume": 6347902.0}, {"date": "2023-10-25", "close": 103.63, "volume": 7849169.0}, {"date": "2023-10-26", "close": 105.55, "volume": 11335690.0}, {"date": "2023-10-27", "close": 102.82, "volume": 8933870.0}, {"date": "2023-10-30", "close": 102.68, "volume": 6915539.0}, {"date": "2023-10-31", "close": 102.7, "volume": 7522713.0}, {"date": "2023-11-01", "close": 102.85, "volume": 5838081.0}, {"date": "2023-11-02", "close": 102.85, "volume": 5379126.0}, {"date": "2023-11-03", "close": 103.38, "volume": 6005966.0}, {"date": "2023-11-06", "close": 104.34, "volume": 5951276.0}, {"date": "2023-11-07", "close": 104.0, "volume": 6616423.0}, {"date": "2023-11-08", "close": 104.4, "volume": 8152228.0}, {"date": "2023-11-09", "close": 102.38, "volume": 7376967.0}, {"date": "2023-11-10", "close": 101.39, "volume": 7627360.0}, {"date": "2023-11-13", "close": 102.47, "volume": 5878212.0}, {"date": "2023-11-14", "close": 102.17, "volume": 6944430.0}, {"date": "2023-11-15", "close": 101.35, "volume": 7392556.0}, {"date": "2023-11-16", "close": 101.99, "volume": 7889718.0}, {"date": "2023-11-17", "close": 101.75, "volume": 6767096.0}, {"date": "2023-11-20", "close": 102.68, "volume": 7449968.0}, {"date": "2023-11-21", "close": 102.21, "volume": 7403611.0}, {"date": "2023-11-22", "close": 101.68, "volume": 5724130.0}, {"date": "2023-11-24", "close": 101.87, "volume": 3167952.0}, {"date": "2023-11-27", "close": 101.43, "volume": 7356536.0}, {"date": "2023-11-28", "close": 100.18, "volume": 8738483.0}, {"date": "2023-11-29", "close": 101.13, "volume": 10286780.0}, {"date": "2023-11-30", "close": 102.48, "volume": 29299670.0}, {"date": "2023-12-01", "close": 103.46, "volume": 6863429.0}, {"date": "2023-12-04", "close": 105.06, "volume": 10169910.0}, {"date": "2023-12-05", "close": 106.23, "volume": 10789090.0}, {"date": "2023-12-06", "close": 105.63, "volume": 9954925.0}, {"date": "2023-12-07", "close": 103.88, "volume": 9602210.0}, {"date": "2023-12-08", "close": 103.75, "volume": 7530274.0}, {"date": "2023-12-11", "close": 104.37, "volume": 7429918.0}, {"date": "2023-12-12", "close": 104.36, "volume": 7933546.0}, {"date": "2023-12-13", "close": 107.11, "volume": 10994980.0}, {"date": "2023-12-14", "close": 105.88, "volume": 10722970.0}, {"date": "2023-12-15", "close": 105.11, "volume": 26393300.0}, {"date": "2023-12-18", "close": 106.04, "volume": 12805560.0}, {"date": "2023-12-19", "close": 106.49, "volume": 8043141.0}, {"date": "2023-12-20", "close": 105.36, "volume": 8441602.0}, {"date": "2023-12-21", "close": 106.39, "volume": 5919489.0}, {"date": "2023-12-22", "close": 107.7, "volume": 6028695.0}, {"date": "2023-12-26", "close": 107.63, "volume": 4727766.0}, {"date": "2023-12-27", "close": 107.98, "volume": 5387031.0}, {"date": "2023-12-28", "close": 108.77, "volume": 5530591.0}, {"date": "2023-12-29", "close": 109.02, "volume": 5889238.0}, {"date": "2024-01-02", "close": 113.24, "volume": 11920150.0}, {"date": "2024-01-03", "close": 114.77, "volume": 10721920.0}, {"date": "2024-01-04", "close": 117.01, "volume": 11492210.0}, {"date": "2024-01-05", "close": 117.22, "volume": 6861542.0}, {"date": "2024-01-08", "close": 117.38, "volume": 8193116.0}, {"date": "2024-01-09", "close": 118.43, "volume": 8822254.0}, {"date": "2024-01-10", "close": 118.86, "volume": 7129082.0}, {"date": "2024-01-11", "close": 118.43, "volume": 5754423.0}, {"date": "2024-01-12", "close": 118.63, "volume": 6823300.0}, {"date": "2024-01-16", "close": 118.49, "volume": 6832442.0}, {"date": "2024-01-17", "close": 118.13, "volume": 5591406.0}, {"date": "2024-01-18", "close": 118.54, "volume": 10524720.0}, {"date": "2024-01-19", "close": 118.89, "volume": 7605594.0}, {"date": "2024-01-22", "close": 119.43, "volume": 8786168.0}, {"date": "2024-01-23", "close": 119.84, "volume": 6501448.0}, {"date": "2024-01-24", "close": 118.88, "volume": 5859881.0}, {"date": "2024-01-25", "close": 120.13, "volume": 6689818.0}, {"date": "2024-01-26", "close": 120.82, "volume": 8300304.0}, {"date": "2024-01-29", "close": 121.28, "volume": 9138402.0}, {"date": "2024-01-30", "close": 121.66, "volume": 7469479.0}, {"date": "2024-01-31", "close": 120.78, "volume": 10779040.0}, {"date": "2024-02-01", "close": 126.38, "volume": 11650730.0}, {"date": "2024-02-02", "close": 126.41, "volume": 10175600.0}, {"date": "2024-02-05", "close": 126.18, "volume": 8027717.0}, {"date": "2024-02-06", "close": 126.88, "volume": 6152994.0}, {"date": "2024-02-07", "close": 127.47, "volume": 6742760.0}, {"date": "2024-02-08", "close": 126.61, "volume": 6308268.0}, {"date": "2024-02-09", "close": 125.45, "volume": 7891392.0}, {"date": "2024-02-12", "close": 125.34, "volume": 5257536.0}, {"date": "2024-02-13", "close": 125.43, "volume": 7273434.0}, {"date": "2024-02-14", "close": 125.82, "volume": 6622438.0}, {"date": "2024-02-15", "close": 126.54, "volume": 5756747.0}, {"date": "2024-02-16", "close": 127.79, "volume": 6266778.0}, {"date": "2024-02-20", "close": 127.37, "volume": 6952764.0}, {"date": "2024-02-21", "close": 128.12, "volume": 4849322.0}, {"date": "2024-02-22", "close": 129.26, "volume": 6517381.0}, {"date": "2024-02-23", "close": 129.45, "volume": 5177378.0}, {"date": "2024-02-26", "close": 128.84, "volume": 5158398.0}, {"date": "2024-02-27", "close": 129.03, "volume": 4780340.0}, {"date": "2024-02-28", "close": 128.19, "volume": 5697212.0}, {"date": "2024-02-29", "close": 