{"ticker": "KMB", "overview": {"cik": "55785", "ticker": "KMB", "name": "KIMBERLY CLARK CORP", "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "sic": "2670", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052348", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006909", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006908", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052113", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "11-K FORM", "accession": "0001628280-26-044823", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001628280-26-043283", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "FORM SD - CONFLICT MINERALS", "accession": "0001628280-26-037804", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "2026 ANNUAL MEETING RESULTS", "accession": "0001628280-26-035124", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001628280-26-031275", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004974", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030566", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004903", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-029964", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004889", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004888", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004887", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004886", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004885", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004884", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004830", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004828", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004826", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004824", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004821", "price_sensitive": false}]}, "description": "KIMBERLY CLARK CORP trades as KMB on the NASDAQ and is registered in the United States, classified under Converted Paper & Paperboard Prods (No Contaners/Boxes) (SIC 2670). Privy Trades holds 2,094 insider filings for the company, from February 2004 to May 2026. Across those, 48 insiders disclosed 27 open-market purchases totalling $6.05M against 263 sales totalling $700.05M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 6049037.117398, "sell_n": 263, "sell_sum": 700046348.274844, "net": -693997311.157446, "insiders": 48, "first_date": "2004-02-05", "last_date": "2026-05-06"}, "metrics": {"ticker": "KMB", "has_prices": true, "as_of": "2026-08-07", "last": 109.68, "prev_close": 108.66, "change": 1.0200000000000102, "change_pct": 0.009387078961899598, "session_volume": 2705304.0, "vwap_5": 110.0012179116094, "vwap_20": 109.61099015906142, "vwap_60": 104.79291222904904, "vwap_250": 105.06862239101513, "high_52w": 114.74, "low_52w": 93.05, "avg_volume_20": 3947352.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035326-T13", "src": "CONGRESS", "ticker": "KMB", "cik": "", "company": "KIMBERLY CLARK CORP", "company_raw": "S O: Hern Family Foundation\nKimberly-Clark Corporation -\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads KMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110379}, {"id": "0001225208-26-006908", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Craig Slavtcheff", "who_key": "Slavtcheff Craig", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 245400.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786727/000122520826006908/0001225208-26-006908-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001225208-26-006909", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Patricia Corsi", "who_key": "Corsi Patricia", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44161.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029066/000122520826006909/0001225208-26-006909-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0000093751-26-000255", "src": "13DG", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Kimberly Clark Corp", "who_key": "KIMBERLY CLARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "KIMBERLY CLARK CORP takes a 6.5% passive stake in KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/0000093751-26-000255-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "0001225208-26-004974", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Andrew Scribner", "who_key": "Scribner Andrew", "role": "Controller, VP & FP&A", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 401310.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider sells $401K of KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004974/0001225208-26-004974-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001225208-26-004903", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Katy Chen", "who_key": "Chen Katy", "role": "President, Int'l Personal Care", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152164.236, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President sells $152K of KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004903/0001225208-26-004903-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263019}, {"id": "0001225208-26-004817", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Michael D. Hsu", "who_key": "Hsu Michael D.", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 830683.3500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "CEO files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004817/0001225208-26-004817-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004819", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Jeffrey P. Melucci", "who_key": "Melucci Jeffrey P.", "role": "Chief Bus., Strat. & Admin.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232649.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004819/0001225208-26-004819-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004821", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Grant B. McGee", "who_key": "McGee Grant B", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 88684.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004821/0001225208-26-004821-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004824", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Russell Torres", "who_key": "Torres Russell", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 280898.92000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004824/0001225208-26-004824-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004826", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Nelson Urdaneta", "who_key": "Urdaneta Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 258434.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "CFO files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004826/0001225208-26-004826-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004828", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Tamera Fenske", "who_key": "Fenske Tamera", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 237826.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004828/0001225208-26-004828-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004830", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Andrew Scribner", "who_key": "Scribner Andrew", "role": "Controller, VP & FP&A", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31449.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004830/0001225208-26-004830-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004884", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Craig Slavtcheff", "who_key": "Slavtcheff Craig", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52253.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004884/0001225208-26-004884-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004885", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Ehab Abou-Oaf", "who_key": "Abou-Oaf Ehab", "role": "Pres. Int'l Fam. Care & Prof.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004885/0001225208-26-004885-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004886", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Patricia Corsi", "who_key": "Corsi Patricia", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39361.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004886/0001225208-26-004886-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004887", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Francesco Tinto", "who_key": "Tinto Francesco", "role": "Chief Info & GBS Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004887/0001225208-26-004887-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004888", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Stacey J. Panayiotou", "who_key": "Panayiotou Stacey J.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004888/0001225208-26-004888-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004889", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "John Patrick Carmichael", "who_key": "Carmichael John Patrick", "role": "President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004889/0001225208-26-004889-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}, {"id": "0001225208-26-004749", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Katy Chen", "who_key": "Chen Katy", "role": "President, Int'l Personal Care", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 136221.775, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President sells $136K of KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004749/0001225208-26-004749-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100119-26-000755", "src": "13DG", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Kimberly Clark Corp", "who_key": "KIMBERLY CLARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "KIMBERLY CLARK CORP takes a 7.5% passive stake in KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/0002100119-26-000755-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "0001225208-26-004676", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Michael D. Hsu", "who_key": "Hsu Michael D.", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3456062.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "CEO files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004676/0001225208-26-004676-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "0001225208-26-004677", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Jeffrey P. Melucci", "who_key": "Melucci Jeffrey P.", "role": "Chief Bus., Strat. & Admin.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 704128.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004677/0001225208-26-004677-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "0001225208-26-004678", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Russell Torres", "who_key": "Torres Russell", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 960104.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004678/0001225208-26-004678-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "0001225208-26-004679", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Nelson Urdaneta", "who_key": "Urdaneta Nelson", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 864113.3499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "CFO files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004679/0001225208-26-004679-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "0001225208-26-004680", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Ehab Abou-Oaf", "who_key": "Abou-Oaf Ehab", "role": "Pres. Int'l Fam. Care & Prof.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004680/0001225208-26-004680-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "0001225208-26-004681", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Katy Chen", "who_key": "Chen Katy", "role": "President, Int'l Personal Care", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "President files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004681/0001225208-26-004681-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "0001225208-26-004698", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Tamera Fenske", "who_key": "Fenske Tamera", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 543458.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "C-suite exec files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004698/0001225208-26-004698-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "0001225208-26-004699", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Andrew Scribner", "who_key": "Scribner Andrew", "role": "Controller, VP & FP&A", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 97752.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider files routine paperwork on KMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826004699/0001225208-26-004699-index.htm", "trade_date": "2026-04-26", "timestamp": "2026-04-26", "mins": 274539}, {"id": "13DG-0002012383-26-001498", "src": "13DG", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001498-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277419}], "recent_buys": [{"id": "0001225208-26-001525", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Todd MacLin", "who_key": "MACLIN TODD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1041467.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "KMB lands a director's $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826001525/0001225208-26-001525-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383979}, {"id": "0001225208-26-001471", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Todd MacLin", "who_key": "MACLIN TODD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38774.82, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "The boardroom is buying: $39K of KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520826001471/0001225208-26-001471-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824619}, {"id": "0001225208-24-001272", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Mark T. Smucker", "who_key": "SMUCKER MARK T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100050.85, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "A director backs KMB with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520824001272/0001225208-24-001272-index.htm", "trade_date": "2024-01-29", "timestamp": "2024-01-29", "mins": 1452459}, {"id": "0001225208-22-001077", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Todd MacLin", "who_key": "MACLIN TODD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 272020.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider cluster: 3 buying KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520822001077/0001225208-22-001077-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506539}, {"id": "0001225208-21-013606", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Deirdre Mahlan", "who_key": "Mahlan Deirdre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3241.7499999999995, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "That makes 3 insiders into KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520821013606/0001225208-21-013606-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630379}, {"id": "0001225208-20-012817", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Robert W. Decherd", "who_key": "DECHERD ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 398015.1, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider cluster: 4 buying KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520820012817/0001225208-20-012817-index.htm", "trade_date": "2020-10-29", "timestamp": "2020-10-29", "mins": 3161739}, {"id": "0001225208-18-009339", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Robert W. Decherd", "who_key": "DECHERD ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200100.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "The whole bench is buying KMB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520818009339/0001225208-18-009339-index.htm", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485099}, {"id": "0001225208-17-013321", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Robert W. Decherd", "who_key": "DECHERD ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 183315.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "That makes 5 insiders into KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817013321/0001225208-17-013321-index.htm", "trade_date": "2017-08-03", "timestamp": "2017-08-03", "mins": 4865259}, {"id": "0001225208-16-040787", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Robert W. Decherd", "who_key": "DECHERD ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 227182.4, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "KMB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816040787/0001225208-16-040787-index.htm", "trade_date": "2016-10-27", "timestamp": "2016-10-27", "mins": 5268459}, {"id": "0001225208-15-019900", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Michael D. White", "who_key": "WHITE MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250214.79, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "That makes 5 insiders into KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815019900/0001225208-15-019900-index.htm", "trade_date": "2015-10-22", "timestamp": "2015-10-22", "mins": 5802699}, {"id": "0001225208-13-018534", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Robert W. Decherd", "who_key": "DECHERD ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 191500.