127.15, "volume": 11246130.0}, {"date": "2024-03-01", "close": 126.96, "volume": 6023528.0}, {"date": "2024-03-04", "close": 124.05, "volume": 12706170.0}, {"date": "2024-03-05", "close": 122.83, "volume": 8277870.0}, {"date": "2024-03-06", "close": 123.75, "volume": 8251362.0}, {"date": "2024-03-07", "close": 123.99, "volume": 8982273.0}, {"date": "2024-03-08", "close": 123.5, "volume": 9822679.0}, {"date": "2024-03-11", "close": 122.77, "volume": 7769251.0}, {"date": "2024-03-12", "close": 122.66, "volume": 11621800.0}, {"date": "2024-03-13", "close": 122.16, "volume": 9186104.0}, {"date": "2024-03-14", "close": 120.51, "volume": 10132540.0}, {"date": "2024-03-15", "close": 121.52, "volume": 46477420.0}, {"date": "2024-03-18", "close": 121.44, "volume": 8311895.0}, {"date": "2024-03-19", "close": 122.2, "volume": 11696820.0}, {"date": "2024-03-20", "close": 123.85, "volume": 9793420.0}, {"date": "2024-03-21", "close": 123.62, "volume": 8156305.0}, {"date": "2024-03-22", "close": 123.85, "volume": 7022502.0}, {"date": "2024-03-25", "close": 125.31, "volume": 7605755.0}, {"date": "2024-03-26", "close": 125.52, "volume": 8864402.0}, {"date": "2024-03-27", "close": 131.75, "volume": 16061580.0}, {"date": "2024-03-28", "close": 131.95, "volume": 10189650.0}, {"date": "2024-04-01", "close": 130.99, "volume": 5377645.0}, {"date": "2024-04-02", "close": 130.35, "volume": 6584174.0}, {"date": "2024-04-03", "close": 129.9, "volume": 7741435.0}, {"date": "2024-04-04", "close": 127.66, "volume": 6753178.0}, {"date": "2024-04-05", "close": 127.99, "volume": 5692896.0}, {"date": "2024-04-08", "close": 126.56, "volume": 6282534.0}, {"date": "2024-04-09", "close": 126.71, "volume": 4696726.0}, {"date": "2024-04-10", "close": 126.75, "volume": 5787733.0}, {"date": "2024-04-11", "close": 126.15, "volume": 6187364.0}, {"date": "2024-04-12", "close": 125.74, "volume": 7369989.0}, {"date": "2024-04-15", "close": 126.19, "volume": 6241069.0}, {"date": "2024-04-16", "close": 125.06, "volume": 5587332.0}, {"date": "2024-04-17", "close": 125.37, "volume": 6122908.0}, {"date": "2024-04-18", "close": 125.23, "volume": 5992700.0}, {"date": "2024-04-19", "close": 125.78, "volume": 8404345.0}, {"date": "2024-04-22", "close": 126.94, "volume": 7805992.0}, {"date": "2024-04-23", "close": 126.88, "volume": 7743961.0}, {"date": "2024-04-24", "close": 127.0, "volume": 7128300.0}, {"date": "2024-04-25", "close": 130.72, "volume": 12750050.0}, {"date": "2024-04-26", "close": 131.2, "volume": 7758230.0}, {"date": "2024-04-29", "close": 130.12, "volume": 6829373.0}, {"date": "2024-04-30", "close": 129.22, "volume": 6944968.0}, {"date": "2024-05-01", "close": 128.8, "volume": 5895807.0}, {"date": "2024-05-02", "close": 128.26, "volume": 7422542.0}, {"date": "2024-05-03", "close": 127.51, "volume": 6221928.0}, {"date": "2024-05-06", "close": 127.57, "volume": 6551962.0}, {"date": "2024-05-07", "close": 130.38, "volume": 6682316.0}, {"date": "2024-05-08", "close": 129.55, "volume": 6659121.0}, {"date": "2024-05-09", "close": 130.23, "volume": 9216740.0}, {"date": "2024-05-10", "close": 130.06, "volume": 5722627.0}, {"date": "2024-05-13", "close": 129.29, "volume": 7109912.0}, {"date": "2024-05-14", "close": 128.66, "volume": 6154340.0}, {"date": "2024-05-15", "close": 131.73, "volume": 7237125.0}, {"date": "2024-05-16", "close": 130.88, "volume": 5518302.0}, {"date": "2024-05-17", "close": 131.19, "volume": 8281595.0}, {"date": "2024-05-20", "close": 130.99, "volume": 4860410.0}, {"date": "2024-05-21", "close": 130.76, "volume": 6254679.0}, {"date": "2024-05-22", "close": 131.1, "volume": 4407644.0}, {"date": "2024-05-23", "close": 131.09, "volume": 6830987.0}, {"date": "2024-05-24", "close": 129.49, "volume": 5983846.0}, {"date": "2024-05-28", "close": 126.09, "volume": 10263380.0}, {"date": "2024-05-29", "close": 125.9, "volume": 8527837.0}, {"date": "2024-05-30", "close": 124.53, "volume": 13003480.0}, {"date": "2024-05-31", "close": 125.54, "volume": 18150450.0}, {"date": "2024-06-03", "close": 128.42, "volume": 7702676.0}, {"date": "2024-06-04", "close": 128.71, "volume": 6440167.0}, {"date": "2024-06-05", "close": 129.45, "volume": 5009502.0}, {"date": "2024-06-06", "close": 130.52, "volume": 8088641.0}, {"date": "2024-06-07", "close": 130.67, "volume": 4945599.0}, {"date": "2024-06-10", "close": 131.49, "volume": 6033808.0}, {"date": "2024-06-11", "close": 131.84, "volume": 11453200.0}, {"date": "2024-06-12", "close": 130.2, "volume": 5821965.0}, {"date": "2024-06-13", "close": 129.37, "volume": 5004226.0}, {"date": "2024-06-14", "close": 129.48, "volume": 7338462.0}, {"date": "2024-06-17", "close": 127.5, "volume": 8524031.0}, {"date": "2024-06-18", "close": 127.99, "volume": 6532400.0}, {"date": "2024-06-20", "close": 129.67, "volume": 10348370.0}, {"date": "2024-06-21", "close": 130.72, "volume": 17182700.0}, {"date": "2024-06-24", "close": 132.96, "volume": 8554044.0}, {"date": "2024-06-25", "close": 132.92, "volume": 6758429.0}, {"date": "2024-06-26", "close": 131.5, "volume": 8492119.0}, {"date": "2024-06-27", "close": 129.82, "volume": 11927600.0}, {"date": "2024-06-28", "close": 123.8, "volume": 57055460.0}, {"date": "2024-07-01", "close": 127.9, "volume": 11532970.0}, {"date": "2024-07-02", "close": 127.72, "volume": 5645359.0}, {"date": "2024-07-03", "close": 125.85, "volume": 4002054.0}, {"date": "2024-07-05", "close": 126.45, "volume": 6786713.0}, {"date": "2024-07-08", "close": 125.78, "volume": 5743436.0}, {"date": "2024-07-09", "close": 126.04, "volume": 6339265.0}, {"date": "2024-07-10", "close": 127.3, "volume": 4588745.0}, {"date": "2024-07-11", "close": 128.97, "volume": 7052117.0}, {"date": "2024-07-12", "close": 127.76, "volume": 7022250.0}, {"date": "2024-07-15", "close": 128.12, "volume": 6918594.0}, {"date": "2024-07-16", "close": 125.44, "volume": 8194439.0}, {"date": "2024-07-17", "close": 125.89, "volume": 7627972.0}, {"date": "2024-07-18", "close": 124.25, "volume": 9501529.0}, {"date": "2024-07-19", "close": 125.77, "volume": 6848758.0}, {"date": "2024-07-22", "close": 125.69, "volume": 4341784.0}, {"date": "2024-07-23", "close": 124.38, "volume": 4285426.0}, {"date": "2024-07-24", "close": 125.92, "volume": 6338450.0}, {"date": "2024-07-25", "close": 125.85, "volume": 7357140.0}, {"date": "2024-07-26", "close": 125.26, "volume": 6467036.0}, {"date": "2024-07-29", "close": 127.78, "volume": 9139540.0}, {"date": "2024-07-30", "close": 115.25, "volume": 35509390.0}, {"date": "2024-07-31", "close": 113.13, "volume": 22732990.0}, {"date": "2024-08-01", "close": 113.82, "volume": 14117460.0}, {"date": "2024-08-02", "close": 115.2, "volume": 16562290.0}, {"date": "2024-08-05", "close": 112.31, "volume": 13333990.0}, {"date": "2024-08-06", "close": 111.15, "volume": 9761855.0}, {"date": "2024-08-07", "close": 112.49, "volume": 9756450.0}, {"date": "2024-08-08", "close": 113.92, "volume": 8278156.0}, {"date": "2024-08-09", "close": 114.55, "volume": 5914321.0}, {"date": "2024-08-12", "close": 113.48, "volume": 6536044.0}, {"date": "2024-08-13", "close": 114.39, "volume": 9040343.0}, {"date": "2024-08-14", "close": 113.58, "volume": 11029420.0}, {"date": "2024-08-15", "close": 113.31, "volume": 9685136.0}, {"date": "2024-08-16", "close": 113.67, "volume": 10102340.0}, {"date": "2024-08-19", "close": 114.42, "volume": 6177499.0}, {"date": "2024-08-20", "close": 115.14, "volume": 5392280.0}, {"date": "2024-08-21", "close": 116.03, "volume": 8144127.0}, {"date": "2024-08-22", "close": 116.55, "volume": 8201177.0}, {"date": "2024-08-23", "close": 116.6, "volume": 8368151.0}, {"date": "2024-08-26", "close": 116.27, "volume": 6518834.0}, {"date": "2024-08-27", "close": 116.5, "volume": 5502645.0}, {"date": "2024-08-28", "close": 117.4, "volume": 5403225.0}, {"date": "2024-08-29", "close": 117.46, "volume": 7202452.0}, {"date": "2024-08-30", "close": 118.45, "volume": 8876478.0}, {"date": "2024-09-03", "close": 116.58, "volume": 7640303.0}, {"date": "2024-09-04", "close": 115.8, "volume": 7693362.0}, {"date": "2024-09-05", "close": 118.59, "volume": 12009660.0}, {"date": "2024-09-06", "close": 117.84, "volume": 8577276.0}, {"date": "2024-09-09", "close": 115.41, "volume": 14880190.0}, {"date": "2024-09-10", "close": 115.33, "volume": 12734520.0}, {"date": "2024-09-11", "close": 114.71, "volume": 7836628.0}, {"date": "2024-09-12", "close": 115.25, "volume": 8331083.0}, {"date": "2024-09-13", "close": 115.86, "volume": 6709621.0}, {"date": "2024-09-16", "close": 117.96, "volume": 7846101.0}, {"date": "2024-09-17", "close": 118.29, "volume": 7915148.0}, {"date": "2024-09-18", "close": 118.64, "volume": 11135560.0}, {"date": "2024-09-19", "close": 117.23, "volume": 9963048.0}, {"date": "2024-09-20", "close": 117.17, "volume": 21200970.0}, {"date": "2024-09-23", "close": 115.63, "volume": 6665286.0}, {"date": "2024-09-24", "close": 114.96, "volume": 9840382.0}, {"date": "2024-09-25", "close": 114.73, "volume": 7902444.0}, {"date": "2024-09-26", "close": 113.09, "volume": 11132090.0}, {"date": "2024-09-27", "close": 113.69, "volume": 11920110.0}, {"date": "2024-09-30", "close": 113.56, "volume": 10949980.0}, {"date": "2024-10-01", "close": 114.74, "volume": 7715526.0}, {"date": "2024-10-02", "close": 112.08, "volume": 9041754.0}, {"date": "2024-10-03", "close": 110.18, "volume": 10280550.0}, {"date": "2024-10-04", "close": 109.77, "volume": 9721325.0}, {"date": "2024-10-07", "close": 108.59, "volume": 8654772.0}, {"date": "2024-10-08", "close": 108.52, "volume": 8832415.0}, {"date": "2024-10-09", "close": 110.27, "volume": 8627785.0}, {"date": "2024-10-10", "close": 109.4, "volume": 6006681.0}, {"date": "2024-10-11", "close": 109.73, "volume": 8578442.0}, {"date": "2024-10-14", "close": 109.69, "volume": 8130716.0}, {"date": "2024-10-15", "close": 111.53, "volume": 9109498.0}, {"date": "2024-10-16", "close": 110.42, "volume": 8729248.0}, {"date": "2024-10-17", "close": 109.75, "volume": 8541678.0}, {"date": "2024-10-18", "close": 108.7, "volume": 9523037.0}, {"date": "2024-10-21", "close": 106.34, "volume": 11444860.0}, {"date": "2024-10-22", "close": 106.64, "volume": 11576050.0}, {"date": "2024-10-23", "close": 106.38, "volume": 8271659.0}, {"date": "2024-10-24", "close": 105.88, "volume": 8295933.0}, {"date": "2024-10-25", "close": 103.98, "volume": 9625498.0}, {"date": "2024-10-28", "close": 104.23, "volume": 6968944.0}, {"date": "2024-10-29", "close": 103.73, "volume": 9296241.0}, {"date": "2024-10-30", "close": 104.83, "volume": 13897190.0}, {"date": "2024-10-31", "close": 102.32, "volume": 17413050.0}, {"date": "2024-11-01", "close": 101.88, "volume": 10180980.0}, {"date": "2024-11-04", "close": 101.87, "volume": 9182560.0}, {"date": "2024-11-05", "close": 