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "Insider cluster: 6 buying KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813018534/0001225208-13-018534-index.htm", "trade_date": "2013-08-23", "timestamp": "2013-08-23", "mins": 6940299}, {"id": "0001225208-11-012675", "src": "INSIDERS", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Nancy J. Karch", "who_key": "KARCH NANCY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65360.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "The whole bench is buying KMB \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811012675/0001225208-11-012675-index.htm", "trade_date": "2011-04-28", "timestamp": "2011-04-28", "mins": 8161419}], "institutional": [{"id": "13DG-0000093751-26-000255", "src": "13DG", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Kimberly Clark Corp", "who_key": "KIMBERLY CLARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "KIMBERLY CLARK CORP takes a 6.5% passive stake in KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/0000093751-26-000255-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0002100119-26-000755", "src": "13DG", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Kimberly Clark Corp", "who_key": "KIMBERLY CLARK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "KIMBERLY CLARK CORP takes a 7.5% passive stake in KMB", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/0002100119-26-000755-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002012383-26-001498", "src": "13DG", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001498-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277419}, {"id": "13DG-0000102909-26-001638", "src": "13DG", "ticker": "KMB", "cik": "55785", "company": "KIMBERLY CLARK CORP", "company_raw": "KIMBERLY CLARK CORP", "who": "Kimberly Clark Corp", "who_key": "KIMBERLY CLARK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Converted Paper & Paperboard Prods (No Contaners/Boxes)", "country": "United States", "headline": "KIMBERLY CLARK CORP adjusts its stake in KMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/55785/0000102909-26-001638-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kimberly-Clark Corporation - Common Stock", "new_value": "KIMBERLY CLARK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000055785", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000055785", "applied": 1, "detected_at": "2026-10-25T18:39:03.129687"}]}, "key_people": [{"who": "Thomas J. Falk", "who_key": "FALK THOMAS J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 316629724.2523, "net": -316629724.2523, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7436094.072600001, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819007929/0001225208-19-007929-index.htm"}, {"action": "SELL", "amount": 38146825.07, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819007174/0001225208-19-007174-index.htm"}, {"action": "SELL", "amount": 8023472.040000001, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817004174/0001225208-17-004174-index.htm"}, {"action": "SELL", "amount": 27539040.4425, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816037054/0001225208-16-037054-index.htm"}, {"action": "SELL", "amount": 4737888.854400001, "date": "2015-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815011896/0001225208-15-011896-index.htm"}, {"action": "SELL", "amount": 17565091.1626, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815011493/0001225208-15-011493-index.htm"}, {"action": "SELL", "amount": 17245242.8452, "date": "2015-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815002200/0001225208-15-002200-index.htm"}, {"action": "SELL", "amount": 25565370.1274, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813023966/0001225208-13-023966-index.htm"}, {"action": "SELL", "amount": 20340343.9965, "date": "2012-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812016918/0001225208-12-016918-index.htm"}, {"action": "SELL", "amount": 33921257.3544, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812010952/0001225208-12-010952-index.htm"}, {"action": "SELL", "amount": 17427188.663000003, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812002285/0001225208-12-002285-index.htm"}, {"action": "SELL", "amount": 23967081.988199998, "date": "2011-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811025594/0001225208-11-025594-index.htm"}, {"action": "SELL", "amount": 19880203.5878, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811004124/0001225208-11-004124-index.htm"}, {"action": "SELL", "amount": 25930651.929, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809022103/0001225208-09-022103-index.htm"}, {"action": "SELL", "amount": 12638577.0057, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809020931/0001225208-09-020931-index.htm"}, {"action": "SELL", "amount": 0, "date": "2007-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578507000081/0000055785-07-000081-index.htm"}, {"action": "SELL", "amount": 6752506.7522, "date": "2007-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578507000058/0000055785-07-000058-index.htm"}, {"action": "SELL", "amount": 2500673.4, "date": "2007-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578507000056/0000055785-07-000056-index.htm"}, {"action": "SELL", "amount": 3218886.7608000003, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578506000044/0000055785-06-000044-index.htm"}, {"action": "SELL", "amount": 3793328.2, "date": "2004-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578504000030/0000055785-04-000030-index.htm"}], "latest": {"action": "SELL", "amount": 7436094.072600001, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819007929/0001225208-19-007929-index.htm"}}, {"who": "Robert E. Abernathy", "who_key": "ABERNATHY ROBERT E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 65443582.0598, "net": -65443582.0598, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1014310.0, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814007161/0001225208-14-007161-index.htm"}, {"action": "SELL", "amount": 1414584.0, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813024419/0001225208-13-024419-index.htm"}, {"action": "SELL", "amount": 2759610.0, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813011275/0001225208-13-011275-index.htm"}, {"action": "SELL", "amount": 11685.751, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813010434/0001225208-13-010434-index.htm"}, {"action": "SELL", "amount": 7755315.0, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812023481/0001225208-12-023481-index.htm"}, {"action": "SELL", "amount": 2234137.5, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812016913/0001225208-12-016913-index.htm"}, {"action": "SELL", "amount": 9369023.7421, "date": "2012-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812010223/0001225208-12-010223-index.htm"}, {"action": "SELL", "amount": 8083666.592, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812006310/0001225208-12-006310-index.htm"}, {"action": "SELL", "amount": 8083666.592, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812021008/0001225208-12-021008-index.htm"}, {"action": "SELL", "amount": 12291554.7339, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811005707/0001225208-11-005707-index.htm"}, {"action": "SELL", "amount": 1562697.96, "date": "2009-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809021740/0001225208-09-021740-index.htm"}, {"action": "SELL", "amount": 2846029.5, "date": "2009-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809021491/0001225208-09-021491-index.htm"}, {"action": "SELL", "amount": 564365.62, "date": "2009-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809021257/0001225208-09-021257-index.htm"}, {"action": "SELL", "amount": 1013513.2896, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809020995/0001225208-09-020995-index.htm"}, {"action": "SELL", "amount": 2574541.0524999998, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578507000064/0000055785-07-000064-index.htm"}, {"action": "SELL", "amount": 2709149.2967000003, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578507000066/0000055785-07-000066-index.htm"}, {"action": "SELL", "amount": 1155731.43, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578506000047/0000055785-06-000047-index.htm"}], "latest": {"action": "SELL", "amount": 1014310.0, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814007161/0001225208-14-007161-index.htm"}}, {"who": "Mark A. Buthman", "who_key": "BUTHMAN MARK A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49387241.0942, "net": -49387241.0942, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 730536.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815021101/0001225208-15-021101-index.htm"}, {"action": "SELL", "amount": 1667163.0842, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815016361/0001225208-15-016361-index.htm"}, {"action": "SELL", "amount": 3718722.0, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815012145/0001225208-15-012145-index.htm"}, {"action": "SELL", "amount": 2685750.2613, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815004169/0001225208-15-004169-index.htm"}, {"action": "SELL", "amount": 685732.556, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814007162/0001225208-14-007162-index.htm"}, {"action": "SELL", "amount": 1485108.0, "date": "2014-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814003040/0001225208-14-003040-index.htm"}, {"action": "SELL", "amount": 1900365.5529999998, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813024424/0001225208-13-024424-index.htm"}, {"action": "SELL", "amount": 2441513.0, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813011281/0001225208-13-011281-index.htm"}, {"action": "SELL", "amount": 4500090.0154, "date": "2012-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812016728/0001225208-12-016728-index.htm"}, {"action": "SELL", "amount": 2433678.0, "date": "2012-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812014414/0001225208-12-014414-index.htm"}, {"action": "SELL", "amount": 7647374.864, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812010955/0001225208-12-010955-index.htm"}, {"action": "SELL", "amount": 7127652.452400001, "date": "2012-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812002819/0001225208-12-002819-index.htm"}, {"action": "SELL", "amount": 1442041.0, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811013280/0001225208-11-013280-index.htm"}, {"action": "SELL", "amount": 3965466.4549000002, "date": "2011-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811004125/0001225208-11-004125-index.htm"}, {"action": "SELL", "amount": 2560000.0, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809022102/0001225208-09-022102-index.htm"}, {"action": "SELL", "amount": 622320.0, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809017928/0001225208-09-017928-index.htm"}, {"action": "SELL", "amount": 342000.0, "date": "2009-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809016020/0001225208-09-016020-index.htm"}, {"action": "SELL", "amount": 209760.0, "date": "2009-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809013511/0001225208-09-013511-index.htm"}, {"action": "SELL", "amount": 105300.0, "date": "2009-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809013241/0001225208-09-013241-index.htm"}, {"action": "SELL", "amount": 552288.0, "date": "2009-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809004803/0001225208-09-004803-index.htm"}, {"action": "SELL", "amount": 254800.0, "date": "2009-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809003178/0001225208-09-003178-index.htm"}, {"action": "SELL", "amount": 1805349.9282, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520807009676/0001225208-07-009676-index.htm"}, {"action": "SELL", "amount": 504229.9248, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578506000061/0000055785-06-000061-index.htm"}], "latest": {"action": "SELL", "amount": 730536.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815021101/0001225208-15-021101-index.htm"}}, {"who": "Thomas J. Mielke", "who_key": "Mielke Thomas J.", "role": "SVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 33979125.515200004, "net": -33979125.515200004, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2576096.8600000003, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817009949/0001225208-17-009949-index.htm"}, {"action": "SELL", "amount": 2394898.24, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817004175/0001225208-17-004175-index.htm"}, {"action": "SELL", "amount": 1353976.8462, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816042066/0001225208-16-042066-index.htm"}, {"action": "SELL", "amount": 1521554.2541999999, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816038253/0001225208-16-038253-index.htm"}, {"action": "SELL", "amount": 1455151.545, "date": "2016-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816028487/0001225208-16-028487-index.htm"}, {"action": "SELL", "amount": 2474888.8272, "date": "2015-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815019880/0001225208-15-019880-index.htm"}, {"action": "SELL", "amount": 2268935.955, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815011898/0001225208-15-011898-index.htm"}, {"action": "SELL", "amount": 3023821.4831000003, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814023849/0001225208-14-023849-index.htm"}, {"action": "SELL", "amount": 902525.2264, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814019082/0001225208-14-019082-index.htm"}, {"action": "SELL", "amount": 4901028.2326, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813023965/0001225208-13-023965-index.htm"}, {"action": "SELL", "amount": 1762230.303, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813016537/0001225208-13-016537-index.htm"}, {"action": "SELL", "amount": 504685.43999999994, "date": "2013-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813010322/0001225208-13-010322-index.htm"}, {"action": "SELL", "amount": 505131.09299999994, "date": "2013-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813005546/0001225208-13-005546-index.htm"}, {"action": "SELL", "amount": 556949.3082, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813003747/0001225208-13-003747-index.htm"}, {"action": "SELL", "amount": 6290928.0, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812011840/0001225208-12-011840-index.htm"}, {"action": "SELL", "amount": 1091788.1865, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811013283/0001225208-11-013283-index.htm"}, {"action": "SELL", "amount": 62980.0, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809020932/0001225208-09-020932-index.htm"}, {"action": "SELL", "amount": 331555.7148, "date": "2008-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520808003446/0001225208-08-003446-index.htm"}], "latest": {"action": "SELL", "amount": 2576096.8600000003, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817009949/0001225208-17-009949-index.htm"}}, {"who": "Kimberly K. Underhill", "who_key": "Underhill Kimberly K", "role": "KCNA - Leadership Transition", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25322870.170199998, "net": -25322870.170199998, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2583405.12, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520821010851/0001225208-21-010851-index.htm"}, {"action": "SELL", "amount": 1733820.0, "date": "2020-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520820009952/0001225208-20-009952-index.htm"}, {"action": "SELL", "amount": 1984455.806, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520820007542/0001225208-20-007542-index.htm"}, {"action": "SELL", "amount": 3431799.2721, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520820006818/0001225208-20-006818-index.htm"}, {"action": "SELL", "amount": 3117093.2265, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819008430/0001225208-19-008430-index.htm"}, {"action": "SELL", "amount": 3130697.9, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819007895/0001225208-19-007895-index.htm"}, {"action": "SELL", "amount": 2773541.028, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520818001927/0001225208-18-001927-index.htm"}, {"action": "SELL", "amount": 2870549.5999999996, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817004374/0001225208-17-004374-index.htm"}, {"action": "SELL", "amount": 