101.65, "volume": 6741403.0}, {"date": "2024-11-06", "close": 100.73, "volume": 9551335.0}, {"date": "2024-11-07", "close": 101.17, "volume": 8676105.0}, {"date": "2024-11-08", "close": 102.92, "volume": 9208036.0}, {"date": "2024-11-11", "close": 100.73, "volume": 10075260.0}, {"date": "2024-11-12", "close": 98.58, "volume": 12282890.0}, {"date": "2024-11-13", "close": 98.5, "volume": 8869661.0}, {"date": "2024-11-14", "close": 98.36, "volume": 8704483.0}, {"date": "2024-11-15", "close": 96.31, "volume": 16464510.0}, {"date": "2024-11-18", "close": 96.56, "volume": 14140330.0}, {"date": "2024-11-19", "close": 96.54, "volume": 13093070.0}, {"date": "2024-11-20", "close": 97.44, "volume": 12136770.0}, {"date": "2024-11-21", "close": 99.86, "volume": 15670300.0}, {"date": "2024-11-22", "close": 99.18, "volume": 14031190.0}, {"date": "2024-11-25", "close": 101.16, "volume": 34659090.0}, {"date": "2024-11-26", "close": 101.62, "volume": 9324084.0}, {"date": "2024-11-27", "close": 103.12, "volume": 9802172.0}, {"date": "2024-11-29", "close": 101.64, "volume": 6081177.0}, {"date": "2024-12-02", "close": 100.61, "volume": 13703140.0}, {"date": "2024-12-03", "close": 101.85, "volume": 11395590.0}, {"date": "2024-12-04", "close": 101.37, "volume": 11314990.0}, {"date": "2024-12-05", "close": 103.55, "volume": 11062660.0}, {"date": "2024-12-06", "close": 103.09, "volume": 11470670.0}, {"date": "2024-12-09", "close": 103.79, "volume": 19162470.0}, {"date": "2024-12-10", "close": 101.0, "volume": 11359440.0}, {"date": "2024-12-11", "close": 99.75, "volume": 21612980.0}, {"date": "2024-12-12", "close": 101.25, "volume": 9554399.0}, {"date": "2024-12-13", "close": 102.0, "volume": 10118230.0}, {"date": "2024-12-16", "close": 100.06, "volume": 11701060.0}, {"date": "2024-12-17", "close": 100.06, "volume": 13975080.0}, {"date": "2024-12-18", "close": 98.34, "volume": 11993420.0}, {"date": "2024-12-19", "close": 99.52, "volume": 12110780.0}, {"date": "2024-12-20", "close": 98.05, "volume": 29289740.0}, {"date": "2024-12-23", "close": 99.37, "volume": 8460460.0}, {"date": "2024-12-24", "close": 99.45, "volume": 3713479.0}, {"date": "2024-12-26", "close": 99.87, "volume": 4760750.0}, {"date": "2024-12-27", "close": 99.7, "volume": 6173658.0}, {"date": "2024-12-30", "close": 98.37, "volume": 6848715.0}, {"date": "2024-12-31", "close": 99.48, "volume": 6598522.0}, {"date": "2025-01-02", "close": 99.17, "volume": 6153261.0}, {"date": "2025-01-03", "close": 99.14, "volume": 6072551.0}, {"date": "2025-01-06", "close": 99.72, "volume": 10111140.0}, {"date": "2025-01-07", "close": 101.02, "volume": 10890890.0}, {"date": "2025-01-08", "close": 99.85, "volume": 8654722.0}, {"date": "2025-01-10", "close": 99.25, "volume": 11328770.0}, {"date": "2025-01-13", "close": 100.98, "volume": 8168081.0}, {"date": "2025-01-14", "close": 99.65, "volume": 10927440.0}, {"date": "2025-01-15", "close": 100.09, "volume": 9170335.0}, {"date": "2025-01-16", "close": 100.7, "volume": 7749642.0}, {"date": "2025-01-17", "close": 97.92, "volume": 16181960.0}, {"date": "2025-01-21", "close": 96.24, "volume": 17756060.0}, {"date": "2025-01-22", "close": 95.68, "volume": 13070880.0}, {"date": "2025-01-23", "close": 96.63, "volume": 11522810.0}, {"date": "2025-01-24", "close": 95.55, "volume": 12244790.0}, {"date": "2025-01-27", "close": 97.94, "volume": 15093380.0}, {"date": "2025-01-28", "close": 97.45, "volume": 12840950.0}, {"date": "2025-01-29", "close": 98.28, "volume": 10225480.0}, {"date": "2025-01-30", "close": 98.95, "volume": 10164720.0}, {"date": "2025-01-31", "close": 98.82, "volume": 11421620.0}, {"date": "2025-02-03", "close": 99.79, "volume": 13363890.0}, {"date": "2025-02-04", "close": 90.74, "volume": 50837560.0}, {"date": "2025-02-05", "close": 89.67, "volume": 21670600.0}, {"date": "2025-02-06", "close": 88.05, "volume": 19509700.0}, {"date": "2025-02-07", "close": 87.28, "volume": 15814970.0}, {"date": "2025-02-10", "close": 86.4, "volume": 21212050.0}, {"date": "2025-02-11", "close": 86.54, "volume": 20922340.0}, {"date": "2025-02-12", "close": 85.67, "volume": 14785260.0}, {"date": "2025-02-13", "close": 84.42, "volume": 20415060.0}, {"date": "2025-02-14", "close": 83.01, "volume": 26778990.0}, {"date": "2025-02-18", "close": 83.29, "volume": 25897770.0}, {"date": "2025-02-19", "close": 85.6, "volume": 17435060.0}, {"date": "2025-02-20", "close": 87.68, "volume": 14851550.0}, {"date": "2025-02-21", "close": 89.5, "volume": 15678890.0}, {"date": "2025-02-24", "close": 91.27, "volume": 19452300.0}, {"date": "2025-02-25", "close": 91.43, "volume": 18417270.0}, {"date": "2025-02-26", "close": 89.38, "volume": 13534230.0}, {"date": "2025-02-27", "close": 90.58, "volume": 10717470.0}, {"date": "2025-02-28", "close": 92.25, "volume": 15482080.0}, {"date": "2025-03-03", "close": 93.15, "volume": 13636060.0}, {"date": "2025-03-04", "close": 92.56, "volume": 15072990.0}, {"date": "2025-03-05", "close": 93.19, "volume": 13117130.0}, {"date": "2025-03-06", "close": 94.0, "volume": 11300180.0}, {"date": "2025-03-07", "close": 94.65, "volume": 24100870.0}, {"date": "2025-03-10", "close": 95.23, "volume": 20897610.0}, {"date": "2025-03-11", "close": 94.73, "volume": 21734790.0}, {"date": "2025-03-12", "close": 93.35, "volume": 11896010.0}, {"date": "2025-03-13", "close": 94.71, "volume": 16570140.0}, {"date": "2025-03-14", "close": 94.57, "volume": 12681130.0}, {"date": "2025-03-17", "close": 94.79, "volume": 12237910.0}, {"date": "2025-03-18", "close": 94.72, "volume": 8670307.0}, {"date": "2025-03-19", "close": 94.02, "volume": 11355880.0}, {"date": "2025-03-20", "close": 94.73, "volume": 12970170.0}, {"date": "2025-03-21", "close": 93.11, "volume": 68435790.0}, {"date": "2025-03-24", "close": 92.31, "volume": 16950120.0}, {"date": "2025-03-25", "close": 87.87, "volume": 20640190.0}, {"date": "2025-03-26", "close": 88.11, "volume": 13810070.0}, {"date": "2025-03-27", "close": 87.6, "volume": 12931940.0}, {"date": "2025-03-28", "close": 89.23, "volume": 12393480.0}, {"date": "2025-03-31", "close": 89.76, "volume": 15002990.0}, {"date": "2025-04-01", "close": 87.12, "volume": 13922110.0}, {"date": "2025-04-02", "close": 86.6, "volume": 10590840.0}, {"date": "2025-04-03", "close": 86.39, "volume": 12684130.0}, {"date": "2025-04-04", "close": 81.47, "volume": 22965750.0}, {"date": "2025-04-07", "close": 81.18, "volume": 26581980.0}, {"date": "2025-04-08", "close": 78.95, "volume": 20571570.0}, {"date": "2025-04-09", "close": 81.91, "volume": 22928260.0}, {"date": "2025-04-10", "close": 77.55, "volume": 19466860.0}, {"date": "2025-04-11", "close": 79.18, "volume": 16194430.0}, {"date": "2025-04-14", "close": 79.17, "volume": 15796690.0}, {"date": "2025-04-15", "close": 78.39, "volume": 16042490.0}, {"date": "2025-04-16", "close": 76.46, "volume": 16551290.0}, {"date": "2025-04-17", "close": 78.0, "volume": 21416490.0}, {"date": "2025-04-21", "close": 77.85, "volume": 11009960.0}, {"date": "2025-04-22", "close": 78.97, "volume": 12918170.0}, {"date": "2025-04-23", "close": 78.74, "volume": 17935740.0}, {"date": "2025-04-24", "close": 79.84, "volume": 18471540.0}, {"date": "2025-04-25", "close": 82.74, "volume": 28377960.0}, {"date": "2025-04-28", "close": 83.19, "volume": 14240980.0}, {"date": "2025-04-29", "close": 84.71, "volume": 18802900.0}, {"date": "2025-04-30", "close": 85.2, "volume": 13825120.0}, {"date": "2025-05-01", "close": 83.26, "volume": 10036430.0}, {"date": "2025-05-02", "close": 83.18, "volume": 11755590.0}, {"date": "2025-05-05", "close": 82.84, "volume": 8688011.0}, {"date": "2025-05-06", "close": 79.04, "volume": 16991070.0}, {"date": "2025-05-07", "close": 79.12, "volume": 12227180.0}, {"date": "2025-05-08", "close": 77.65, "volume": 15059050.0}, {"date": "2025-05-09", "close": 75.97, "volume": 15614540.0}, {"date": "2025-05-12", "close": 80.43, "volume": 21761070.0}, {"date": "2025-05-13", "close": 76.63, "volume": 23353180.0}, {"date": "2025-05-14", "close": 73.47, "volume": 23721800.0}, {"date": "2025-05-15", "close": 74.8, "volume": 15274780.0}, {"date": "2025-05-16", "close": 76.06, "volume": 15021780.0}, {"date": "2025-05-19", "close": 77.23, "volume": 11682620.0}, {"date": "2025-05-20", "close": 77.97, "volume": 13262430.0}, {"date": "2025-05-21", "close": 76.98, "volume": 11879470.0}, {"date": "2025-05-22", "close": 77.84, "volume": 11799980.0}, {"date": "2025-05-23", "close": 77.58, "volume": 10902220.0}, {"date": "2025-05-27", "close": 77.59, "volume": 11884520.0}, {"date": "2025-05-28", "close": 76.17, "volume": 12293150.0}, {"date": "2025-05-29", "close": 76.4, "volume": 10787280.0}, {"date": "2025-05-30", "close": 76.84, "volume": 20641470.0}, {"date": "2025-06-02", "close": 76.25, "volume": 11271830.0}, {"date": "2025-06-03", "close": 77.14, "volume": 18139180.0}, {"date": "2025-06-04", "close": 78.27, "volume": 13009330.0}, {"date": "2025-06-05", "close": 77.62, "volume": 13996570.0}, {"date": "2025-06-06", "close": 78.97, "volume": 9863134.0}, {"date": "2025-06-09", "close": 79.33, "volume": 18305760.0}, {"date": "2025-06-10", "close": 81.35, "volume": 13254090.0}, {"date": "2025-06-11", "close": 80.32, "volume": 11803340.0}, {"date": "2025-06-12", "close": 81.82, "volume": 13169180.0}, {"date": "2025-06-13", "close": 81.71, "volume": 14550530.0}, {"date": "2025-06-16", "close": 80.96, "volume": 12569440.0}, {"date": "2025-06-17", "close": 78.28, "volume": 14040590.0}, {"date": "2025-06-18", "close": 79.29, "volume": 23803430.0}, {"date": "2025-06-20", "close": 79.06, "volume": 34052300.0}, {"date": "2025-06-23", "close": 80.16, "volume": 18553810.0}, {"date": "2025-06-24", "close": 80.32, "volume": 15906440.0}, {"date": "2025-06-25", "close": 79.67, "volume": 12753180.0}, {"date": "2025-06-26", "close": 78.83, "volume": 13760100.0}, {"date": "2025-06-27", "close": 79.1, "volume": 60202470.0}, {"date": "2025-06-30", "close": 79.16, "volume": 13895180.0}, {"date": "2025-07-01", "close": 81.81, "volume": 21800790.0}, {"date": "2025-07-02", "close": 82.39, "volume": 16052700.0}, {"date": "2025-07-03", "close": 80.93, "volume": 7734538.0}, {"date": "2025-07-07", "close": 80.9, "volume": 15777350.0}, {"date": "2025-07-08", "close": 81.37, "volume": 12752910.0}, {"date": "2025-07-09", "close": 83.71, "volume": 18394620.0}, {"date": "2025-07-10", "close": 84.02, "volume": 14728600.0}, {"date": "2025-07-11", "close": 83.36, "volume": 9717398.0}, {"date": "2025-07-14", "close": 83.67, "volume": 10368750.0}, {"date": "2025-07-15", "close": 81.52, "volume": 10826960.0}, {"date": "2025-07-16", "close": 82.43, "volume": 11517790.0}, {"date": "2025-07-17", "close": 81.52, "volume": 8984797.0}, {"date": "2025-07-18", "close": 79.96, "volume": 11823600.0}, {"date": "2025-07-21", "close": 