483800.0, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817002270/0001225208-17-002270-index.htm"}, {"action": "SELL", "amount": 392631.6786, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816032799/0001225208-16-032799-index.htm"}, {"action": "SELL", "amount": 1136586.4575999998, "date": "2016-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816024896/0001225208-16-024896-index.htm"}, {"action": "SELL", "amount": 1034506.1429999999, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815011339/0001225208-15-011339-index.htm"}, {"action": "SELL", "amount": 649983.9384, "date": "2014-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814011296/0001225208-14-011296-index.htm"}], "latest": {"action": "SELL", "amount": 2583405.12, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520821010851/0001225208-21-010851-index.htm"}}, {"who": "Anthony J. Palmer", "who_key": "PALMER ANTHONY J.", "role": "Pres Global Brands & Inno", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25282986.0576, "net": -25282986.0576, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 704703.42, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819002141/0001225208-19-002141-index.htm"}, {"action": "SELL", "amount": 756256.3, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520818012678/0001225208-18-012678-index.htm"}, {"action": "SELL", "amount": 4782254.399999999, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520817004176/0001225208-17-004176-index.htm"}, {"action": "SELL", "amount": 400400.0, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816037568/0001225208-16-037568-index.htm"}, {"action": "SELL", "amount": 854193.844, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520816027530/0001225208-16-027530-index.htm"}, {"action": "SELL", "amount": 798560.0, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520815010316/0001225208-15-010316-index.htm"}, {"action": "SELL", "amount": 933752.9791, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814023067/0001225208-14-023067-index.htm"}, {"action": "SELL", "amount": 1158207.0045, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814006451/0001225208-14-006451-index.htm"}, {"action": "SELL", "amount": 4027125.392, "date": "2014-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814002669/0001225208-14-002669-index.htm"}, {"action": "SELL", "amount": 2093757.8821999999, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813010666/0001225208-13-010666-index.htm"}, {"action": "SELL", "amount": 827182.1979, "date": "2013-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813010316/0001225208-13-010316-index.htm"}, {"action": "SELL", "amount": 2542687.5, "date": "2013-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813002690/0001225208-13-002690-index.htm"}, {"action": "SELL", "amount": 1572210.0219, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812023249/0001225208-12-023249-index.htm"}, {"action": "SELL", "amount": 1468649.0, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812022279/0001225208-12-022279-index.htm"}, {"action": "SELL", "amount": 875873.0, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812011838/0001225208-12-011838-index.htm"}, {"action": "SELL", "amount": 1487173.116, "date": "2012-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812002823/0001225208-12-002823-index.htm"}], "latest": {"action": "SELL", "amount": 704703.42, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819002141/0001225208-19-002141-index.htm"}}, {"who": "Joanne B. Bauer", "who_key": "Bauer Joanne B", "role": "President, K-C Healthcare", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24511073.874144, "net": -24511073.874144, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 865789.832, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814014737/0001225208-14-014737-index.htm"}, {"action": "SELL", "amount": 582943.2308, "date": "2014-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814011228/0001225208-14-011228-index.htm"}, {"action": "SELL", "amount": 742712.7417, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813023967/0001225208-13-023967-index.htm"}, {"action": "SELL", "amount": 2931925.9101000004, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520813011273/0001225208-13-011273-index.htm"}, {"action": "SELL", "amount": 3854682.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812010958/0001225208-12-010958-index.htm"}, {"action": "SELL", "amount": 5297294.2458, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812010728/0001225208-12-010728-index.htm"}, {"action": "SELL", "amount": 200872.9065, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520812003153/0001225208-12-003153-index.htm"}, {"action": "SELL", "amount": 2206721.0966, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811025759/0001225208-11-025759-index.htm"}, {"action": "SELL", "amount": 894615.6039999999, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520811013729/0001225208-11-013729-index.htm"}, {"action": "SELL", "amount": 249137.09999999998, "date": "2010-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520810019039/0001225208-10-019039-index.htm"}, {"action": "SELL", "amount": 2675705.2339000003, "date": "2009-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520809016074/0001225208-09-016074-index.htm"}, {"action": "SELL", "amount": 39163.878000000004, "date": "2008-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520808012260/0001225208-08-012260-index.htm"}, {"action": "SELL", "amount": 922176.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520808009206/0001225208-08-009206-index.htm"}, {"action": "SELL", "amount": 596829.54, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520807009555/0001225208-07-009555-index.htm"}, {"action": "SELL", "amount": 201189.46244399998, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520807007848/0001225208-07-007848-index.htm"}, {"action": "SELL", "amount": 824905.3791999999, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578507000072/0000055785-07-000072-index.htm"}, {"action": "SELL", "amount": 709550.6327999999, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578507000070/0000055785-07-000070-index.htm"}, {"action": "SELL", "amount": 79548.2139, "date": "2006-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578506000182/0000055785-06-000182-index.htm"}, {"action": "SELL", "amount": 635310.8664, "date": "2006-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000005578506000179/0000055785-06-000179-index.htm"}], "latest": {"action": "SELL", "amount": 865789.832, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520814014737/0001225208-14-014737-index.htm"}}, {"who": "Jeffrey P. Melucci", "who_key": "Melucci Jeffrey P.", "role": "Chief Bus. & Transf. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20368012.986, "net": -20368012.986, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6780272.4398, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520824007587/0001225208-24-007587-index.htm"}, {"action": "SELL", "amount": 1858621.3922, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520824005404/0001225208-24-005404-index.htm"}, {"action": "SELL", "amount": 866443.7430000001, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520824005367/0001225208-24-005367-index.htm"}, {"action": "SELL", "amount": 365130.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520823010492/0001225208-23-010492-index.htm"}, {"action": "SELL", "amount": 576007.2899999999, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520823007704/0001225208-23-007704-index.htm"}, {"action": "SELL", "amount": 2182524.26, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520822006106/0001225208-22-006106-index.htm"}, {"action": "SELL", "amount": 2775286.08, "date": "2021-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520821013301/0001225208-21-013301-index.htm"}, {"action": "SELL", "amount": 3788844.171, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819011979/0001225208-19-011979-index.htm"}, {"action": "SELL", "amount": 1028733.5099999999, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520819008359/0001225208-19-008359-index.htm"}, {"action": "SELL", "amount": 111180.0, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520818015536/0001225208-18-015536-index.htm"}, {"action": "SELL", "amount": 34970.1, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520818009884/0001225208-18-009884-index.htm"}], "latest": {"action": "SELL", "amount": 6780272.4398, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55785/000122520824007587/0001225208-24-007587-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -1001.0}], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052348", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006909", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006908", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052113", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "11-K FORM", "accession": "0001628280-26-044823", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001628280-26-043283", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "FORM SD - CONFLICT MINERALS", "accession": "0001628280-26-037804", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "2026 ANNUAL MEETING RESULTS", "accession": "0001628280-26-035124", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001628280-26-031275", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001225208-26-004974", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030566", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004903", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001628280-26-029964", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004889", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004888", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004887", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004886", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004885", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004884", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004830", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004828", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004826", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004824", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004821", "price_sensitive": false}], "performance": {"ticker": "KMB", "has_prices": true, "summary": {"n": 41, "avg": -0.13309876797502862, "win_rate": 0.07317073170731707, "best": 0.1383497664763883, "worst": -0.2125780745207839, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 96.35, "return": 0.1383497664763883}, {"who": "MACLIN TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1041467.0, "date": "2026-02-09", "score": 51.2, "ref_price": 104.7, "return": 0.047564469914040154}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 131.95, "return": -0.1687760515346721}, {"who": "MACLIN TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38774.82, "date": "2025-04-09", "score": 36.1, "ref_price": 135.15, "return": -0.18845726970033294}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-18", "score": 0.0, "ref_price": 125.61, "return": -0.12682111296871262}, {"who": "SMUCKER MARK T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100050.85, "date": "2024-01-29", "score": 48.3, "ref_price": 121.27, "return": -0.09557186443473233}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 120.97, "return": -0.0933289245267421}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-09-15", "score": 0.0, "ref_price": 125.01, "return": -0.1226301895848332}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 124.99, "return": -0.12248979918393463}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-09-08", "score": 0.0, "ref_price": 127.48, "return": -0.13962974584248508}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-03-10", "score": 0.0, "ref_price": 122.34, "return": -0.10348209906817064}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 112.86, "return": -0.02817650186071232}, {"who": "MACLIN TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 272020.0, "date": "2022-01-27", "score": 44.2, "ref_price": 137.48, "return": -0.2022112307244689}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 139.29, "return": -0.2125780745207839}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 139.29, "return": -0.2125780745207839}, {"who": "Mahlan Deirdre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3241.7499999999995, "date": "2021-11-02", "score": 22.5, "ref_price": 131.57, "return": -0.16637531352131935}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 398015.1, "date": "2020-10-29", "score": 47.2, "ref_price": 132.83, "return": -0.17428291801550858}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-10", "score": 0.0, "ref_price": 131.15, "return": -0.16370568051849027}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2019-06-07", "score": 0.0, "ref_price": 134.91, "return": -0.18701356459862123}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200100.0, "date": "2018-04-24", "score": 43.3, "ref_price": 100.4, "return": 0.09243027888446216}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183315.0, "date": "2017-08-03", "score": 42.7, "ref_price": 121.68, "return": -0.09861932938856015}, {"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": 134.53, "return": -0.1847171634579647}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227182.4, "date": "2016-10-27", "score": 44.1, "ref_price": 113.82, "return": -0.036373220875065775}, {"who": "WHITE MICHAEL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250214.79, "date": "2015-10-22", "score": 43.8, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191500.0, "date": "2013-08-23", "score": 43.2, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "KARCH NANCY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65360.0, "date": "2011-04-28", "score": 36.9, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "Gottung Lizanne C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief HR Officer", "amount": 226826.55739799998, "date": "2010-10-28", "score": 54.9, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64000.0, "date": "2010-08-31", "score": 37.2, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185550.0, "date": "2010-05-17", "score": 43.8, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "Brickman Christian A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Strategy Officer", "amount": 555669.0, "date": "2010-04-23", "score": 66.7, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298666.0, "date": "2010-02-25", "score": 46.0, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "SHAPIRO MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 576745.0, "date": "2008-04-28", "score": 63.1, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "ALM JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239714.99999999997, "date": "2007-11-07", "score": 43.6, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "READ IAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48194.3, "date": "2007-08-29", "score": 35.3, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113300.0, "date": "2005-10-28", "score": 40.8, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92410.04999999999, "date": "2005-05-09", "score": 39.5, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78337.5, "date": "2005-04-29", "score": 38.6, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118500.0, "date": "2004-10-28", "score": 41.3, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161120.0, "date": "2004-05-12", "score": 42.6, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198762.00000000003, "date": "2004-05-05", "score": 45.3, "ref_price": 130.81, "return": -0.16153199296689852}, {"who": "DECHERD ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120000.0, "date": "2004-02-06", "score": 42.0, "ref_price": 130.81, "return": -0.16153199296689852}]}, "price_series": [{"date": "2016-08-01", "close": 130.81, "volume": 2611499.0}, {"date": "2016-08-02", "close": 130.81, "volume": 1730254.0}, {"date": "2016-08-03", "close": 128.89, "volume": 2278512.0}, {"date": "2016-08-04", "close": 130.13, "volume": 1290863.0}, {"date": "2016-08-05", "close": 129.4, "volume": 1560180.0}, {"date": "2016-08-08", "close": 129.56, "volume": 1476663.0}, {"date": "2016-08-09", "close": 129.99, "volume": 863984.0}, {"date": "2016-08-10", "close": 130.25, "volume": 969687.0}, {"date": "2016-08-11", "close": 128.94, "volume": 1608854.0}, {"date": "2016-08-12", "close": 128.82, "volume": 2333312.0}, {"date": "2016-08-15", "close": 128.97, "volume": 1221506.0}, {"date": "2016-08-16", "close": 127.53, "volume": 1443679.0}, {"date": "2016-08-17", "close": 127.55, "volume": 2158517.0}, {"date": "2016-08-18", "close": 127.45, "volume": 1350714.0}, {"date": "2016-08-19", "close": 