79.31, "volume": 11620840.0}, {"date": "2025-07-22", "close": 81.61, "volume": 10570990.0}, {"date": "2025-07-23", "close": 83.98, "volume": 11542090.0}, {"date": "2025-07-24", "close": 84.11, "volume": 8016947.0}, {"date": "2025-07-25", "close": 84.71, "volume": 10058810.0}, {"date": "2025-07-28", "close": 84.06, "volume": 12881970.0}, {"date": "2025-07-29", "close": 82.63, "volume": 27826420.0}, {"date": "2025-07-30", "close": 81.75, "volume": 13055190.0}, {"date": "2025-07-31", "close": 78.12, "volume": 19813300.0}, {"date": "2025-08-01", "close": 79.29, "volume": 11900300.0}, {"date": "2025-08-04", "close": 79.86, "volume": 13380720.0}, {"date": "2025-08-05", "close": 80.79, "volume": 9984272.0}, {"date": "2025-08-06", "close": 79.44, "volume": 13028690.0}, {"date": "2025-08-07", "close": 80.37, "volume": 10830080.0}, {"date": "2025-08-08", "close": 80.69, "volume": 6882894.0}, {"date": "2025-08-11", "close": 80.03, "volume": 8210702.0}, {"date": "2025-08-12", "close": 80.3, "volume": 7857120.0}, {"date": "2025-08-13", "close": 82.71, "volume": 11043790.0}, {"date": "2025-08-14", "close": 82.76, "volume": 10217600.0}, {"date": "2025-08-15", "close": 84.21, "volume": 10481380.0}, {"date": "2025-08-18", "close": 84.22, "volume": 8273573.0}, {"date": "2025-08-19", "close": 84.93, "volume": 14307710.0}, {"date": "2025-08-20", "close": 84.66, "volume": 8904738.0}, {"date": "2025-08-21", "close": 86.08, "volume": 13889010.0}, {"date": "2025-08-22", "close": 87.37, "volume": 11977430.0}, {"date": "2025-08-25", "close": 85.31, "volume": 9417659.0}, {"date": "2025-08-26", "close": 84.99, "volume": 14062690.0}, {"date": "2025-08-27", "close": 84.07, "volume": 10588090.0}, {"date": "2025-08-28", "close": 83.21, "volume": 14485300.0}, {"date": "2025-08-29", "close": 84.12, "volume": 10872920.0}, {"date": "2025-09-02", "close": 85.48, "volume": 11642710.0}, {"date": "2025-09-03", "close": 84.18, "volume": 12714390.0}, {"date": "2025-09-04", "close": 84.05, "volume": 12554840.0}, {"date": "2025-09-05", "close": 84.71, "volume": 13231140.0}, {"date": "2025-09-08", "close": 84.09, "volume": 13111170.0}, {"date": "2025-09-09", "close": 84.61, "volume": 9767468.0}, {"date": "2025-09-10", "close": 84.03, "volume": 13073270.0}, {"date": "2025-09-11", "close": 85.15, "volume": 9667174.0}, {"date": "2025-09-12", "close": 82.81, "volume": 9939451.0}, {"date": "2025-09-15", "close": 81.02, "volume": 10229750.0}, {"date": "2025-09-16", "close": 81.09, "volume": 10065900.0}, {"date": "2025-09-17", "close": 81.14, "volume": 12642100.0}, {"date": "2025-09-18", "close": 81.53, "volume": 10458880.0}, {"date": "2025-09-19", "close": 81.51, "volume": 25627810.0}, {"date": "2025-09-22", "close": 80.4, "volume": 11986450.0}, {"date": "2025-09-23", "close": 79.96, "volume": 13145290.0}, {"date": "2025-09-24", "close": 79.67, "volume": 11804180.0}, {"date": "2025-09-25", "close": 77.6, "volume": 14923790.0}, {"date": "2025-09-26", "close": 78.56, "volume": 12205420.0}, {"date": "2025-09-29", "close": 78.58, "volume": 12739030.0}, {"date": "2025-09-30", "close": 83.93, "volume": 21636630.0}, {"date": "2025-10-01", "close": 90.13, "volume": 33460880.0}, {"date": "2025-10-02", "close": 89.51, "volume": 14575380.0}, {"date": "2025-10-03", "close": 89.19, "volume": 12970580.0}, {"date": "2025-10-06", "close": 88.8, "volume": 11648300.0}, {"date": "2025-10-07", "close": 87.61, "volume": 9449085.0}, {"date": "2025-10-08", "close": 86.4, "volume": 9696200.0}, {"date": "2025-10-09", "close": 87.5, "volume": 10938200.0}, {"date": "2025-10-10", "close": 85.99, "volume": 11230690.0}, {"date": "2025-10-13", "close": 85.7, "volume": 6553942.0}, {"date": "2025-10-14", "close": 84.7, "volume": 9675036.0}, {"date": "2025-10-15", "close": 84.11, "volume": 9168705.0}, {"date": "2025-10-16", "close": 83.92, "volume": 11709060.0}, {"date": "2025-10-17", "close": 84.79, "volume": 10758920.0}, {"date": "2025-10-20", "close": 86.32, "volume": 8611782.0}, {"date": "2025-10-21", "close": 87.62, "volume": 9852403.0}, {"date": "2025-10-22", "close": 87.61, "volume": 10926340.0}, {"date": "2025-10-23", "close": 87.18, "volume": 7687450.0}, {"date": "2025-10-24", "close": 87.49, "volume": 7902072.0}, {"date": "2025-10-27", "close": 88.0, "volume": 7226555.0}, {"date": "2025-10-28", "close": 87.03, "volume": 8345943.0}, {"date": "2025-10-29", "close": 86.58, "volume": 10921910.0}, {"date": "2025-10-30", "close": 86.28, "volume": 16678840.0}, {"date": "2025-10-31", "close": 85.98, "volume": 12384990.0}, {"date": "2025-11-03", "close": 82.49, "volume": 13875810.0}, {"date": "2025-11-04", "close": 83.86, "volume": 12846090.0}, {"date": "2025-11-05", "close": 84.39, "volume": 9440157.0}, {"date": "2025-11-06", "close": 85.78, "volume": 10601450.0}, {"date": "2025-11-07", "close": 86.28, "volume": 9214301.0}, {"date": "2025-11-10", "close": 86.75, "volume": 8319573.0}, {"date": "2025-11-11", "close": 90.95, "volume": 15436040.0}, {"date": "2025-11-12", "close": 91.45, "volume": 13218930.0}, {"date": "2025-11-13", "close": 92.93, "volume": 16086080.0}, {"date": "2025-11-14", "close": 92.92, "volume": 19632020.0}, {"date": "2025-11-17", "close": 92.86, "volume": 14345820.0}, {"date": "2025-11-18", "close": 96.43, "volume": 28153550.0}, {"date": "2025-11-19", "close": 95.05, "volume": 14641310.0}, {"date": "2025-11-20", "close": 94.97, "volume": 