126.78, "volume": 1785379.0}, {"date": "2016-08-22", "close": 127.39, "volume": 1213021.0}, {"date": "2016-08-23", "close": 128.65, "volume": 1726482.0}, {"date": "2016-08-24", "close": 128.64, "volume": 1416578.0}, {"date": "2016-08-25", "close": 128.4, "volume": 1556138.0}, {"date": "2016-08-26", "close": 128.24, "volume": 1454835.0}, {"date": "2016-08-29", "close": 128.72, "volume": 1486749.0}, {"date": "2016-08-30", "close": 128.15, "volume": 989399.0}, {"date": "2016-08-31", "close": 128.06, "volume": 1073575.0}, {"date": "2016-09-01", "close": 128.12, "volume": 1726068.0}, {"date": "2016-09-02", "close": 128.82, "volume": 816638.0}, {"date": "2016-09-06", "close": 129.26, "volume": 917240.0}, {"date": "2016-09-07", "close": 127.08, "volume": 1434811.0}, {"date": "2016-09-08", "close": 125.91, "volume": 1650080.0}, {"date": "2016-09-09", "close": 122.96, "volume": 2303677.0}, {"date": "2016-09-12", "close": 123.63, "volume": 1820627.0}, {"date": "2016-09-13", "close": 122.39, "volume": 1585544.0}, {"date": "2016-09-14", "close": 121.87, "volume": 1686359.0}, {"date": "2016-09-15", "close": 122.44, "volume": 1166309.0}, {"date": "2016-09-16", "close": 121.81, "volume": 2134535.0}, {"date": "2016-09-19", "close": 122.17, "volume": 1025535.0}, {"date": "2016-09-20", "close": 123.47, "volume": 1360596.0}, {"date": "2016-09-21", "close": 124.94, "volume": 1733662.0}, {"date": "2016-09-22", "close": 127.23, "volume": 1785104.0}, {"date": "2016-09-23", "close": 126.73, "volume": 1361454.0}, {"date": "2016-09-26", "close": 125.51, "volume": 1336850.0}, {"date": "2016-09-27", "close": 125.69, "volume": 1134949.0}, {"date": "2016-09-28", "close": 126.48, "volume": 1422434.0}, {"date": "2016-09-29", "close": 125.22, "volume": 1229666.0}, {"date": "2016-09-30", "close": 126.14, "volume": 1920039.0}, {"date": "2016-10-03", "close": 124.76, "volume": 1512336.0}, {"date": "2016-10-04", "close": 123.03, "volume": 1701816.0}, {"date": "2016-10-05", "close": 122.63, "volume": 1954602.0}, {"date": "2016-10-06", "close": 123.23, "volume": 1521363.0}, {"date": "2016-10-07", "close": 123.01, "volume": 1397807.0}, {"date": "2016-10-10", "close": 122.16, "volume": 1036092.0}, {"date": "2016-10-11", "close": 121.39, "volume": 1753015.0}, {"date": "2016-10-12", "close": 121.88, "volume": 1532928.0}, {"date": "2016-10-13", "close": 121.63, "volume": 1689201.0}, {"date": "2016-10-14", "close": 120.5, "volume": 1894775.0}, {"date": "2016-10-17", "close": 120.69, "volume": 1235474.0}, {"date": "2016-10-18", "close": 120.54, "volume": 1869888.0}, {"date": "2016-10-19", "close": 120.21, "volume": 1947435.0}, {"date": "2016-10-20", "close": 119.17, "volume": 2158840.0}, {"date": "2016-10-21", "close": 119.58, "volume": 2216854.0}, {"date": "2016-10-24", "close": 113.91, "volume": 5581987.0}, {"date": "2016-10-25", "close": 113.73, "volume": 3420785.0}, {"date": "2016-10-26", "close": 113.66, "volume": 2294044.0}, {"date": "2016-10-27", "close": 113.82, "volume": 2046242.0}, {"date": "2016-10-28", "close": 114.55, "volume": 2581169.0}, {"date": "2016-10-31", "close": 114.41, "volume": 2434903.0}, {"date": "2016-11-01", "close": 114.0, "volume": 1787928.0}, {"date": "2016-11-02", "close": 113.55, "volume": 1586888.0}, {"date": "2016-11-03", "close": 113.65, "volume": 1443822.0}, {"date": "2016-11-04", "close": 112.35, "volume": 1536801.0}, {"date": "2016-11-07", "close": 113.98, "volume": 1575623.0}, {"date": "2016-11-08", "close": 115.48, "volume": 1867329.0}, {"date": "2016-11-09", "close": 115.37, "volume": 2439429.0}, {"date": "2016-11-10", "close": 112.15, "volume": 2987247.0}, {"date": "2016-11-11", "close": 112.91, "volume": 1531092.0}, {"date": "2016-11-14", "close": 113.09, "volume": 2241160.0}, {"date": "2016-11-15", "close": 113.87, "volume": 2585637.0}, {"date": "2016-11-16", "close": 113.34, "volume": 1757927.0}, {"date": "2016-11-17", "close": 112.36, "volume": 2097999.0}, {"date": "2016-11-18", "close": 113.11, "volume": 1603769.0}, {"date": "2016-11-21", "close": 113.8, "volume": 1710114.0}, {"date": "2016-11-22", "close": 114.54, "volume": 1426914.0}, {"date": "2016-11-23", "close": 114.56, "volume": 1975309.0}, {"date": "2016-11-25", "close": 115.84, "volume": 996853.0}, {"date": "2016-11-28", "close": 117.17, "volume": 2106208.0}, {"date": "2016-11-29", "close": 116.5, "volume": 2011492.0}, {"date": "2016-11-30", "close": 115.61, "volume": 5053930.0}, {"date": "2016-12-01", "close": 114.01, "volume": 1985386.0}, {"date": "2016-12-02", "close": 114.11, "volume": 1433301.0}, {"date": "2016-12-05", "close": 113.63, "volume": 2130243.0}, {"date": "2016-12-06", "close": 114.39, "volume": 1458850.0}, {"date": "2016-12-07", "close": 114.34, "volume": 1870505.0}, {"date": "2016-12-08", "close": 113.4, "volume": 1470565.0}, {"date": "2016-12-09", "close": 114.61, "volume": 1854131.0}, {"date": "2016-12-12", "close": 114.78, "volume": 1450875.0}, {"date": "2016-12-13", "close": 115.34, "volume": 2520105.0}, {"date": "2016-12-14", "close": 114.61, "volume": 2334908.0}, {"date": "2016-12-15", "close": 115.39, "volume": 1353980.0}, {"date": "2016-12-16", "close": 116.24, "volume": 3166864.0}, {"date": "2016-12-19", "close": 114.87, "volume": 1437474.0}, {"date": "2016-12-20", "close": 114.42, "volume": 1821235.0}, {"date": "2016-12-21", "close": 114.61, "volume": 1225182.0}, {"date": "2016-12-22", "close": 115.02, "volume": 950197.0}, {"date": "2016-12-23", "close": 114.82, "volume": 779163.0}, {"date": "2016-12-27", "close": 115.11, "volume": 746951.0}, {"date": "2016-12-28", "close": 114.15, "volume": 914998.0}, {"date": "2016-12-29", "close": 115.08, "volume": 968723.0}, {"date": "2016-12-30", "close": 114.12, "volume": 1416102.0}, {"date": "2017-01-03", "close": 114.56, "volume": 1646257.0}, {"date": "2017-01-04", "close": 115.18, "volume": 1845935.0}, {"date": "2017-01-05", "close": 116.01, "volume": 1660272.0}, {"date": "2017-01-06", "close": 116.43, "volume": 1829290.0}, {"date": "2017-01-09", "close": 114.64, "volume": 1883812.0}, {"date": "2017-01-10", "close": 114.36, "volume": 2521225.0}, {"date": "2017-01-11", "close": 114.41, "volume": 1489151.0}, {"date": "2017-01-12", "close": 114.46, "volume": 1236822.0}, {"date": "2017-01-13", "close": 114.59, "volume": 1030361.0}, {"date": "2017-01-17", "close": 116.03, "volume": 1568677.0}, {"date": "2017-01-18", "close": 116.4, "volume": 2015347.0}, {"date": "2017-01-19", "close": 115.9, "volume": 2200203.0}, {"date": "2017-01-20", "close": 116.22, "volume": 2055954.0}, {"date": "2017-01-23", "close": 116.98, "volume": 2626679.0}, {"date": "2017-01-24", "close": 121.79, "volume": 4206409.0}, {"date": "2017-01-25", "close": 122.0, "volume": 3447527.0}, {"date": "2017-01-26", "close": 122.15, "volume": 2675491.0}, {"date": "2017-01-27", "close": 120.98, "volume": 1634030.0}, {"date": "2017-01-30", "close": 120.59, "volume": 2031945.0}, {"date": "2017-01-31", "close": 121.13, "volume": 2862812.0}, {"date": "2017-02-01", "close": 121.01, "volume": 1952597.0}, {"date": "2017-02-02", "close": 121.41, "volume": 1347921.0}, {"date": "2017-02-03", "close": 121.54, "volume": 1591807.0}, {"date": "2017-02-06", "close": 121.24, "volume": 1400019.0}, {"date": "2017-02-07", "close": 122.45, "volume": 2243081.0}, {"date": "2017-02-08", "close": 122.93, "volume": 1840293.0}, {"date": "2017-02-09", "close": 123.58, "volume": 2440280.0}, {"date": "2017-02-10", "close": 123.55, "volume": 1035984.0}, {"date": "2017-02-13", "close": 123.43, "volume": 1255145.0}, {"date": "2017-02-14", "close": 122.88, "volume": 1872630.0}, {"date": "2017-02-15", "close": 124.41, "volume": 1710145.0}, {"date": "2017-02-16", "close": 126.62, "volume": 2741576.0}, {"date": "2017-02-17", "close": 131.93, "volume": 6657462.0}, {"date": "2017-02-21", "close": 134.64, "volume": 3754740.0}, {"date": "2017-02-22", "close": 134.83, "volume": 3160680.0}, {"date": "2017-02-23", "close": 134.34, "volume": 1755562.0}, {"date": "2017-02-24", "close": 133.66, "volume": 2784939.0}, {"date": "2017-02-27", "close": 132.63, "volume": 1771552.0}, {"date": "2017-02-28", "close": 132.55, "volume": 2388700.0}, {"date": "2017-03-01", "close": 133.24, "volume": 1581936.0}, {"date": "2017-03-02", "close": 134.5, "volume": 1607450.0}, {"date": "2017-03-03", "close": 133.65, "volume": 1439377.0}, {"date": "2017-03-06", "close": 133.33, "volume": 1820668.0}, {"date": "2017-03-07", "close": 133.38, "volume": 2143418.0}, {"date": "2017-03-08", "close": 132.35, "volume": 2152517.0}, {"date": "2017-03-09", "close": 132.71, "volume": 1471959.0}, {"date": "2017-03-10", "close": 133.89, "volume": 2155447.0}, {"date": "2017-03-13", "close": 133.74, "volume": 1846661.0}, {"date": "2017-03-14", "close": 133.54, "volume": 1139141.0}, {"date": "2017-03-15", "close": 135.0, "volume": 1522987.0}, {"date": "2017-03-16", "close": 134.53, "volume": 1844385.0}, {"date": "2017-03-17", "close": 133.26, "volume": 5258851.0}, {"date": "2017-03-20", "close": 133.74, "volume": 2100097.0}, {"date": "2017-03-21", "close": 133.68, "volume": 2189299.0}, {"date": "2017-03-22", "close": 132.84, "volume": 1968117.0}, {"date": "2017-03-23", "close": 133.03, "volume": 1575864.0}, {"date": "2017-03-24", "close": 132.45, "volume": 1557355.0}, {"date": "2017-03-27", "close": 132.36, "volume": 1951005.0}, {"date": "2017-03-28", "close": 132.73, "volume": 1257375.0}, {"date": "2017-03-29", "close": 132.53, "volume": 834487.0}, {"date": "2017-03-30", "close": 132.24, "volume": 854966.0}, {"date": "2017-03-31", "close": 131.63, "volume": 1059595.0}, {"date": "2017-04-03", "close": 131.51, "volume": 1256913.0}, {"date": "2017-04-04", "close": 132.22, "volume": 1944292.0}, {"date": "2017-04-05", "close": 131.7, "volume": 1170670.0}, {"date": "2017-04-06", "close": 131.11, "volume": 1060743.0}, {"date": "2017-04-07", "close": 131.33, "volume": 1332626.0}, {"date": "2017-04-10", "close": 131.92, "volume": 1336703.0}, {"date": "2017-04-11", "close": 132.63, "volume": 1127030.0}, {"date": "2017-04-12", "close": 133.1, "volume": 1905780.0}, {"date": "2017-04-13", "close": 132.67, "volume": 1280827.0}, {"date": "2017-04-17", "close": 133.37, "volume": 1200234.0}, {"date": "2017-04-18", "close": 133.91, "volume": 2158915.0}, {"date": "2017-04-19", "close": 133.19, "volume": 1423749.0}, {"date": "2017-04-20", "close": 131.23, "volume": 2693150.0}, {"date": "2017-04-21", "close": 129.96, "volume": 3230331.0}, {"date": "2017-04-24", "close": 130.4, "volume": 3486847.0}, {"date": "2017-04-25", "close": 132.82, "volume": 2725421.0}, {"date": "2017-04-26", "close": 130.13, "volume": 2147031.0}, {"date": "2017-04-27", "close": 130.0, "volume": 1348929.0}, {"date": "2017-04-28", "close": 129.75, "volume": 2340393.0}, {"date": "2017-05-01", "close": 129.56, "volume": 1286865.0}, {"date": "2017-05-02", "close": 126.74, "volume": 2559422.0}, {"date": "2017-05-03", "close": 126.77, "volume": 3076970.0}, {"date": "2017-05-04", "close": 128.19, "volume": 1845627.0}, {"date": "2017-05-05", "close": 128.59, "volume": 1202695.0}, {"date": "2017-05-08", "close": 128.32, "volume": 1197321.0}, {"date": "2017-05-09", "close": 128.21, "volume": 2234590.0}, {"date": "2017-05-10", "close": 129.15, "volume": 1398039.0}, {"date": "2017-05-11", "close": 128.11, "volume": 1497243.0}, {"date": "2017-05-12", "close": 127.99, "volume": 1365220.0}, {"date": "2017-05-15", "close": 128.0, "volume": 913039.0}, {"date": "2017-05-16", "close": 127.42, "volume": 1408860.0}, {"date": "2017-05-17", "close": 127.96, "volume": 1748883.0}, {"date": "2017-05-18", "close": 126.72, "volume": 1832276.0}, {"date": "2017-05-19", "close": 127.2, "volume": 1496702.0}, {"date": "2017-05-22", "close": 127.08, "volume": 1102578.0}, {"date": "2017-05-23", "close": 126.8, "volume": 1179550.0}, {"date": "2017-05-24", "close": 128.03, "volume": 1122633.0}, {"date": "2017-05-25", "close": 129.4, "volume": 1641985.0}, {"date": "2017-05-26", "close": 129.51, "volume": 1071275.0}, {"date": "2017-05-30", "close": 128.97, "volume": 2555609.0}, {"date": "2017-05-31", "close": 129.73, "volume": 5187216.0}, {"date": "2017-06-01", "close": 129.99, "volume": 1667851.0}, {"date": "2017-06-02", "close": 130.64, "volume": 1083735.0}, {"date": "2017-06-05", "close": 130.8, "volume": 831105.0}, {"date": "2017-06-06", "close": 130.96, "volume": 1233846.0}, {"date": "2017-06-07", "close": 130.2, "volume": 1153829.0}, {"date": "2017-06-08", "close": 128.05, "volume": 1359906.0}, {"date": "2017-06-09", "close": 128.77, "volume": 1499908.0}, {"date": "2017-06-12", "close": 128.82, "volume": 1222230.0}, {"date": "2017-06-13", "close": 129.37, "volume": 855099.0}, {"date": "2017-06-14", "close": 130.37, "volume": 1203219.0}, {"date": "2017-06-15", "close": 130.82, "volume": 994765.0}, {"date": "2017-06-16", "close": 130.21, "volume": 1772321.0}, {"date": "2017-06-19", "close": 132.78, "volume": 1595669.0}, {"date": "2017-06-20", "close": 132.97, "volume": 1545360.0}, {"date": "2017-06-21", "close": 131.83, "volume": 1403581.0}, {"date": "2017-06-22", "close": 131.75, "volume": 957982.0}, {"date": "2017-06-23", "close": 132.3, "volume": 1464423.0}, {"date": "2017-06-26", "close": 133.52, "volume": 1552090.0}, {"date": "2017-06-27", "close": 131.46, "volume": 1199555.0}, {"date": "2017-06-28", "close": 131.5, "volume": 963428.0}, {"date": "2017-06-29", "close": 129.0, "volume": 1381398.0}, {"date": "2017-06-30", "close": 129.11, "volume": 1351934.0}, {"date": "2017-07-03", "close": 128.43, "volume": 800716.0}, {"date": "2017-07-05", "close": 128.66, "volume": 1161131.0}, {"date": "2017-07-06", "close": 126.38, "volume": 1654697.0}, {"date": "2017-07-07", "close": 126.8, "volume": 1662479.0}, {"date": "2017-07-10", "close": 127.01, "volume": 1104985.0}, {"date": "2017-07-11", "close": 125.81, "volume": 1375206.0}, {"date": "2017-07-12", "close": 124.7, "volume": 2487342.0}, {"date": "2017-07-13", "close": 123.9, "volume": 1793293.0}, {"date": "2017-07-14", "close": 124.51, "volume": 1205911.0}, {"date": "2017-07-17", "close": 124.69, "volume": 1186049.0}, {"date": "2017-07-18", "close": 124.57, "volume": 1053171.0}, {"date": "2017-07-19", "close": 123.95, "volume": 1745120.0}, {"date": "2017-07-20", "close": 123.71, "volume": 1470569.0}, {"date": "2017-07-21", "close": 125.28, "volume": 1879018.0}, {"date": "2017-07-24", "close": 123.81, "volume": 1727338.0}, {"date": "2017-07-25", "close": 124.68, "volume": 2192408.0}, {"date": "2017-07-26", "close": 122.24, "volume": 2400220.0}, {"date": "2017-07-27", "close": 124.21, "volume": 2733440.0}, {"date": "2017-07-28", "close": 122.45, "volume": 2226401.0}, {"date": "2017-07-31", "close": 123.16, "volume": 2301983.0}, {"date": "2017-08-01", "close": 121.69, "volume": 1654101.0}, {"date": "2017-08-02", "close": 121.36, "volume": 1511859.0}, {"date": "2017-08-03", "close": 121.68, "volume": 1441541.0}, {"date": "2017-08-04", "close": 121.32, "volume": 1046757.0}, {"date": "2017-08-07", "close": 121.42, "volume": 1063908.0}, {"date": "2017-08-08", "close": 121.44, "volume": 1612261.0}, {"date": "2017-08-09", "close": 121.61, "volume": 1461867.0}, {"date": "2017-08-10", "close": 121.07, "volume": 1361972.0}, {"date": "2017-08-11", "close": 120.64, "volume": 1074056.0}, {"date": "2017-08-14", "close": 121.69, "volume": 923440.0}, {"date": "2017-08-15", "close": 122.23, "volume": 1114149.0}, {"date": "2017-08-16", "close": 122.33, "volume": 1005419.0}, {"date": "2017-08-17", "close": 122.28, "volume": 1333205.0}, {"date": "2017-08-18", "close": 121.39, "volume": 1085911.0}, {"date": "2017-08-21", "close": 122.68, "volume": 1103999.0}, {"date": "2017-08-22", "close": 122.43, "volume": 855168.0}, {"date": "2017-08-23", "close": 122.27, "volume": 911689.0}, {"date": "2017-08-24", "close": 120.99, "volume": 1170938.0}, {"date": "2017-08-25", "close": 121.52, "volume": 997383.0}, {"date": "2017-08-28", "close": 122.37, "volume": 1127037.0}, {"date": "2017-08-29", "close": 122.38, "volume": 1693059.0}, {"date": "2017-08-30", "close": 122.3, "volume": 1089838.0}, {"date": "2017-08-31", "close": 123.29, "volume": 1520455.0}, {"date": "2017-09-01", "close": 123.21, "volume": 1073468.0}, {"date": "2017-09-05", "close": 122.91, "volume": 1297989.0}, {"date": "2017-09-06", "close": 120.31, "volume": 2520977.0}, {"date": "2017-09-07", "close": 119.61, "volume": 1888325.0}, {"date": "2017-09-08", "close": 118.13, "volume": 1813359.0}, {"date": "2017-09-11", "close": 119.6, "volume": 1832128.0}, {"date": "2017-09-12", "close": 120.6, "volume": 1632370.0}, {"date": "2017-09-13", "close": 119.98, "volume": 1437295.0}, {"date": "2017-09-14", "close": 120.83, "volume": 1206340.0}, {"date": "2017-09-15", "close": 121.1, "volume": 2548470.0}, {"date": "2017-09-18", "close": 121.87, "volume": 1005729.0}, {"date": "2017-09-19", "close": 121.76, "volume": 1129721.0}, {"date": "2017-09-20", "close": 120.16, "volume": 1996564.0}, {"date": "2017-09-21", "close": 118.12, "volume": 1444808.0}, {"date": "2017-09-22", "close": 117.52, "volume": 1545629.0}, {"date": "2017-09-25", "close": 117.49, "volume": 1548746.0}, {"date": "2017-09-26", "close": 117.68, "volume": 1146949.0}, {"date": "2017-09-27", "close": 116.51, "volume": 2103640.0}, {"date": "2017-09-28", "close": 116.96, "volume": 1372635.0}, {"date": "2017-09-29", "close": 117.68, "volume": 1661038.0}, {"date": "2017-10-02", "close": 116.97, "volume": 1454707.0}, {"date": "2017-10-03", "close": 115.58, "volume": 1766189.0}, {"date": "2017-10-04", "close": 117.19, "volume": 1670746.0}, {"date": "2017-10-05", "close": 117.47, "volume": 1528353.0}, {"date": "2017-10-06", "close": 115.39, "volume": 3332281.0}, {"date": "2017-10-09", "close": 115.49, "volume": 2659339.0}, {"date": "2017-10-10", "close": 116.45, "volume": 1654647.0}, {"date": "2017-10-11", "close": 117.84, "volume": 1963161.0}, {"date": "2017-10-12", "close": 117.56, "volume": 1889340.0}, {"date": "2017-10-13", "close": 118.56, "volume": 1310661.0}, {"date": "2017-10-16", "close": 118.22, "volume": 1216123.0}, {"date": "2017-10-17", "close": 118.28, "volume": 1578866.0}, {"date": "2017-10-18", "close": 117.3, "volume": 1688659.0}, {"date": "2017-10-19", "close": 115.55, "volume": 2014302.0}, {"date": "2017-10-20", "close": 113.44, "volume": 4934409.0}, {"date": "2017-10-23", "close": 112.53, "volume": 4556820.0}, {"date": "2017-10-24", "close": 112.04, "volume": 3056728.0}, {"date": "2017-10-25", "close": 112.4, "volume": 3326473.0}, {"date": "2017-10-26", "close": 113.59, "volume": 2142898.0}, {"date": "2017-10-27", "close": 112.41, "volume": 2461298.0}, {"date": "2017-10-30", "close": 111.27, "volume": 1923774.0}, {"date": "2017-10-31", "close": 112.51, "volume": 2298970.0}, {"date": "2017-11-01", "close": 112.05, "volume": 2595824.0}, {"date": "2017-11-02", "close": 111.55, "volume": 2148628.0}, {"date": "2017-11-03", "close": 110.79, "volume": 1900439.0}, {"date": "2017-11-06", "close": 109.87, "volume": 1983414.0}, {"date": "2017-11-07", "close": 111.93, "volume": 2205849.0}, {"date": "2017-11-08", "close": 113.23, "volume": 2005313.0}, {"date": "2017-11-09", "close": 113.29, "volume": 1572413.0}, {"date": "2017-11-10", "close": 114.14, "volume": 1690039.0}, {"date": "2017-11-13", "close": 115.41, "volume": 1751626.0}, {"date": "2017-11-14", "close": 114.55, "volume": 1881498.0}, {"date": "2017-11-15", "close": 113.43, "volume": 1751504.0}, {"date": "2017-11-16", "close": 114.9, "volume": 1454037.0}, {"date": "2017-11-17", "close": 114.32, "volume": 1488033.0}, {"date": "2017-11-20", "close": 115.35, "volume": 2127722.0}, {"date": "2017-11-21", "close": 117.0, "volume": 3337450.0}, {"date": "2017-11-22", "close": 116.05, "volume": 1482690.0}, {"date": "2017-11-24", "close": 116.48, "volume": 1013034.0}, {"date": "2017-11-27", "close": 116.76, "volume": 1424495.0}, {"date": "2017-11-28", "close": 117.38, "volume": 1809409.0}, {"date": "2017-11-29", "close": 119.14, "volume": 2128944.0}, {"date": "2017-11-30", "close": 119.76, "volume": 5109108.0}, {"date": "2017-12-01", "close": 120.51, "volume": 2057693.0}, {"date": "2017-12-04", "close": 123.11, "volume": 2648835.0}, {"date": "2017-12-05", "close": 122.85, "volume": 2056062.0}, {"date": "2017-12-06", "close": 122.16, "volume": 1931750.0}, {"date": "2017-12-07", "close": 119.76, "volume": 1953634.0}, {"date": "2017-12-08", "close": 120.11, "volume": 1517574.0}, {"date": "2017-12-11", "close": 118.49, "volume": 2048851.0}, {"date": "2017-12-12", "close": 116.4, "volume": 2040495.0}, {"date": "2017-12-13", "close": 117.39, "volume": 2321261.0}, {"date": "2017-12-14", "close": 117.25, "volume": 2160307.0}, {"date": "2017-12-15", "close": 118.51, "volume": 4035301.0}, {"date": "2017-12-18", "close": 119.65, "volume": 2563780.0}, {"date": "2017-12-19", "close": 120.57, "volume": 2413683.0}, {"date": "2017-12-20", "close": 120.45, "volume": 1908811.0}, {"date": "2017-12-21", "close": 120.28, "volume": 1894182.0}, {"date": "2017-12-22", "close": 120.66, "volume": 978372.0}, {"date": "2017-12-26", "close": 121.31, "volume": 621820.0}, {"date": "2017-12-27", "close": 121.88, "volume": 1139070.0}, {"date": "2017-12-28", "close": 120.23, "volume": 1569684.0}, {"date": "2017-12-29", "close": 120.66, "volume": 1326918.0}, {"date": "2018-01-02", "close": 119.07, "volume": 2058731.0}, {"date": "2018-01-03", "close": 117.08, "volume": 2492212.0}, {"date": "2018-01-04", "close": 118.43, "volume": 2007217.0}, {"date": "2018-01-05", "close": 118.17, "volume": 1421434.0}, {"date": "2018-01-08", "close": 119.43, "volume": 2139873.0}, {"date": "2018-01-09", "close": 116.8, "volume": 2322223.0}, {"date": "2018-01-10", "close": 114.96, "volume": 2699988.0}, {"date": "2018-01-11", "close": 112.7, "volume": 3251564.0}, {"date": "2018-01-12", "close": 112.98, "volume": 3392960.0}, {"date": "2018-01-16", "close": 114.26, "volume": 3243108.0}, {"date": "2018-01-17", "close": 116.66, "volume": 2679909.0}, {"date": "2018-01-18", "close": 115.34, "volume": 2565646.0}, {"date": "2018-01-19", "close": 115.49, "volume": 2575595.0}, {"date": "2018-01-22", "close": 116.91, "volume": 2451193.0}, {"date": "2018-01-23", "close": 117.84, "volume": 3630034.0}, {"date": "2018-01-24", "close": 119.71, "volume": 5359190.0}, {"date": "2018-01-25", "close": 123.44, "volume": 3699590.0}, {"date": "2018-01-26", "close": 122.23, "volume": 3251362.0}, {"date": "2018-01-29", "close": 119.71, "volume": 3037261.0}, {"date": "2018-01-30", "close": 118.5, "volume": 2394657.0}, {"date": "2018-01-31", "close": 117.0, "volume": 3677448.0}, {"date": "2018-02-01", "close": 117.9, "volume": 2205098.0}, {"date": "2018-02-02", "close": 116.21, "volume": 2611094.0}, {"date": "2018-02-05", "close": 111.88, "volume": 3463530.0}, {"date": "2018-02-06", "close": 114.14, "volume": 4995227.0}, {"date": "2018-02-07", "close": 112.36, "volume": 2414454.0}, {"date": "2018-02-08", "close": 111.69, "volume": 2793112.0}, {"date": "2018-02-09", "close": 111.44, "volume": 3402301.0}, {"date": "2018-02-12", "close": 113.67, "volume": 2695138.0}, {"date": "2018-02-13", "close": 112.66, "volume": 1891443.0}, {"date": "2018-02-14", "close": 112.73, "volume": 1678621.0}, {"date": "2018-02-15", "close": 115.82, "volume": 2084768.0}, {"date": "2018-02-16", "close": 116.1, "volume": 2013673.0}, {"date": "2018-02-20", "close": 114.45, "volume": 1845639.0}, {"date": "2018-02-21", "close": 111.94, "volume": 2167742.0}, {"date": "2018-02-22", "close": 112.81, "volume": 1217086.0}, {"date": "2018-02-23", "close": 113.65, "volume": 1290434.0}, {"date": "2018-02-26", "close": 114.46, "volume": 1248967.0}, {"date": "2018-02-27", "close": 112.34, "volume": 1960314.0}, {"date": "2018-02-28", "close": 110.92, "volume": 2309586.0}, {"date": "2018-03-01", "close": 111.5, "volume": 1830892.0}, {"date": "2018-03-02", "close": 112.55, "volume": 1871648.0}, {"date": "2018-03-05", "close": 113.18, "volume": 1842062.0}, {"date": "2018-03-06", "close": 113.05, "volume": 2014909.0}, {"date": "2018-03-07", "close": 111.76, "volume": 1263704.0}, {"date": "2018-03-08", "close": 112.05, "volume": 1670152.0}, {"date": "2018-03-09", "close": 111.94, "volume": 1692235.0}, {"date": "2018-03-12", "close": 113.06, "volume": 3029241.0}, {"date": "2018-03-13", "close": 112.96, "volume": 1521737.0}, {"date": "2018-03-14", "close": 111.08, "volume": 2500433.0}, {"date": "2018-03-15", "close": 110.94, "volume": 1689243.0}, {"date": "2018-03-16", "close": 112.02, "volume": 3846044.0}, {"date": "2018-03-19", "close": 111.09, "volume": 1423480.0}, {"date": "2018-03-20", "close": 110.12, "volume": 1505510.0}, {"date": "2018-03-21", "close": 108.4, "volume": 3038801.0}, {"date": "2018-03-22", "close": 107.48, "volume": 2223959.0}, {"date": "2018-03-23", "close": 104.74, "volume": 2961220.0}, {"date": "2018-03-26", "close": 105.56, "volume": 2219537.0}, {"date": "2018-03-27", "close": 107.5, "volume": 2527363.0}, {"date": "2018-03-28", "close": 109.46, "volume": 2641849.0}, {"date": "2018-03-29", "close": 110.13, "volume": 3390836.0}, {"date": "2018-04-02", "close": 107.09, "volume": 1986210.0}, {"date": "2018-04-03", "close": 107.88, "volume": 2441454.0}, {"date": "2018-04-04", "close": 109.29, "volume": 2358568.0}, {"date": "2018-04-05", "close": 109.41, "volume": 2456210.0}, {"date": "2018-04-06", "close": 108.6, "volume": 1812653.0}, {"date": "2018-04-09", "close": 108.36, "volume": 1987847.0}, {"date": "2018-04-10", "close": 108.47, "volume": 1384012.0}, {"date": "2018-04-11", "close": 107.79, "volume": 1474760.0}, {"date": "2018-04-12", "close": 106.16, "volume": 1493252.0}, {"date": "2018-04-13", "close": 105.84, "volume": 1989151.0}, {"date": "2018-04-16", "close": 106.81, "volume": 2247989.0}, {"date": "2018-04-17", "close": 106.6, "volume": 2410783.0}, {"date": "2018-04-18", "close": 106.53, "volume": 2768603.0}, {"date": "2018-04-19", "close": 103.34, "volume": 4076237.0}, {"date": "2018-04-20", "close": 100.03, "volume": 5159324.0}, {"date": "2018-04-23", "close": 98.52, "volume": 7630182.0}, {"date": "2018-04-24", "close": 100.4, "volume": 6199531.0}, {"date": "2018-04-25", "close": 102.3, "volume": 3837568.0}, {"date": "2018-04-26", "close": 102.69, "volume": 2645465.0}, {"date": "2018-04-27", "close": 104.51, "volume": 2214630.0}, {"date": "2018-04-30", "close": 103.54, "volume": 2979337.0}, {"date": "2018-05-01", "close": 103.21, "volume": 2001963.0}, {"date": "2018-05-02", "close": 101.07, "volume": 2484722.0}, {"date": "2018-05-03", "close": 102.35, "volume": 1959787.0}, {"date": "2018-05-04", "close": 103.73, "volume": 1521053.0}, {"date": "2018-05-07", "close": 103.16, "volume": 1440155.0}, {"date": "2018-05-08", "close": 101.85, "volume": 1808626.0}, {"date": "2018-05-09", "close": 103.06, "volume": 1511020.0}, {"date": "2018-05-10", "close": 103.83, "volume": 1231653.0}, {"date": "2018-05-11", "close": 104.9, "volume": 2677266.0}, {"date": "2018-05-14", "close": 104.8, "volume": 1455261.0}, {"date": "2018-05-15", "close": 104.0, "volume": 2170241.0}, {"date": "2018-05-16", "close": 104.89, "volume": 1622492.0}, {"date": "2018-05-17", "close": 104.87, "volume": 1784676.0}, {"date": "2018-05-18", "close": 103.67, "volume": 2499526.0}, {"date": "2018-05-21", "close": 104.72, "volume": 1937621.0}, {"date": "2018-05-22", "close": 104.78, "volume": 1749401.0}, {"date": "2018-05-23", "close": 104.55, "volume": 1854429.0}, {"date": "2018-05-24", "close": 104.36, "volume": 1556121.0}, {"date": "2018-05-25", "close": 105.46, "volume": 1758307.0}, {"date": "2018-05-29", "close": 104.83, "volume": 2011747.0}, {"date": "2018-05-30", "close": 105.42, "volume": 2165431.0}, {"date": "2018-05-31", "close": 100.85, "volume": 6917837.0}, {"date": "2018-06-01", "close": 100.87, "volume": 1843286.0}, {"date": "2018-06-04", "close": 101.35, "volume": 1423760.0}, {"date": "2018-06-05", "close": 100.81, "volume": 1425474.0}, {"date": "2018-06-06", "close": 100.75, "volume": 2044834.0}, {"date": "2018-06-07", "close": 101.82, "volume": 3113302.0}, {"date": "2018-06-08", "close": 103.27, "volume": 1799157.0}, {"date": "2018-06-11", "close": 103.64, "volume": 2215408.0}, {"date": "2018-06-12", "close": 103.53, "volume": 1976302.0}, {"date": "2018-06-13", "close": 102.89, "volume": 1865384.0}, {"date": "2018-06-14", "close": 102.04, "volume": 2381939.0}, {"date": "2018-06-15", "close": 103.44, "volume": 3448761.0}, {"date": "2018-06-18", "close": 100.74, "volume": 2222219.0}, {"date": "2018-06-19", "close": 102.34, "volume": 2225331.0}, {"date": "2018-06-20", "close": 101.65, "volume": 1787233.0}, {"date": "2018-06-21", "close": 100.14, "volume": 2839481.0}, {"date": "2018-06-22", "close": 100.97, "volume": 2287195.0}, {"date": "2018-06-25", "close": 103.88, "volume": 2535308.0}, {"date": "2018-06-26", "close": 103.32, "volume": 2068175.0}, {"date": "2018-06-27", "close": 103.4, "volume": 2237277.0}, {"date": "2018-06-28", "close": 104.53, "volume": 2178136.0}, {"date": "2018-06-29", "close": 105.34, "volume": 2044509.0}, {"date": "2018-07-02", "close": 104.97, "volume": 1653246.0}, {"date": "2018-07-03", "close": 104.6, "volume": 1201211.0}, {"date": "2018-07-05", "close": 106.77, "volume": 2659862.0}, {"date": "2018-07-06", "close": 106.85, "volume": 1990938.0}, {"date": "2018-07-09", "close": 105.15, "volume": 1747534.0}, {"date": "2018-07-10", "close": 104.76, "volume": 2978887.0}, {"date": "2018-07-11", "close": 105.12, "volume": 1894259.0}, {"date": "2018-07-12", "close": 105.13, "volume": 2023271.0}, {"date": "2018-07-13", "close": 105.62, "volume": 1947171.0}, {"date": "2018-07-16", "close": 105.4, "volume": 1669136.0}, {"date": "2018-07-17", "close": 106.47, "volume": 1620165.0}, {"date": "2018-07-18", "close": 103.9, "volume": 2087559.0}, {"date": "2018-07-19", "close": 103.55, "volume": 4612080.0}, {"date": "2018-07-20", "close": 104.68, "volume": 2120294.0}, {"date": "2018-07-23", "close": 105.44, "volume": 3735243.0}, {"date": "2018-07-24", "close": 106.16, "volume": 4202804.0}, {"date": "2018-07-25", "close": 106.36, "volume": 2457123.0}, {"date": "2018-07-26", "close": 108.06, "volume": 2379267.0}, {"date": "2018-07-27", "close": 108.04, "volume": 2207158.0}, {"date": "2018-07-30", "close": 108.01, "volume": 2099472.0}, {"date": "2018-07-31", "close": 113.86, "volume": 6698864.0}, {"date": "2018-08-01", "close": 112.34, "volume": 4284304.0}, {"date": "2018-08-02", "close": 115.37, "volume": 2880127.0}, {"date": "2018-08-03", "close": 116.7, "volume": 3247177.0}, {"date": "2018-08-06", "close": 116.6, "volume": 2160059.0}, {"date": "2018-08-07", "close": 114.0, "volume": 1733058.0}, {"date": "2018-08-08", "close": 112.13, "volume": 1703253.0}, {"date": "2018-08-09", "close": 111.21, "volume": 1601927.0}, {"date": "2018-08-10", "close": 110.09, "volume": 2372427.0}, {"date": "2018-08-13", "close": 111.03, "volume": 3184393.0}, {"date": "2018-08-14", "close": 111.13, "volume": 1478255.0}, {"date": "2018-08-15", "close": 116.46, "volume": 6017656.0}, {"date": "2018-08-16", "close": 118.26, "volume": 3645437.0}, {"date": "2018-08-17", "close": 119.56, "volume": 3412091.0}, {"date": "2018-08-20", "close": 118.11, "volume": 2192142.0}, {"date": "2018-08-21", "close": 116.94, "volume": 2136905.0}, {"date": "2018-08-22", "close": 115.94, "volume": 1283215.0}, {"date": "2018-08-23", "close": 116.19, "volume": 1113334.0}, {"date": "2018-08-24", "close": 116.34, "volume": 1198696.0}, {"date": "2018-08-27", "close": 115.23, "volume": 1323890.0}, {"date": "2018-08-28", "close": 115.31, "volume": 1217462.0}, {"date": "2018-08-29", "close": 115.12, "volume": 1924726.0}, {"date": "2018-08-30", "close": 114.38, "volume": 2834461.0}, {"date": "2018-08-31", "close": 115.54, "volume": 1678271.0}, {"date": "2018-09-04", "close": 113.68, "volume": 1902049.0}, {"date": "2018-09-05", "close": 116.69, "volume": 3171890.0}, {"date": "2018-09-06", "close": 116.05, "volume": 2510959.0}, {"date": "2018-09-07", "close": 115.47, "volume": 1312479.0}, {"date": "2018-09-10", "close": 115.7, "volume": 1152652.0}, {"date": "2018-09-11", "close": 115.15, "volume": 967389.0}, {"date": "2018-09-12", "close": 116.31, "volume": 1098341.0}, {"date": "2018-09-13", "close": 116.05, "volume": 1334385.0}, {"date": "2018-09-14", "close": 116.45, "volume": 1129454.0}, {"date": "2018-09-17", "close": 117.09, "volume": 1390094.0}, {"date": "2018-09-18", "close": 117.07, "volume": 1486491.0}, {"date": "2018-09-19", "close": 116.15, "volume": 854487.0}, {"date": "2018-09-20", "close": 116.77, "volume": 1148217.0}, {"date": "2018-09-21", "close": 116.72, "volume": 2077740.0}, {"date": "2018-09-24", "close": 113.98, "volume": 1774569.0}, {"date": "2018-09-25", "close": 112.51, "volume": 1433844.0}, {"date": "2018-09-26", "close": 113.07, "volume": 1214820.0}, {"date": "2018-09-27", "close": 112.92, "volume": 1062038.0}, {"date": "2018-09-28", "close": 113.64, "volume": 1865631.0}, {"date": "2018-10-01", "close": 113.6, "volume": 1130252.0}, {"date": "2018-10-02", "close": 114.61, "volume": 1361475.0}, {"date": "2018-10-03", "close": 112.54, "volume": 2101315.0}, {"date": "2018-10-04", "close": 112.39, "volume": 1834635.0}, {"date": "2018-10-05", "close": 113.45, "volume": 2222817.0}, {"date": "2018-10-08", "close": 114.27, "volume": 1329602.0}, {"date": "2018-10-09", "close": 114.11, "volume": 1481466.0}, {"date": "2018-10-10", "close": 112.94, "volume": 2452020.0}, {"date": "2018-10-11", "close": 108.13, "volume": 3393286.0}, {"date": "2018-10-12", "close": 109.14, "volume": 2158620.0}, {"date": "2018-10-15", "close": 110.29, "volume": 1329483.0}, {"date": "2018-10-16", "close": 110.07, "volume": 1431687.0}, {"date": "2018-10-17", "close": 108.82, "volume": 2733447.0}, {"date": "2018-10-18", "close": 109.48, "volume": 1805933.0}, {"date": "2018-10-19", "close": 110.23, "volume": 4250739.0}, {"date": "2018-10-22", "close": 