12554220.0}, {"date": "2025-11-21", "close": 97.76, "volume": 23183280.0}, {"date": "2025-11-24", "close": 100.4, "volume": 28320940.0}, {"date": "2025-11-25", "close": 105.66, "volume": 22225530.0}, {"date": "2025-11-26", "close": 104.63, "volume": 12624020.0}, {"date": "2025-11-28", "close": 104.83, "volume": 6154508.0}, {"date": "2025-12-01", "close": 101.83, "volume": 14178310.0}, {"date": "2025-12-02", "close": 101.03, "volume": 11794980.0}, {"date": "2025-12-03", "close": 102.27, "volume": 12541640.0}, {"date": "2025-12-04", "close": 100.89, "volume": 12770710.0}, {"date": "2025-12-05", "close": 99.72, "volume": 16430390.0}, {"date": "2025-12-08", "close": 98.93, "volume": 12902590.0}, {"date": "2025-12-09", "close": 96.89, "volume": 16283950.0}, {"date": "2025-12-10", "close": 97.62, "volume": 18077710.0}, {"date": "2025-12-11", "close": 99.01, "volume": 11808180.0}, {"date": "2025-12-12", "close": 100.3, "volume": 11810790.0}, {"date": "2025-12-15", "close": 100.26, "volume": 16735870.0}, {"date": "2025-12-16", "close": 98.27, "volume": 16663610.0}, {"date": "2025-12-17", "close": 99.18, "volume": 13180990.0}, {"date": "2025-12-18", "close": 100.69, "volume": 14312770.0}, {"date": "2025-12-19", "close": 101.09, "volume": 44980250.0}, {"date": "2025-12-22", "close": 104.72, "volume": 17136250.0}, {"date": "2025-12-23", "close": 105.04, "volume": 13587460.0}, {"date": "2025-12-24", "close": 106.45, "volume": 5335048.0}, {"date": "2025-12-26", "close": 106.78, "volume": 6280701.0}, {"date": "2025-12-29", "close": 106.62, "volume": 8086890.0}, {"date": "2025-12-30", "close": 106.06, "volume": 6498303.0}, {"date": "2025-12-31", "close": 105.26, "volume": 7557325.0}, {"date": "2026-01-02", "close": 106.45, "volume": 9992435.0}, {"date": "2026-01-05", "close": 107.44, "volume": 15863320.0}, {"date": "2026-01-06", "close": 108.87, "volume": 14478960.0}, {"date": "2026-01-07", "close": 108.6, "volume": 16322350.0}, {"date": "2026-01-08", "close": 110.99, "volume": 20278830.0}, {"date": "2026-01-09", "close": 110.53, "volume": 11040800.0}, {"date": "2026-01-12", "close": 109.19, "volume": 10671910.0}, {"date": "2026-01-13", "close": 108.26, "volume": 9338579.0}, {"date": "2026-01-14", "close": 111.01, "volume": 11964630.0}, {"date": "2026-01-15", "close": 110.97, "volume": 11775840.0}, {"date": "2026-01-16", "close": 108.83, "volume": 14852070.0}, {"date": "2026-01-20", "close": 109.45, "volume": 15241140.0}, {"date": "2026-01-21", "close": 111.11, "volume": 12844380.0}, {"date": "2026-01-22", "close": 109.18, "volume": 9362585.0}, {"date": "2026-01-23", "close": 108.18, "volume": 10489490.0}, {"date": "2026-01-26", "close": 107.4, "volume": 9903240.0}, {"date": "2026-01-27", "close": 107.92, "volume": 7907088.0}, {"date": "2026-01-28", "close": 106.9, "volume": 7491691.0}, {"date": "2026-01-29", "close": 108.34, "volume": 13572810.0}, {"date": "2026-01-30", "close": 110.27, "volume": 19060600.0}, {"date": "2026-02-02", "close": 113.37, "volume": 18000110.0}, {"date": "2026-02-03", "close": 115.84, "volume": 25793560.0}, {"date": "2026-02-04", "close": 118.33, "volume": 21954560.0}, {"date": "2026-02-05", "close": 119.75, "volume": 24010550.0}, {"date": "2026-02-06", "close": 121.93, "volume": 13083320.0}, {"date": "2026-02-09", "close": 117.65, "volume": 16158730.0}, {"date": "2026-02-10", "close": 117.15, "volume": 11849550.0}, {"date": "2026-02-11", "close": 119.31, "volume": 10885290.0}, {"date": "2026-02-12", "close": 119.24, "volume": 13453270.0}, {"date": "2026-02-13", "close": 121.41, "volume": 10102320.0}, {"date": "2026-02-17", "close": 121.57, "volume": 9899761.0}, {"date": "2026-02-18", "close": 121.66, "volume": 7803418.0}, {"date": "2026-02-19", "close": 121.86, "volume": 8933309.0}, {"date": "2026-02-20", "close": 122.26, "volume": 9442855.0}, {"date": "2026-02-23", "close": 123.82, "volume": 9661094.0}, {"date": "2026-02-24", "close": 123.93, "volume": 8460699.0}, {"date": "2026-02-25", "close": 122.46, "volume": 11082460.0}, {"date": "2026-02-26", "close": 119.3, "volume": 10327290.0}, {"date": "2026-02-27", "close": 123.82, "volume": 17636440.0}, {"date": "2026-03-02", "close": 121.41, "volume": 11564490.0}, {"date": "2026-03-03", "close": 119.83, "volume": 9334139.0}, {"date": "2026-03-04", "close": 120.28, "volume": 6700910.0}, {"date": "2026-03-05", "close": 116.07, "volume": 14524750.0}, {"date": "2026-03-06", "close": 115.79, "volume": 12809310.0}, {"date": "2026-03-09", "close": 117.11, "volume": 8321571.0}, {"date": "2026-03-10", "close": 117.09, "volume": 9739257.0}, {"date": "2026-03-11", "close": 116.21, "volume": 6769631.0}, {"date": "2026-03-12", "close": 115.91, "volume": 8349180.0}, {"date": "2026-03-13", "close": 115.61, "volume": 7111035.0}, {"date": "2026-03-16", "close": 115.43, "volume": 8785305.0}, {"date": "2026-03-17", "close": 115.87, "volume": 7952157.0}, {"date": "2026-03-18", "close": 114.5, "volume": 6736269.0}, {"date": "2026-03-19", "close": 114.2, "volume": 8383761.0}, {"date": "2026-03-20", "close": 114.18, "volume": 36355420.0}, {"date": "2026-03-23", "close": 115.68, "volume": 9096367.0}, {"date": "2026-03-24", "close": 116.37, "volume": 7411878.0}, {"date": "2026-03-25", "close": 119.37, "volume": 10220310.0}, {"date": "2026-03-26", "close": 118.93, "volume": 6497238.0}, {"date": "2026-03-27", "close": 119.63, "volume": 