106.4, "volume": 4185557.0}, {"date": "2018-10-23", "close": 104.14, "volume": 4399791.0}, {"date": "2018-10-24", "close": 105.21, "volume": 3409952.0}, {"date": "2018-10-25", "close": 104.57, "volume": 2931507.0}, {"date": "2018-10-26", "close": 102.31, "volume": 3785904.0}, {"date": "2018-10-29", "close": 102.3, "volume": 2377958.0}, {"date": "2018-10-30", "close": 106.23, "volume": 2735309.0}, {"date": "2018-10-31", "close": 104.3, "volume": 2500636.0}, {"date": "2018-11-01", "close": 106.03, "volume": 1733742.0}, {"date": "2018-11-02", "close": 105.48, "volume": 1655210.0}, {"date": "2018-11-05", "close": 106.87, "volume": 1499207.0}, {"date": "2018-11-06", "close": 106.98, "volume": 1632393.0}, {"date": "2018-11-07", "close": 107.49, "volume": 1639348.0}, {"date": "2018-11-08", "close": 107.21, "volume": 1187743.0}, {"date": "2018-11-09", "close": 109.45, "volume": 2201098.0}, {"date": "2018-11-12", "close": 110.38, "volume": 2141539.0}, {"date": "2018-11-13", "close": 109.97, "volume": 1395924.0}, {"date": "2018-11-14", "close": 110.98, "volume": 1452441.0}, {"date": "2018-11-15", "close": 110.79, "volume": 1601105.0}, {"date": "2018-11-16", "close": 111.27, "volume": 1374885.0}, {"date": "2018-11-19", "close": 110.45, "volume": 1652816.0}, {"date": "2018-11-20", "close": 111.6, "volume": 1790330.0}, {"date": "2018-11-21", "close": 110.67, "volume": 1432054.0}, {"date": "2018-11-23", "close": 112.82, "volume": 1110959.0}, {"date": "2018-11-26", "close": 113.02, "volume": 1613540.0}, {"date": "2018-11-27", "close": 115.45, "volume": 2311690.0}, {"date": "2018-11-28", "close": 114.03, "volume": 1917488.0}, {"date": "2018-11-29", "close": 114.95, "volume": 1239725.0}, {"date": "2018-11-30", "close": 115.37, "volume": 2236962.0}, {"date": "2018-12-03", "close": 113.19, "volume": 2177922.0}, {"date": "2018-12-04", "close": 112.51, "volume": 2531992.0}, {"date": "2018-12-06", "close": 112.91, "volume": 2117432.0}, {"date": "2018-12-07", "close": 113.5, "volume": 2327100.0}, {"date": "2018-12-10", "close": 113.69, "volume": 2495719.0}, {"date": "2018-12-11", "close": 115.76, "volume": 1906786.0}, {"date": "2018-12-12", "close": 113.92, "volume": 2663084.0}, {"date": "2018-12-13", "close": 118.4, "volume": 2584142.0}, {"date": "2018-12-14", "close": 117.42, "volume": 2226185.0}, {"date": "2018-12-17", "close": 114.18, "volume": 1736618.0}, {"date": "2018-12-18", "close": 113.44, "volume": 1705827.0}, {"date": "2018-12-19", "close": 113.88, "volume": 2855609.0}, {"date": "2018-12-20", "close": 114.07, "volume": 3138775.0}, {"date": "2018-12-21", "close": 115.95, "volume": 5489612.0}, {"date": "2018-12-24", "close": 106.85, "volume": 2668909.0}, {"date": "2018-12-26", "close": 110.75, "volume": 2248174.0}, {"date": "2018-12-27", "close": 112.87, "volume": 1903989.0}, {"date": "2018-12-28", "close": 113.21, "volume": 1695656.0}, {"date": "2018-12-31", "close": 113.94, "volume": 1876243.0}, {"date": "2019-01-02", "close": 111.79, "volume": 2608685.0}, {"date": "2019-01-03", "close": 110.64, "volume": 3270793.0}, {"date": "2019-01-04", "close": 111.88, "volume": 2257407.0}, {"date": "2019-01-07", "close": 113.39, "volume": 1729089.0}, {"date": "2019-01-08", "close": 114.95, "volume": 2598829.0}, {"date": "2019-01-09", "close": 114.01, "volume": 1982248.0}, {"date": "2019-01-10", "close": 116.66, "volume": 2358206.0}, {"date": "2019-01-11", "close": 117.2, "volume": 1688928.0}, {"date": "2019-01-14", "close": 116.25, "volume": 3138407.0}, {"date": "2019-01-15", "close": 116.7, "volume": 2000770.0}, {"date": "2019-01-16", "close": 114.74, "volume": 2874294.0}, {"date": "2019-01-17", "close": 114.37, "volume": 2400058.0}, {"date": "2019-01-18", "close": 116.87, "volume": 2683190.0}, {"date": "2019-01-22", "close": 115.23, "volume": 2881338.0}, {"date": "2019-01-23", "close": 112.15, "volume": 4859697.0}, {"date": "2019-01-24", "close": 111.44, "volume": 3126776.0}, {"date": "2019-01-25", "close": 108.12, "volume": 3053849.0}, {"date": "2019-01-28", "close": 108.05, "volume": 2557668.0}, {"date": "2019-01-29", "close": 108.15, "volume": 2452637.0}, {"date": "2019-01-30", "close": 107.87, "volume": 2305313.0}, {"date": "2019-01-31", "close": 111.38, "volume": 4330932.0}, {"date": "2019-02-01", "close": 111.74, "volume": 2200210.0}, {"date": "2019-02-04", "close": 112.77, "volume": 1891090.0}, {"date": "2019-02-05", "close": 112.22, "volume": 1830796.0}, {"date": "2019-02-06", "close": 114.16, "volume": 2173202.0}, {"date": "2019-02-07", "close": 113.36, "volume": 1730567.0}, {"date": "2019-02-08", "close": 115.69, "volume": 2021426.0}, {"date": "2019-02-11", "close": 116.79, "volume": 1927075.0}, {"date": "2019-02-12", "close": 116.0, "volume": 2115632.0}, {"date": "2019-02-13", "close": 116.09, "volume": 1765440.0}, {"date": "2019-02-14", "close": 116.85, "volume": 1415136.0}, {"date": "2019-02-15", "close": 118.44, "volume": 1853969.0}, {"date": "2019-02-19", "close": 119.57, "volume": 1964249.0}, {"date": "2019-02-20", "close": 118.58, "volume": 2174129.0}, {"date": "2019-02-21", "close": 119.73, "volume": 1498583.0}, {"date": "2019-02-22", "close": 119.1, "volume": 1571552.0}, {"date": "2019-02-25", "close": 117.78, "volume": 1465135.0}, {"date": "2019-02-26", "close": 117.77, "volume": 1192705.0}, {"date": "2019-02-27", "close": 116.67, "volume": 1349801.0}, {"date": "2019-02-28", "close": 116.83, "volume": 1660038.0}, {"date": "2019-03-01", "close": 115.68, "volume": 1784031.0}, {"date": "2019-03-04", "close": 116.44, "volume": 1644330.0}, {"date": "2019-03-05", "close": 116.68, "volume": 1292479.0}, {"date": "2019-03-06", "close": 116.13, "volume": 1139633.0}, {"date": "2019-03-07", "close": 115.18, "volume": 1456465.0}, {"date": "2019-03-08", "close": 115.88, "volume": 1255270.0}, {"date": "2019-03-11", "close": 117.59, "volume": 1248008.0}, {"date": "2019-03-12", "close": 117.78, "volume": 1021737.0}, {"date": "2019-03-13", "close": 118.47, "volume": 1042741.0}, {"date": "2019-03-14", "close": 118.45, "volume": 1296650.0}, {"date": "2019-03-15", "close": 120.19, "volume": 2872065.0}, {"date": "2019-03-18", "close": 119.57, "volume": 988820.0}, {"date": "2019-03-19", "close": 119.94, "volume": 1381075.0}, {"date": "2019-03-20", "close": 119.57, "volume": 1487750.0}, {"date": "2019-03-21", "close": 121.46, "volume": 1220660.0}, {"date": "2019-03-22", "close": 122.05, "volume": 1393362.0}, {"date": "2019-03-25", "close": 121.91, "volume": 1551798.0}, {"date": "2019-03-26", "close": 123.08, "volume": 1060824.0}, {"date": "2019-03-27", "close": 123.35, "volume": 1242685.0}, {"date": "2019-03-28", "close": 123.89, "volume": 967406.0}, {"date": "2019-03-29", "close": 123.9, "volume": 1872254.0}, {"date": "2019-04-01", "close": 122.77, "volume": 1690916.0}, {"date": "2019-04-02", "close": 122.65, "volume": 1151676.0}, {"date": "2019-04-03", "close": 121.77, "volume": 1115237.0}, {"date": "2019-04-04", "close": 121.99, "volume": 661326.0}, {"date": "2019-04-05", "close": 121.92, "volume": 1232982.0}, {"date": "2019-04-08", "close": 121.64, "volume": 1171142.0}, {"date": "2019-04-09", "close": 121.34, "volume": 1242385.0}, {"date": "2019-04-10", "close": 121.66, "volume": 893796.0}, {"date": "2019-04-11", "close": 122.57, "volume": 1307044.0}, {"date": "2019-04-12", "close": 123.18, "volume": 927970.0}, {"date": "2019-04-15", "close": 123.0, "volume": 1004561.0}, {"date": "2019-04-16", "close": 123.32, "volume": 1225137.0}, {"date": "2019-04-17", "close": 123.45, "volume": 1080543.0}, {"date": "2019-04-18", "close": 123.55, "volume": 1390472.0}, {"date": "2019-04-22", "close": 130.25, "volume": 6512174.0}, {"date": "2019-04-23", "close": 125.62, "volume": 5289217.0}, {"date": "2019-04-24", "close": 124.4, "volume": 2570555.0}, {"date": "2019-04-25", "close": 124.01, "volume": 1872768.0}, {"date": "2019-04-26", "close": 125.74, "volume": 1722083.0}, {"date": "2019-04-29", "close": 125.25, "volume": 1101280.0}, {"date": "2019-04-30", "close": 128.38, "volume": 1933635.0}, {"date": "2019-05-01", "close": 125.47, "volume": 1526841.0}, {"date": "2019-05-02", "close": 127.26, "volume": 1013757.0}, {"date": "2019-05-03", "close": 127.5, "volume": 1073911.0}, {"date": "2019-05-06", "close": 127.9, "volume": 1821031.0}, {"date": "2019-05-07", "close": 126.18, "volume": 1174251.0}, {"date": "2019-05-08", "close": 126.89, "volume": 1047101.0}, {"date": "2019-05-09", "close": 126.4, "volume": 1184243.0}, {"date": "2019-05-10", "close": 127.44, "volume": 942233.0}, {"date": "2019-05-13", "close": 128.02, "volume": 1538451.0}, {"date": "2019-05-14", "close": 127.55, "volume": 1272308.0}, {"date": "2019-05-15", "close": 128.67, "volume": 1138195.0}, {"date": "2019-05-16", "close": 128.72, "volume": 1248117.0}, {"date": "2019-05-17", "close": 128.93, "volume": 1028158.0}, {"date": "2019-05-20", "close": 130.11, "volume": 1495060.0}, {"date": "2019-05-21", "close": 130.08, "volume": 1427589.0}, {"date": "2019-05-22", "close": 130.98, "volume": 1049551.0}, {"date": "2019-05-23", "close": 130.91, "volume": 1187525.0}, {"date": "2019-05-24", "close": 130.63, "volume": 871945.0}, {"date": "2019-05-28", "close": 128.62, "volume": 1720853.0}, {"date": "2019-05-29", "close": 128.42, "volume": 1243446.0}, {"date": "2019-05-30", "close": 130.22, "volume": 889322.0}, {"date": "2019-05-31", "close": 127.89, "volume": 1474890.0}, {"date": "2019-06-03", "close": 131.03, "volume": 1793723.0}, {"date": "2019-06-04", "close": 131.43, "volume": 2107986.0}, {"date": "2019-06-05", "close": 133.5, "volume": 1504681.0}, {"date": "2019-06-06", "close": 133.58, "volume": 1193473.0}, {"date": "2019-06-07", "close": 134.91, "volume": 1813807.0}, {"date": "2019-06-10", "close": 134.71, "volume": 899021.0}, {"date": "2019-06-11", "close": 134.61, "volume": 1148348.0}, {"date": "2019-06-12", "close": 136.31, "volume": 1244905.0}, {"date": "2019-06-13", "close": 137.32, "volume": 1464928.0}, {"date": "2019-06-14", "close": 137.65, "volume": 1374744.0}, {"date": "2019-06-17", "close": 137.2, "volume": 2083155.0}, {"date": "2019-06-18", "close": 136.08, "volume": 1780108.0}, {"date": "2019-06-19", "close": 135.88, "volume": 2401041.0}, {"date": "2019-06-20", "close": 136.31, "volume": 1853053.0}, {"date": "2019-06-21", "close": 135.59, "volume": 2792517.0}, {"date": "2019-06-24", "close": 137.79, "volume": 1468385.0}, {"date": "2019-06-25", "close": 136.83, "volume": 1212790.0}, {"date": "2019-06-26", "close": 133.41, "volume": 1306284.0}, {"date": "2019-06-27", "close": 133.92, "volume": 1286689.0}, {"date": "2019-06-28", "close": 133.28, "volume": 5526867.0}, {"date": "2019-07-01", "close": 135.42, "volume": 1950511.0}, {"date": "2019-07-02", "close": 136.07, "volume": 1182590.0}, {"date": "2019-07-03", "close": 138.35, "volume": 1358918.0}, {"date": "2019-07-05", "close": 137.06, "volume": 872467.0}, {"date": "2019-07-08", "close": 138.49, "volume": 1443889.0}, {"date": "2019-07-09", "close": 136.87, "volume": 1175745.0}, {"date": "2019-07-10", "close": 137.8, "volume": 1291319.0}, {"date": "2019-07-11", "close": 137.42, "volume": 921720.0}, {"date": "2019-07-12", "close": 138.76, "volume": 1079229.0}, {"date": "2019-07-15", "close": 139.25, "volume": 975223.0}, {"date": "2019-07-16", "close": 138.52, "volume": 1421730.0}, {"date": "2019-07-17", "close": 138.03, "volume": 1604353.0}, {"date": "2019-07-18", "close": 137.54, "volume": 2152557.0}, {"date": "2019-07-19", "close": 135.74, "volume": 1497012.0}, {"date": "2019-07-22", "close": 134.26, "volume": 2559350.0}, {"date": "2019-07-23", "close": 135.05, "volume": 4423055.0}, {"date": "2019-07-24", "close": 134.65, "volume": 1833801.0}, {"date": "2019-07-25", "close": 135.39, "volume": 1518347.0}, {"date": "2019-07-26", "close": 137.17, "volume": 1834255.0}, {"date": "2019-07-29", "close": 138.25, "volume": 1186302.0}, {"date": "2019-07-30", "close": 138.3, "volume": 1493079.0}, {"date": "2019-07-31", "close": 135.65, "volume": 1838746.0}, {"date": "2019-08-01", "close": 135.24, "volume": 1480904.0}, {"date": "2019-08-02", "close": 135.87, "volume": 1407842.0}, {"date": "2019-08-05", "close": 133.63, "volume": 1614008.0}, {"date": "2019-08-06", "close": 134.52, "volume": 1498391.0}, {"date": "2019-08-07", "close": 136.13, "volume": 1751859.0}, {"date": "2019-08-08", "close": 138.54, "volume": 1329766.0}, {"date": "2019-08-09", "close": 138.37, "volume": 1380877.0}, {"date": "2019-08-12", "close": 138.13, "volume": 881783.0}, {"date": "2019-08-13", "close": 139.42, "volume": 2014281.0}, {"date": "2019-08-14", "close": 136.71, "volume": 1888462.0}, {"date": "2019-08-15", "close": 139.27, "volume": 1307620.0}, {"date": "2019-08-16", "close": 140.72, "volume": 1660461.0}, {"date": "2019-08-19", "close": 142.74, "volume": 1678305.0}, {"date": "2019-08-20", "close": 140.15, "volume": 2087558.0}, {"date": "2019-08-21", "close": 141.91, "volume": 1144269.0}, {"date": "2019-08-22", "close": 141.78, "volume": 989184.0}, {"date": "2019-08-23", "close": 138.41, "volume": 1427508.0}, {"date": "2019-08-26", "close": 140.25, "volume": 1111465.0}, {"date": "2019-08-27", "close": 141.14, "volume": 1346537.0}, {"date": "2019-08-28", "close": 141.95, "volume": 860382.0}, {"date": "2019-08-29", "close": 141.84, "volume": 1058080.0}, {"date": "2019-08-30", "close": 141.11, "volume": 1316734.0}, {"date": "2019-09-03", "close": 141.51, "volume": 1526906.0}, {"date": "2019-09-04", "close": 142.68, "volume": 1295606.0}, {"date": "2019-09-05", "close": 139.48, "volume": 2360057.0}, {"date": "2019-09-06", "close": 138.05, "volume": 2134454.0}, {"date": "2019-09-09", "close": 133.27, "volume": 3430922.0}, {"date": "2019-09-10", "close": 131.15, "volume": 3040354.0}, {"date": "2019-09-11", "close": 131.91, "volume": 2624741.0}, {"date": "2019-09-12", "close": 133.58, "volume": 1728583.0}, {"date": "2019-09-13", "close": 132.41, "volume": 1672043.0}, {"date": "2019-09-16", "close": 128.78, "volume": 2265612.0}, {"date": "2019-09-17", "close": 131.92, "volume": 1935741.0}, {"date": "2019-09-18", "close": 133.09, "volume": 1555058.0}, {"date": "2019-09-19", "close": 134.12, "volume": 1511424.0}, {"date": "2019-09-20", "close": 135.04, "volume": 2783617.0}, {"date": "2019-09-23", "close": 136.83, "volume": 2316625.0}, {"date": "2019-09-24", "close": 137.8, "volume": 1524971.0}, {"date": "2019-09-25", "close": 137.58, "volume": 1896081.0}, {"date": "2019-09-26", "close": 140.11, "volume": 1688162.0}, {"date": "2019-09-27", "close": 142.06, "volume": 1546040.0}, {"date": "2019-09-30", "close": 142.05, "volume": 1399839.0}, {"date": "2019-10-01", "close": 141.66, "volume": 1235909.0}, {"date": "2019-10-02", "close": 139.79, "volume": 1876681.0}, {"date": "2019-10-03", "close": 139.72, "volume": 1109820.0}, {"date": "2019-10-04", "close": 141.6, "volume": 1304693.0}, {"date": "2019-10-07", "close": 140.16, "volume": 1277283.0}, {"date": "2019-10-08", "close": 137.11, "volume": 1635090.0}, {"date": "2019-10-09", "close": 137.35, "volume": 1413808.0}, {"date": "2019-10-10", "close": 137.89, "volume": 1142809.0}, {"date": "2019-10-11", "close": 137.63, "volume": 1157381.0}, {"date": "2019-10-14", "close": 135.1, "volume": 1285846.0}, {"date": "2019-10-15", "close": 133.87, "volume": 1629250.0}, {"date": "2019-10-16", "close": 134.7, "volume": 1535525.0}, {"date": "2019-10-17", "close": 135.62, "volume": 1084201.0}, {"date": "2019-10-18", "close": 137.22, "volume": 1765783.0}, {"date": "2019-10-21", "close": 139.19, "volume": 2458196.0}, {"date": "2019-10-22", "close": 129.38, "volume": 4600252.0}, {"date": "2019-10-23", "close": 134.29, "volume": 3014651.0}, {"date": "2019-10-24", "close": 135.19, "volume": 1992552.0}, {"date": "2019-10-25", "close": 134.2, "volume": 1891895.0}, {"date": "2019-10-28", "close": 131.88, "volume": 1940665.0}, {"date": "2019-10-29", "close": 132.94, "volume": 1252348.0}, {"date": "2019-10-30", "close": 133.67, "volume": 1122186.0}, {"date": "2019-10-31", "close": 132.88, "volume": 1477850.0}, {"date": "2019-11-01", "close": 132.04, "volume": 1008429.0}, {"date": "2019-11-04", "close": 129.36, "volume": 1697825.0}, {"date": "2019-11-05", "close": 130.37, "volume": 1557598.0}, {"date": "2019-11-06", "close": 131.72, "volume": 1602264.0}, {"date": "2019-11-07", "close": 131.76, "volume": 1224606.0}, {"date": "2019-11-08", "close": 131.46, "volume": 1092477.0}, {"date": "2019-11-11", "close": 131.2, "volume": 610439.0}, {"date": "2019-11-12", "close": 131.35, "volume": 1271128.0}, {"date": "2019-11-13", "close": 132.42, "volume": 1171945.0}, {"date": "2019-11-14", "close": 132.39, "volume": 936433.0}, {"date": "2019-11-15", "close": 131.63, "volume": 1190312.0}, {"date": "2019-11-18", "close": 132.52, "volume": 1810906.0}, {"date": "2019-11-19", "close": 132.94, "volume": 1697853.0}, {"date": "2019-11-20", "close": 134.6, "volume": 1200128.0}, {"date": "2019-11-21", "close": 133.36, "volume": 1148822.0}, {"date": "2019-11-22", "close": 133.53, "volume": 1136904.0}, {"date": "2019-11-25", "close": 133.35, "volume": 1381963.0}, {"date": "2019-11-26", "close": 134.57, "volume": 2000627.0}, {"date": "2019-11-27", "close": 136.26, "volume": 1179799.0}, {"date": "2019-11-29", "close": 136.34, "volume": 1107402.0}, {"date": "2019-12-02", "close": 136.3, "volume": 1523109.0}, {"date": "2019-12-03", "close": 136.03, "volume": 1327016.0}, {"date": "2019-12-04", "close": 137.49, "volume": 1502823.0}, {"date": "2019-12-05", "close": 136.52, "volume": 1689747.0}, {"date": "2019-12-06", "close": 136.98, "volume": 1046694.0}, {"date": "2019-12-09", "close": 136.98, "volume": 1640801.0}, {"date": "2019-12-10", "close": 136.12, "volume": 976748.0}, {"date": "2019-12-11", "close": 136.9, "volume": 1324358.0}, {"date": "2019-12-12", "close": 135.92, "volume": 1011183.0}, {"date": "2019-12-13", "close": 135.94, "volume": 1168099.0}, {"date": "2019-12-16", "close": 135.82, "volume": 2119008.0}, {"date": "2019-12-17", "close": 135.21, "volume": 1132716.0}, {"date": "2019-12-18", "close": 135.19, "volume": 1057656.0}, {"date": "2019-12-19", "close": 136.74, "volume": 1139086.0}, {"date": "2019-12-20", "close": 138.01, "volume": 2433783.0}, {"date": "2019-12-23", "close": 136.97, "volume": 1310947.0}, {"date": "2019-12-24", "close": 137.23, "volume": 342042.0}, {"date": "2019-12-26", "close": 137.23, "volume": 889748.0}, {"date": "2019-12-27", "close": 138.07, "volume": 1121280.0}, {"date": "2019-12-30", "close": 136.89, "volume": 730234.0}, {"date": "2019-12-31", "close": 137.55, "volume": 972529.0}, {"date": "2020-01-02", "close": 135.83, "volume": 1367531.0}, {"date": "2020-01-03", "close": 135.79, "volume": 1352924.0}, {"date": "2020-01-06", "close": 136.09, "volume": 1181295.0}, {"date": "2020-01-07", "close": 135.97, "volume": 1608941.0}, {"date": "2020-01-08", "close": 137.29, "volume": 1741250.0}, {"date": "2020-01-09", "close": 139.46, "volume": 1727510.0}, {"date": "2020-01-10", "close": 140.23, "volume": 1269962.0}, {"date": "2020-01-13", "close": 140.9, "volume": 1216114.0}, {"date": "2020-01-14", "close": 140.99, "volume": 2187496.0}, {"date": "2020-01-15", "close": 142.16, "volume": 1245146.0}, {"date": "2020-01-16", "close": 143.43, "volume": 1610829.0}, {"date": "2020-01-17", "close": 144.5, "volume": 1639985.0}, {"date": "2020-01-21", "close": 144.59, "volume": 1493775.0}, {"date": "2020-01-22", "close": 144.39, "volume": 2088466.0}, {"date": "2020-01-23", "close": 144.65, "volume": 3703315.0}, {"date": "2020-01-24", "close": 143.42, "volume": 2107602.0}, {"date": "2020-01-27", "close": 143.96, "volume": 2425927.0}, {"date": "2020-01-28", "close": 144.89, "volume": 1203256.0}, {"date": "2020-01-29", "close": 143.2, "volume": 1107837.0}, {"date": "2020-01-30", "close": 144.63, "volume": 990284.0}, {"date": "2020-01-31", "close": 143.24, "volume": 1711996.0}, {"date": "2020-02-03", "close": 143.78, "volume": 1240154.0}, {"date": "2020-02-04", "close": 143.38, "volume": 1334598.0}, {"date": "2020-02-05", "close": 145.07, "volume": 1214254.0}, {"date": "2020-02-06", "close": 144.53, "volume": 1063429.0}, {"date": "2020-02-07", "close": 144.82, "volume": 1005215.0}, {"date": "2020-02-10", "close": 146.21, "volume": 1241745.0}, {"date": "2020-02-11", "close": 145.25, "volume": 1070703.0}, {"date": "2020-02-12", "close": 144.29, "volume": 954154.0}, {"date": "2020-02-13", "close": 144.74, "volume": 1100066.0}, {"date": "2020-02-14", "close": 145.56, "volume": 941424.0}, {"date": "2020-02-18", "close": 143.84, "volume": 1381776.0}, {"date": "2020-02-19", "close": 143.77, "volume": 1047843.0}, {"date": "2020-02-20", "close": 142.17, "volume": 1364279.0}, {"date": "2020-02-21", "close": 141.35, "volume": 1562244.0}, {"date": "2020-02-24", "close": 140.12, "volume": 2669818.0}, {"date": "2020-02-25", "close": 138.98, "volume": 1387545.0}, {"date": "2020-02-26", "close": 138.26, "volume": 1703251.0}, {"date": "2020-02-27", "close": 134.01, "volume": 2804293.0}, {"date": "2020-02-28", "close": 131.19, "volume": 4069246.0}, {"date": "2020-03-02", "close": 141.1, "volume": 3094770.0}, {"date": "2020-03-03", "close": 140.79, "volume": 2939611.0}, {"date": "2020-03-04", "close": 148.25, "volume": 3070505.0}, {"date": "2020-03-05", "close": 143.31, "volume": 2588309.0}, {"date": "2020-03-06", "close": 146.46, "volume": 3375692.0}, {"date": "2020-03-09", "close": 141.32, "volume": 3688060.0}, {"date": "2020-03-10", "close": 141.02, "volume": 3858246.0}, {"date": "2020-03-11", "close": 134.16, "volume": 2985716.0}, {"date": "2020-03-12", "close": 122.31, "volume": 3817425.0}, {"date": "2020-03-13", "close": 134.18, "volume": 4477427.0}, {"date": "2020-03-16", "close": 134.71, "volume": 4316322.0}, {"date": "2020-03-17", "close": 144.07, "volume": 5317099.0}, {"date": "2020-03-18", "close": 134.35, "volume": 4329750.0}, {"date": "2020-03-19", "close": 126.41, "volume": 4362285.0}, {"date": "2020-03-20", "close": 118.28, "volume": 3866150.0}, {"date": "2020-03-23", "close": 112.34, "volume": 3541448.0}, {"date": "2020-03-24", "close": 117.38, "volume": 3076930.0}, {"date": "2020-03-25", "close": 116.36, "volume": 3060555.0}, {"date": "2020-03-26", "close": 124.01, "volume": 3382083.0}, {"date": "2020-03-27", "close": 124.89, "volume": 2288445.0}, {"date": "2020-03-30", "close": 132.43, "volume": 2413533.0}, {"date": "2020-03-31", "close": 127.87, "volume": 2394963.0}, {"date": "2020-04-01", "close": 125.66, "volume": 1951420.0}, {"date": "2020-04-02", "close": 129.28, "volume": 2494115.0}, {"date": "2020-04-03", "close": 129.92, "volume": 1398516.0}, {"date": "2020-04-06", "close": 133.15, "volume": 2270208.0}, {"date": "2020-04-07", "close": 131.39, "volume": 2132743.0}, {"date": "2020-04-08", "close": 132.64, "volume": 1929786.0}, {"date": "2020-04-09", "close": 131.49, "volume": 2256927.0}, {"date": "2020-04-13", "close": 132.71, "volume": 1858089.0}, {"date": "2020-04-14", "close": 140.09, "volume": 2553980.0}, {"date": "2020-04-15", "close": 137.67, "volume": 1857230.0}, {"date": "2020-04-16", "close": 139.73, "volume": 1577210.0}, {"date": "2020-04-17", "close": 141.94, "volume": 1949438.0}, {"date": "2020-04-20", "close": 139.72, "volume": 1814614.0}, {"date": "2020-04-21", "close": 139.47, "volume": 2020208.0}, {"date": "2020-04-22", "close": 142.8, "volume": 3091351.0}, {"date": "2020-04-23", "close": 140.36, "volume": 2414971.0}, {"date": "2020-04-24", "close": 141.66, "volume": 1511955.0}, {"date": "2020-04-27", "close": 140.36, "volume": 1318865.0}, {"date": "2020-04-28", "close": 141.0, "volume": 1513798.0}, {"date": "2020-04-29", "close": 138.96, "volume": 2496058.0}, {"date": "2020-04-30", "close": 138.48, "volume": 3358075.0}, {"date": "2020-05-01", "close": 136.78, "volume": 1454286.0}, {"date": "2020-05-04", "close": 135.73, "volume": 2393302.0}, {"date": "2020-05-05", "close": 137.13, "volume": 1992316.0}, {"date": "2020-05-06", "close": 134.77, "volume": 1729213.0}, {"date": "2020-05-07", "close": 136.7, "volume": 1861647.0}, {"date": "2020-05-08", "close": 138.51, "volume": 1138137.0}, {"date": "2020-05-11", "close": 138.57, "volume": 1428800.0}, {"date": "2020-05-12", "close": 137.82, "volume": 1231958.0}, {"date": "2020-05-13", "close": 137.01, "volume": 1398609.0}, {"date": "2020-05-14", "close": 136.59, "volume": 1396223.0}, {"date": "2020-05-15", "close": 138.64, "volume": 1928142.0}, {"date": "2020-05-18", "close": 137.73, "volume": 1740641.0}, {"date": "2020-05-19", "close": 135.27, "volume": 1105028.0}, {"date": "2020-05-20", "close": 136.85, "volume": 1523323.0}, {"date": "2020-05-21", "close": 137.46, "volume": 1597528.0}, {"date": "2020-05-22", "close": 139.74, "volume": 1442477.0}, {"date": "2020-05-26", "close": 136.0, "volume": 2003648.0}, {"date": "2020-05-27", "close": 138.42, "volume": 1904238.0}, {"date": "2020-05-28", "close": 140.8, "volume": 1961594.0}, {"date": "2020-05-29", "close": 141.44, "volume": 1945505.0}, {"date": "2020-06-01", "close": 141.28, "volume": 846640.0}, {"date": "2020-06-02", "close": 142.05, "volume": 1215898.0}, {"date": "2020-06-03", "close": 141.66, "volume": 1418171.0}, {"date": "2020-06-04", "close": 137.72, "volume": 1515633.0}, {"date": "2020-06-05", "close": 139.28, "volume": 2427326.0}, {"date": "2020-06-08", "close": 138.92, "volume": 1959930.0}, {"date": "2020-06-09", "close": 138.58, "volume": 1595187.0}, {"date": "2020-06-10", "close": 138.51, "volume": 1470484.0}, {"date": "2020-06-11", "close": 136.97, "volume": 2108219.0}, {"date": "2020-06-12", "close": 135.94, "volume": 1634458.0}, {"date": "2020-06-15", "close": 139.11, "volume": 1893783.0}, {"date": "2020-06-16", "close": 140.64, "volume": 1450771.0}, {"date": "2020-06-17", "close": 142.05, "volume": 1381315.0}, {"date": "2020-06-18", "close": 142.41, "volume": 1137314.0}, {"date": "2020-06-19", "close": 143.96, "volume": 5309686.0}, {"date": "2020-06-22", "close": 142.06, "volume": 1098872.0}, {"date": "2020-06-23", "close": 140.56, "volume": 1775830.0}, {"date": "2020-06-24", "close": 137.91, "volume": 1622284.0}, {"date": "2020-06-25", "close": 138.79, "volume": 1306240.0}, {"date": "2020-06-26", "close": 136.89, "volume": 2516156.0}, {"date": "2020-06-29", "close": 139.45, "volume": 1073344.0}, {"date": "2020-06-30", "close": 141.35, "volume": 1504632.0}, {"date": "2020-07-01", "close": 141.89, "volume": 954627.0}, {"date": "2020-07-02", "close": 143.2, "volume": 1049937.0}, {"date": "2020-07-06", "close": 142.73, "volume": 1076350.0}, {"date": "2020-07-07", "close": 142.52, "volume": 1313204.0}, {"date": "2020-07-08", "close": 143.35, "volume": 1210143.0}, {"date": "2020-07-09", "close": 142.22, "volume": 1209584.0}, {"date": "2020-07-10", "close": 143.24, "volume": 1073361.0}, {"date": "2020-07-13", "close": 142.14, "volume": 1473564.0}, {"date": "2020-07-14", "close": 143.96, "volume": 1408747.0}, {"date": "2020-07-15", "close": 143.28, "volume": 1281804.0}, {"date": "2020-07-16", "close": 143.68, "volume": 1048864.0}, {"date": "2020-07-17", "close": 144.37, "volume": 1212232.0}, {"date": "2020-07-20", "close": 142.69, "volume": 1884631.0}, {"date": "2020-07-21", "close": 143.8, "volume": 1128862.0}, {"date": "2020-07-22", "close": 144.3, "volume": 1259563.0}, {"date": "2020-07-23", "close": 147.33, "volume": 3576642.0}, {"date": "2020-07-24", "close": 147.34, "volume": 1759344.0}, {"date": "2020-07-27", "close": 147.38, "volume": 1652552.0}, {"date": "2020-07-28", "close": 150.78, "volume": 2568330.0}, {"date": "2020-07-29", "close": 152.04, "volume": 1860895.0}, {"date": "2020-07-30", "close": 151.96, "volume": 1193651.0}, {"date": "2020-07-31", "close": 152.04, "volume": 1907467.0}, {"date": "2020-08-03", "close": 151.6, "volume": 1068102.0}, {"date": "2020-08-04", "close": 156.3, "volume": 1895893.0}, {"date": "2020-08-05", "close": 155.84, "volume": 1352243.0}, {"date": "2020-08-06", "close": 156.47, "volume": 1093916.0}, {"date": "2020-08-07", "close": 157.26, "volume": 1648448.0}, {"date": "2020-08-10", "close": 158.09, "volume": 1841063.0}, {"date": "2020-08-11", "close": 155.79, "volume": 1643455.0}, {"date": "2020-08-12", "close": 158.84, "volume": 1096875.0}, {"date": "2020-08-13", "close": 158.46, "volume": 837130.0}, {"date": "2020-08-14", "close": 158.23, "volume": 1174041.0}, {"date": "2020-08-17", "close": 157.81, "volume": 1201676.0}, {"date": "2020-08-18", "close": 157.62, "volume": 2209079.0}, {"date": "2020-08-19", "close": 157.35, "volume": 1065392.0}, {"date": "2020-08-20", "close": 157.57, "volume": 746736.0}, {"date": "2020-08-21", "close": 157.3, "volume": 1354591.0}, {"date": "2020-08-24", "close": 157.42, "volume": 1003755.0}, {"date": "2020-08-25", "close": 156.05, "volume": 1169760.0}, {"date": "2020-08-26", "close": 156.0, "volume": 1238542.0}, {"date": "2020-08-27", "close": 156.2, "volume": 899370.0}, {"date": "2020-08-28", "close": 156.5, "volume": 897596.0}, {"date": "2020-08-31", "close": 157.76, "volume": 1147919.0}, {"date": "2020-09-01", "close": 154.26, "volume": 1419027.0}, {"date": "2020-09-02", "close": 156.51, "volume": 1365555.0}, {"date": "2020-09-03", "close": 152.25, "volume": 1543142.0}, {"date": "2020-09-04", "close": 152.23, "volume": 1592809.0}, {"date": "2020-09-08", "close": 148.97, "volume": 2038602.0}, {"date": "2020-09-09", "close": 151.45, "volume": 1730858.0}, {"date": "2020-09-10", "close": 148.15, "volume": 1723610.0}, {"date": "2020-09-11", "close": 148.5, "volume": 2101182.0}, {"date": "2020-09-14", "close": 148.5, "volume": 1583490.0}, {"date": "2020-09-15", "close": 146.48, "volume": 1811480.0}, {"date": "2020-09-16", "close": 147.75, "volume": 1476607.0}, {"date": "2020-09-17", "close": 146.62, "volume": 1450440.0}, {"date": "2020-09-18", "close": 145.97, "volume": 1949365.0}, {"date": "2020-09-21", "close": 145.87, "volume": 1238779.0}, {"date": "2020-09-22", "close": 146.96, "volume": 1075367.0}, {"date": "2020-09-23", "close": 144.82, "volume": 1446105.0}, {"date": "2020-09-24", "close": 146.48, "volume": 1110855.0}, {"date": "2020-09-25", "close": 146.42, "volume": 1013692.0}, {"date": "2020-09-28", "close": 147.56, "volume": 1483333.0}, {"date": "2020-09-29", "close": 146.34, "volume": 965872.0}, {"date": "2020-09-30", "close": 147.66, "volume": 1578795.0}, {"date": "2020-10-01", "close": 147.63, "volume": 1181740.0}, {"date": "2020-10-02", "close": 147.43, "volume": 1101775.0}, {"date": "2020-10-05", "close": 149.53, "volume": 1345961.0}, {"date": "2020-10-06", "close": 150.0, "volume": 1626501.0}, {"date": "2020-10-07", "close": 150.85, "volume": 1139262.0}, {"date": "2020-10-08", "close": 150.31, "volume": 1342323.0}, {"date": "2020-10-09", "close": 152.49, "volume": 1221292.0}, {"date": "2020-10-12", "close": 153.39, "volume": 1131124.0}, {"date": "2020-10-13", "close": 154.22, "volume": 1856218.0}, {"date": "2020-10-14", "close": 152.64, "volume": 1790910.0}, {"date": "2020-10-15", "close": 154.32, "volume": 1080539.0}, {"date": "2020-10-16", "close": 153.33, "volume": 1357368.0}, {"date": "2020-10-19", "close": 150.81, "volume": 1132748.0}, {"date": "2020-10-20", "close": 148.52, "volume": 1637325.0}, {"date": "2020-10-21", "close": 148.38, "volume": 2179154.0}, {"date": "2020-10-22", "close": 138.09, "volume": 6304463.0}, {"date": "2020-10-23", "close": 136.88, "volume": 2661598.0}, {"date": "2020-10-26", "close": 135.69, "volume": 2295064.0}, {"date": "2020-10-27", "close": 134.76, "volume": 1899791.0}, {"date": "2020-10-28", "close": 132.99, "volume": 2728071.0}, {"date": "2020-10-29", "close": 132.83, "volume": 2613270.0}, {"date": "2020-10-30", "close": 132.59, "volume": 2140016.0}, {"date": "2020-11-02", "close": 134.35, "volume": 1965146.0}, {"date": "2020-11-03", "close": 135.35, "volume": 1822144.0}, {"date": "2020-11-04", "close": 135.12, "volume": 2240910.0}, {"date": "2020-11-05", "close": 134.32, "volume": 1962797.0}, {"date": "2020-11-06", "close": 136.18, "volume": 1681883.0}, {"date": "2020-11-09", "close": 132.66, "volume": 3283127.0}, {"date": "2020-11-10", "close": 136.55, "volume": 2420698.0}, {"date": "2020-11-11", "close": 137.78, "volume": 2335817.0}, {"date": "2020-11-12", "close": 138.13, "volume": 2299636.0}, {"date": "2020-11-13", "close": 140.34, "volume": 1655521.0}, {"date": "2020-11-16", "close": 142.09, "volume": 3730929.0}, {"date": "2020-11-17", "close": 143.83, "volume": 3224760.0}, {"date": "2020-11-18", "close": 141.06, "volume": 2753675.0}, {"date": "2020-11-19", "close": 141.74, "volume": 2377441.0}, {"date": "2020-11-20", "close": 139.76, "volume": 2629966.0}, {"date": "2020-11-23", "close": 139.22, "volume": 2085878.0}, {"date": "2020-11-24", "close": 139.2, "volume": 2575218.0}, {"date": "2020-11-25", "close": 140.7, "volume": 1375251.0}, {"date": "2020-11-27", "close": 141.37, "volume": 1174231.0}, {"date": "2020-11-30", "close": 139.31, "volume": 7673652.0}, {"date": "2020-12-01", "close": 141.28, "volume": 1971275.0}, {"date": "2020-12-02", "close": 138.34, "volume": 2453060.0}, {"date": "2020-12-03", "close": 137.82, "volume": 2363544.0}, {"date": "2020-12-04", "close": 137.4, "volume": 2131004.0}, {"date": "2020-12-07", "close": 136.92, "volume": 1772251.0}, {"date": "2020-12-08", "close": 136.57, "volume": 1733272.0}, {"date": "2020-12-09", "close": 135.76, "volume": 2162814.0}, {"date": "2020-12-10", "close": 134.06, "volume": 2076101.0}, {"date": "2020-12-11", "close": 136.0, "volume": 1816675.0}, {"date": "2020-12-14", "close": 136.0, "volume": 1960027.0}, {"date": "2020-12-15", "close": 135.82, "volume": 1420500.0}, {"date": "2020-12-16", "close": 136.01, "volume": 2077229.0}, {"date": "2020-12-17", "close": 136.32, "volume": 2452236.0}, {"date": "2020-12-18", "close": 135.08, "volume": 4072823.0}, {"date": "2020-12-21", "close": 134.24, "volume": 1804883.0}, {"date": "2020-12-22", "close": 132.67, "volume": 1600881.0}, {"date": "2020-12-23", "close": 