8345762.0}, {"date": "2026-03-30", "close": 118.1, "volume": 11083960.0}, {"date": "2026-03-31", "close": 120.29, "volume": 10713330.0}, {"date": "2026-04-01", "close": 120.84, "volume": 6351678.0}, {"date": "2026-04-02", "close": 120.87, "volume": 6387888.0}, {"date": "2026-04-06", "close": 120.85, "volume": 4890475.0}, {"date": "2026-04-07", "close": 119.28, "volume": 11376370.0}, {"date": "2026-04-08", "close": 123.18, "volume": 9256857.0}, {"date": "2026-04-09", "close": 122.68, "volume": 8666348.0}, {"date": "2026-04-10", "close": 121.42, "volume": 9706972.0}, {"date": "2026-04-13", "close": 120.15, "volume": 6357339.0}, {"date": "2026-04-14", "close": 119.96, "volume": 12449440.0}, {"date": "2026-04-15", "close": 117.9, "volume": 7689371.0}, {"date": "2026-04-16", "close": 115.46, "volume": 11399890.0}, {"date": "2026-04-17", "close": 119.07, "volume": 16194900.0}, {"date": "2026-04-20", "close": 117.1, "volume": 7392032.0}, {"date": "2026-04-21", "close": 112.56, "volume": 12769520.0}, {"date": "2026-04-22", "close": 112.89, "volume": 8037515.0}, {"date": "2026-04-23", "close": 114.62, "volume": 6826250.0}, {"date": "2026-04-24", "close": 111.9, "volume": 7060014.0}, {"date": "2026-04-27", "close": 110.23, "volume": 9133637.0}, {"date": "2026-04-28", "close": 110.03, "volume": 7157568.0}, {"date": "2026-04-29", "close": 110.95, "volume": 9769879.0}, {"date": "2026-04-30", "close": 109.18, "volume": 17131230.0}, {"date": "2026-05-01", "close": 112.16, "volume": 11953720.0}, {"date": "2026-05-04", "close": 113.11, "volume": 7659082.0}, {"date": "2026-05-05", "close": 113.15, "volume": 7910399.0}, {"date": "2026-05-06", "close": 113.56, "volume": 7256078.0}, {"date": "2026-05-07", "close": 112.3, "volume": 7329028.0}, {"date": "2026-05-08", "close": 111.38, "volume": 5725143.0}, {"date": "2026-05-11", "close": 111.28, "volume": 7750595.0}, {"date": "2026-05-12", "close": 112.37, "volume": 9117391.0}, {"date": "2026-05-13", "close": 113.45, "volume": 8110464.0}, {"date": "2026-05-14", "close": 113.41, "volume": 5284176.0}, {"date": "2026-05-15", "close": 111.38, "volume": 10028860.0}, {"date": "2026-05-18", "close": 112.56, "volume": 8047204.0}, {"date": "2026-05-19", "close": 114.24, "volume": 7555354.0}, {"date": "2026-05-20", "close": 113.0, "volume": 9130578.0}, {"date": "2026-05-21", "close": 115.88, "volume": 7402732.0}, {"date": "2026-05-22", "close": 122.41, "volume": 14754580.0}, {"date": "2026-05-26", "close": 119.72, "volume": 10012130.0}, {"date": "2026-05-27", "close": 120.24, "volume": 7163192.0}, {"date": "2026-05-28", "close": 119.89, "volume": 9260174.0}, {"date": "2026-05-29", "close": 118.72, "volume": 16599390.0}, {"date": "2026-06-01", "close": 115.17, "volume": 9406727.0}, {"date": "2026-06-02", "close": 115.65, "volume": 8311471.0}, {"date": "2026-06-03", "close": 114.7, "volume": 8225149.0}, {"date": "2026-06-04", "close": 120.26, "volume": 15933950.0}, {"date": "2026-06-05", "close": 120.79, "volume": 15967210.0}, {"date": "2026-06-08", "close": 119.52, "volume": 12312220.0}, {"date": "2026-06-09", "close": 119.6, "volume": 9669142.0}, {"date": "2026-06-10", "close": 119.09, "volume": 10302110.0}, {"date": "2026-06-11", "close": 120.76, "volume": 13180280.0}, {"date": "2026-06-12", "close": 119.05, "volume": 10927110.0}, {"date": "2026-06-15", "close": 114.9, "volume": 15395720.0}, {"date": "2026-06-16", "close": 115.17, "volume": 10665450.0}, {"date": "2026-06-17", "close": 115.44, "volume": 10459870.0}, {"date": "2026-06-18", "close": 113.87, "volume": 29521620.0}, {"date": "2026-06-22", "close": 115.48, "volume": 10521230.0}, {"date": "2026-06-23", "close": 119.6, "volume": 10469260.0}, {"date": "2026-06-24", "close": 120.6, "volume": 10478130.0}, {"date": "2026-06-25", "close": 125.45, "volume": 14049630.0}, {"date": "2026-06-26", "close": 128.66, "volume": 18891530.0}, {"date": "2026-06-29", "close": 129.38, "volume": 9584596.0}, {"date": "2026-06-30", "close": 128.5, "volume": 11837220.0}, {"date": "2026-07-01", "close": 125.37, "volume": 10761470.0}, {"date": "2026-07-02", "close": 129.56, "volume": 7833991.0}, {"date": "2026-07-06", "close": 126.78, "volume": 9499257.0}, {"date": "2026-07-07", "close": 128.86, "volume": 10174350.0}, {"date": "2026-07-08", "close": 125.99, "volume": 7910217.0}, {"date": "2026-07-09", "close": 125.07, "volume": 6975495.0}, {"date": "2026-07-10", "close": 123.54, "volume": 8388685.0}, {"date": "2026-07-13", "close": 124.03, "volume": 5225798.0}, {"date": "2026-07-14", "close": 120.78, "volume": 9932947.0}, {"date": "2026-07-15", "close": 123.61, "volume": 9053781.0}, {"date": "2026-07-16", "close": 127.63, "volume": 13038760.0}, {"date": "2026-07-17", "close": 127.5, "volume": 13472720.0}, {"date": "2026-07-20", "close": 124.4, "volume": 7729047.0}, {"date": "2026-07-21", "close": 126.26, "volume": 7344785.0}, {"date": "2026-07-22", "close": 127.47, "volume": 7792422.0}, {"date": "2026-07-23", "close": 130.48, "volume": 8531273.0}, {"date": "2026-07-24", "close": 131.07, "volume": 6154380.0}, {"date": "2026-07-27", "close": 130.76, "volume": 6910338.0}, {"date": "2026-07-28", "close": 131.82, "volume": 10265060.0}, {"date": "2026-07-29", "close": 130.36, "volume": 7539454.0}, {"date": "2026-07-30", "close": 129.79, "volume": 7833237.0}, {"date": "2026-07-31", "close": 130.2, "volume": 7738762.0}], "refreshing": true}