133.5, "volume": 1309848.0}, {"date": "2020-12-24", "close": 133.89, "volume": 529755.0}, {"date": "2020-12-28", "close": 133.95, "volume": 1059116.0}, {"date": "2020-12-29", "close": 134.13, "volume": 1044357.0}, {"date": "2020-12-30", "close": 133.13, "volume": 1196403.0}, {"date": "2020-12-31", "close": 134.83, "volume": 1480705.0}, {"date": "2021-01-04", "close": 133.4, "volume": 1837150.0}, {"date": "2021-01-05", "close": 133.54, "volume": 2246228.0}, {"date": "2021-01-06", "close": 132.84, "volume": 1822030.0}, {"date": "2021-01-07", "close": 131.6, "volume": 1957033.0}, {"date": "2021-01-08", "close": 131.76, "volume": 1650013.0}, {"date": "2021-01-11", "close": 131.45, "volume": 2269636.0}, {"date": "2021-01-12", "close": 130.32, "volume": 2196113.0}, {"date": "2021-01-13", "close": 131.67, "volume": 1694638.0}, {"date": "2021-01-14", "close": 131.57, "volume": 1848258.0}, {"date": "2021-01-15", "close": 131.29, "volume": 3343299.0}, {"date": "2021-01-19", "close": 131.65, "volume": 1865800.0}, {"date": "2021-01-20", "close": 131.39, "volume": 2013507.0}, {"date": "2021-01-21", "close": 131.01, "volume": 1745261.0}, {"date": "2021-01-22", "close": 132.21, "volume": 2497645.0}, {"date": "2021-01-25", "close": 136.51, "volume": 4608871.0}, {"date": "2021-01-26", "close": 137.13, "volume": 3134949.0}, {"date": "2021-01-27", "close": 138.65, "volume": 2906343.0}, {"date": "2021-01-28", "close": 135.16, "volume": 2421601.0}, {"date": "2021-01-29", "close": 132.1, "volume": 4039450.0}, {"date": "2021-02-01", "close": 133.24, "volume": 1563159.0}, {"date": "2021-02-02", "close": 132.35, "volume": 1799261.0}, {"date": "2021-02-03", "close": 132.39, "volume": 1734482.0}, {"date": "2021-02-04", "close": 131.5, "volume": 1674090.0}, {"date": "2021-02-05", "close": 132.17, "volume": 1550629.0}, {"date": "2021-02-08", "close": 132.19, "volume": 1450993.0}, {"date": "2021-02-09", "close": 132.43, "volume": 1837263.0}, {"date": "2021-02-10", "close": 132.8, "volume": 1543279.0}, {"date": "2021-02-11", "close": 132.09, "volume": 1275505.0}, {"date": "2021-02-12", "close": 132.13, "volume": 1721880.0}, {"date": "2021-02-16", "close": 130.24, "volume": 2960462.0}, {"date": "2021-02-17", "close": 130.77, "volume": 1770547.0}, {"date": "2021-02-18", "close": 132.19, "volume": 1453267.0}, {"date": "2021-02-19", "close": 130.63, "volume": 2058853.0}, {"date": "2021-02-22", "close": 131.06, "volume": 1786003.0}, {"date": "2021-02-23", "close": 131.99, "volume": 1914112.0}, {"date": "2021-02-24", "close": 130.81, "volume": 1932075.0}, {"date": "2021-02-25", "close": 130.56, "volume": 1611553.0}, {"date": "2021-02-26", "close": 128.33, "volume": 3012334.0}, {"date": "2021-03-01", "close": 128.39, "volume": 2292119.0}, {"date": "2021-03-02", "close": 129.13, "volume": 2413042.0}, {"date": "2021-03-03", "close": 130.53, "volume": 2975055.0}, {"date": "2021-03-04", "close": 128.68, "volume": 2331699.0}, {"date": "2021-03-05", "close": 131.59, "volume": 2541977.0}, {"date": "2021-03-08", "close": 133.15, "volume": 1896674.0}, {"date": "2021-03-09", "close": 132.33, "volume": 2022380.0}, {"date": "2021-03-10", "close": 134.44, "volume": 2193852.0}, {"date": "2021-03-11", "close": 132.55, "volume": 1964201.0}, {"date": "2021-03-12", "close": 133.47, "volume": 2109687.0}, {"date": "2021-03-15", "close": 134.25, "volume": 2292752.0}, {"date": "2021-03-16", "close": 134.43, "volume": 2157094.0}, {"date": "2021-03-17", "close": 132.55, "volume": 2189318.0}, {"date": "2021-03-18", "close": 132.4, "volume": 2727746.0}, {"date": "2021-03-19", "close": 130.32, "volume": 6552948.0}, {"date": "2021-03-22", "close": 133.03, "volume": 2682767.0}, {"date": "2021-03-23", "close": 135.28, "volume": 2198085.0}, {"date": "2021-03-24", "close": 135.68, "volume": 2135983.0}, {"date": "2021-03-25", "close": 135.67, "volume": 1837255.0}, {"date": "2021-03-26", "close": 137.13, "volume": 1722296.0}, {"date": "2021-03-29", "close": 138.91, "volume": 2511237.0}, {"date": "2021-03-30", "close": 138.31, "volume": 1861190.0}, {"date": "2021-03-31", "close": 139.05, "volume": 3490627.0}, {"date": "2021-04-01", "close": 136.98, "volume": 3235345.0}, {"date": "2021-04-05", "close": 138.43, "volume": 2035372.0}, {"date": "2021-04-06", "close": 138.05, "volume": 1882835.0}, {"date": "2021-04-07", "close": 136.94, "volume": 1498424.0}, {"date": "2021-04-08", "close": 137.55, "volume": 1527383.0}, {"date": "2021-04-09", "close": 136.69, "volume": 1487110.0}, {"date": "2021-04-12", "close": 137.23, "volume": 1716770.0}, {"date": "2021-04-13", "close": 137.21, "volume": 1617038.0}, {"date": "2021-04-14", "close": 136.27, "volume": 1603933.0}, {"date": "2021-04-15", "close": 138.93, "volume": 2318006.0}, {"date": "2021-04-16", "close": 139.22, "volume": 3629101.0}, {"date": "2021-04-19", "close": 138.93, "volume": 1840626.0}, {"date": "2021-04-20", "close": 142.39, "volume": 2518271.0}, {"date": "2021-04-21", "close": 141.47, "volume": 2132034.0}, {"date": "2021-04-22", "close": 140.33, "volume": 2282680.0}, {"date": "2021-04-23", "close": 132.11, "volume": 8343127.0}, {"date": "2021-04-26", "close": 130.52, "volume": 4150727.0}, {"date": "2021-04-27", "close": 129.45, "volume": 3671120.0}, {"date": "2021-04-28", "close": 129.64, "volume": 3156004.0}, {"date": "2021-04-29", "close": 132.63, "volume": 3110310.0}, {"date": "2021-04-30", "close": 133.32, "volume": 3209037.0}, {"date": "2021-05-03", "close": 134.74, "volume": 2006302.0}, {"date": "2021-05-04", "close": 134.72, "volume": 2046374.0}, {"date": "2021-05-05", "close": 135.57, "volume": 1455753.0}, {"date": "2021-05-06", "close": 136.13, "volume": 2488076.0}, {"date": "2021-05-07", "close": 135.5, "volume": 1509709.0}, {"date": "2021-05-10", "close": 136.9, "volume": 2826083.0}, {"date": "2021-05-11", "close": 134.21, "volume": 2254406.0}, {"date": "2021-05-12", "close": 132.98, "volume": 2729131.0}, {"date": "2021-05-13", "close": 133.75, "volume": 2198429.0}, {"date": "2021-05-14", "close": 134.18, "volume": 2139383.0}, {"date": "2021-05-17", "close": 133.63, "volume": 1542086.0}, {"date": "2021-05-18", "close": 132.94, "volume": 2254605.0}, {"date": "2021-05-19", "close": 132.58, "volume": 1826725.0}, {"date": "2021-05-20", "close": 132.68, "volume": 2092277.0}, {"date": "2021-05-21", "close": 132.35, "volume": 2329939.0}, {"date": "2021-05-24", "close": 132.12, "volume": 1602877.0}, {"date": "2021-05-25", "close": 132.1, "volume": 2172890.0}, {"date": "2021-05-26", "close": 131.03, "volume": 2539987.0}, {"date": "2021-05-27", "close": 132.86, "volume": 6780120.0}, {"date": "2021-05-28", "close": 130.63, "volume": 4278862.0}, {"date": "2021-06-01", "close": 130.01, "volume": 2693617.0}, {"date": "2021-06-02", "close": 130.74, "volume": 3056690.0}, {"date": "2021-06-03", "close": 129.6, "volume": 3778790.0}, {"date": "2021-06-04", "close": 130.57, "volume": 2423628.0}, {"date": "2021-06-07", "close": 131.08, "volume": 2515386.0}, {"date": "2021-06-08", "close": 129.72, "volume": 2484282.0}, {"date": "2021-06-09", "close": 129.3, "volume": 1939018.0}, {"date": "2021-06-10", "close": 129.65, "volume": 1576837.0}, {"date": "2021-06-11", "close": 129.74, "volume": 1508501.0}, {"date": "2021-06-14", "close": 129.52, "volume": 1549322.0}, {"date": "2021-06-15", "close": 129.22, "volume": 1880589.0}, {"date": "2021-06-16", "close": 128.89, "volume": 2096395.0}, {"date": "2021-06-17", "close": 130.08, "volume": 2369141.0}, {"date": "2021-06-18", "close": 128.69, "volume": 3144887.0}, {"date": "2021-06-21", "close": 129.46, "volume": 1462664.0}, {"date": "2021-06-22", "close": 130.13, "volume": 2279654.0}, {"date": "2021-06-23", "close": 130.3, "volume": 2638568.0}, {"date": "2021-06-24", "close": 131.07, "volume": 1957421.0}, {"date": "2021-06-25", "close": 133.07, "volume": 4882157.0}, {"date": "2021-06-28", "close": 131.97, "volume": 2873850.0}, {"date": "2021-06-29", "close": 132.54, "volume": 1890683.0}, {"date": "2021-06-30", "close": 133.78, "volume": 1987701.0}, {"date": "2021-07-01", "close": 133.52, "volume": 1594681.0}, {"date": "2021-07-02", "close": 134.35, "volume": 1896327.0}, {"date": "2021-07-06", "close": 134.64, "volume": 2376642.0}, {"date": "2021-07-07", "close": 135.72, "volume": 2464822.0}, {"date": "2021-07-08", "close": 135.3, "volume": 1656787.0}, {"date": "2021-07-09", "close": 135.02, "volume": 1741722.0}, {"date": "2021-07-12", "close": 134.7, "volume": 1962287.0}, {"date": "2021-07-13", "close": 134.34, "volume": 1752279.0}, {"date": "2021-07-14", "close": 135.24, "volume": 2368274.0}, {"date": "2021-07-15", "close": 136.14, "volume": 1422213.0}, {"date": "2021-07-16", "close": 138.52, "volume": 2327158.0}, {"date": "2021-07-19", "close": 139.04, "volume": 2789056.0}, {"date": "2021-07-20", "close": 137.73, "volume": 1957869.0}, {"date": "2021-07-21", "close": 135.44, "volume": 2256573.0}, {"date": "2021-07-22", "close": 134.95, "volume": 1686485.0}, {"date": "2021-07-23", "close": 135.66, "volume": 5013996.0}, {"date": "2021-07-26", "close": 135.1, "volume": 3038860.0}, {"date": "2021-07-27", "close": 136.25, "volume": 2082230.0}, {"date": "2021-07-28", "close": 134.89, "volume": 2133933.0}, {"date": "2021-07-29", "close": 136.18, "volume": 1695765.0}, {"date": "2021-07-30", "close": 135.72, "volume": 2687240.0}, {"date": "2021-08-02", "close": 134.67, "volume": 1587575.0}, {"date": "2021-08-03", "close": 135.64, "volume": 1461024.0}, {"date": "2021-08-04", "close": 133.7, "volume": 1274439.0}, {"date": "2021-08-05", "close": 133.41, "volume": 1733043.0}, {"date": "2021-08-06", "close": 133.25, "volume": 1339573.0}, {"date": "2021-08-09", "close": 134.25, "volume": 1550551.0}, {"date": "2021-08-10", "close": 133.89, "volume": 1735717.0}, {"date": "2021-08-11", "close": 134.19, "volume": 1005675.0}, {"date": "2021-08-12", "close": 134.28, "volume": 976221.0}, {"date": "2021-08-13", "close": 136.48, "volume": 1425398.0}, {"date": "2021-08-16", "close": 138.57, "volume": 1833185.0}, {"date": "2021-08-17", "close": 139.22, "volume": 1534132.0}, {"date": "2021-08-18", "close": 136.62, "volume": 1279489.0}, {"date": "2021-08-19", "close": 138.91, "volume": 1453121.0}, {"date": "2021-08-20", "close": 138.23, "volume": 1505212.0}, {"date": "2021-08-23", "close": 137.48, "volume": 1303007.0}, {"date": "2021-08-24", "close": 135.8, "volume": 1052247.0}, {"date": "2021-08-25", "close": 135.72, "volume": 1114336.0}, {"date": "2021-08-26", "close": 136.33, "volume": 1351401.0}, {"date": "2021-08-27", "close": 136.35, "volume": 1254194.0}, {"date": "2021-08-30", "close": 136.74, "volume": 860573.0}, {"date": "2021-08-31", "close": 137.81, "volume": 1875629.0}, {"date": "2021-09-01", "close": 139.68, "volume": 2108987.0}, {"date": "2021-09-02", "close": 140.45, "volume": 1750075.0}, {"date": "2021-09-03", "close": 140.75, "volume": 1426818.0}, {"date": "2021-09-07", "close": 139.86, "volume": 2707533.0}, {"date": "2021-09-08", "close": 141.49, "volume": 2390710.0}, {"date": "2021-09-09", "close": 137.8, "volume": 2923855.0}, {"date": "2021-09-10", "close": 137.05, "volume": 2133372.0}, {"date": "2021-09-13", "close": 138.18, "volume": 2278293.0}, {"date": "2021-09-14", "close": 138.12, "volume": 2165349.0}, {"date": "2021-09-15", "close": 137.02, "volume": 1374348.0}, {"date": "2021-09-16", "close": 135.94, "volume": 1859085.0}, {"date": "2021-09-17", "close": 135.18, "volume": 5852285.0}, {"date": "2021-09-20", "close": 134.51, "volume": 2115431.0}, {"date": "2021-09-21", "close": 134.5, "volume": 2083268.0}, {"date": "2021-09-22", "close": 133.44, "volume": 1406568.0}, {"date": "2021-09-23", "close": 133.58, "volume": 1015198.0}, {"date": "2021-09-24", "close": 132.99, "volume": 920023.0}, {"date": "2021-09-27", "close": 132.43, "volume": 972598.0}, {"date": "2021-09-28", "close": 133.5, "volume": 1951290.0}, {"date": "2021-09-29", "close": 135.78, "volume": 1652834.0}, {"date": "2021-09-30", "close": 132.44, "volume": 1850431.0}, {"date": "2021-10-01", "close": 132.18, "volume": 1709342.0}, {"date": "2021-10-04", "close": 132.15, "volume": 1757959.0}, {"date": "2021-10-05", "close": 131.93, "volume": 1744229.0}, {"date": "2021-10-06", "close": 133.05, "volume": 1530941.0}, {"date": "2021-10-07", "close": 133.7, "volume": 1709517.0}, {"date": "2021-10-08", "close": 132.87, "volume": 1038407.0}, {"date": "2021-10-11", "close": 132.55, "volume": 845565.0}, {"date": "2021-10-12", "close": 132.58, "volume": 940321.0}, {"date": "2021-10-13", "close": 132.55, "volume": 1051949.0}, {"date": "2021-10-14", "close": 133.3, "volume": 1073951.0}, {"date": "2021-10-15", "close": 133.33, "volume": 1210449.0}, {"date": "2021-10-18", "close": 131.53, "volume": 1278384.0}, {"date": "2021-10-19", "close": 129.77, "volume": 3702649.0}, {"date": "2021-10-20", "close": 131.63, "volume": 1694783.0}, {"date": "2021-10-21", "close": 131.28, "volume": 978767.0}, {"date": "2021-10-22", "close": 133.04, "volume": 2154997.0}, {"date": "2021-10-25", "close": 130.11, "volume": 5884938.0}, {"date": "2021-10-26", "close": 133.27, "volume": 2892846.0}, {"date": "2021-10-27", "close": 129.26, "volume": 2704535.0}, {"date": "2021-10-28", "close": 130.06, "volume": 1965367.0}, {"date": "2021-10-29", "close": 129.49, "volume": 1751460.0}, {"date": "2021-11-01", "close": 130.28, "volume": 1249073.0}, {"date": "2021-11-02", "close": 131.57, "volume": 1204026.0}, {"date": "2021-11-03", "close": 132.11, "volume": 1093532.0}, {"date": "2021-11-04", "close": 131.25, "volume": 1147659.0}, {"date": "2021-11-05", "close": 132.23, "volume": 1069437.0}, {"date": "2021-11-08", "close": 132.54, "volume": 1056705.0}, {"date": "2021-11-09", "close": 132.46, "volume": 1102491.0}, {"date": "2021-11-10", "close": 134.71, "volume": 1654370.0}, {"date": "2021-11-11", "close": 134.02, "volume": 1345668.0}, {"date": "2021-11-12", "close": 133.91, "volume": 1232305.0}, {"date": "2021-11-15", "close": 134.78, "volume": 1281240.0}, {"date": "2021-11-16", "close": 133.84, "volume": 1042842.0}, {"date": "2021-11-17", "close": 134.41, "volume": 1429917.0}, {"date": "2021-11-18", "close": 133.05, "volume": 1014234.0}, {"date": "2021-11-19", "close": 134.44, "volume": 1739138.0}, {"date": "2021-11-22", "close": 135.44, "volume": 1235647.0}, {"date": "2021-11-23", "close": 135.79, "volume": 1452140.0}, {"date": "2021-11-24", "close": 135.23, "volume": 1017146.0}, {"date": "2021-11-26", "close": 135.27, "volume": 1184794.0}, {"date": "2021-11-29", "close": 135.04, "volume": 1024983.0}, {"date": "2021-11-30", "close": 130.31, "volume": 2652760.0}, {"date": "2021-12-01", "close": 131.76, "volume": 1851791.0}, {"date": "2021-12-02", "close": 132.79, "volume": 1493696.0}, {"date": "2021-12-03", "close": 135.39, "volume": 1749679.0}, {"date": "2021-12-06", "close": 136.42, "volume": 1732197.0}, {"date": "2021-12-07", "close": 136.88, "volume": 2339801.0}, {"date": "2021-12-08", "close": 136.89, "volume": 1464359.0}, {"date": "2021-12-09", "close": 135.61, "volume": 935022.0}, {"date": "2021-12-10", "close": 136.07, "volume": 1213777.0}, {"date": "2021-12-13", "close": 139.28, "volume": 2144252.0}, {"date": "2021-12-14", "close": 138.09, "volume": 2681169.0}, {"date": "2021-12-15", "close": 138.3, "volume": 2440876.0}, {"date": "2021-12-16", "close": 141.82, "volume": 2471722.0}, {"date": "2021-12-17", "close": 139.37, "volume": 3237561.0}, {"date": "2021-12-20", "close": 141.3, "volume": 2209386.0}, {"date": "2021-12-21", "close": 139.29, "volume": 1496746.0}, {"date": "2021-12-22", "close": 139.22, "volume": 980594.0}, {"date": "2021-12-23", "close": 138.89, "volume": 1115550.0}, {"date": "2021-12-27", "close": 139.8, "volume": 825164.0}, {"date": "2021-12-28", "close": 139.79, "volume": 1187911.0}, {"date": "2021-12-29", "close": 141.07, "volume": 1239423.0}, {"date": "2021-12-30", "close": 141.52, "volume": 778319.0}, {"date": "2021-12-31", "close": 142.92, "volume": 1230592.0}, {"date": "2022-01-03", "close": 142.43, "volume": 1994248.0}, {"date": "2022-01-04", "close": 143.2, "volume": 2027065.0}, {"date": "2022-01-05", "close": 144.06, "volume": 1935559.0}, {"date": "2022-01-06", "close": 143.12, "volume": 1692692.0}, {"date": "2022-01-07", "close": 143.74, "volume": 1305251.0}, {"date": "2022-01-10", "close": 144.59, "volume": 2706379.0}, {"date": "2022-01-11", "close": 143.14, "volume": 2441977.0}, {"date": "2022-01-12", "close": 143.09, "volume": 1293875.0}, {"date": "2022-01-13", "close": 142.89, "volume": 1303673.0}, {"date": "2022-01-14", "close": 143.2, "volume": 1367779.0}, {"date": "2022-01-18", "close": 140.88, "volume": 2214410.0}, {"date": "2022-01-19", "close": 142.68, "volume": 1712230.0}, {"date": "2022-01-20", "close": 141.57, "volume": 2151557.0}, {"date": "2022-01-21", "close": 143.32, "volume": 2579680.0}, {"date": "2022-01-24", "close": 141.8, "volume": 2762052.0}, {"date": "2022-01-25", "close": 139.63, "volume": 2483222.0}, {"date": "2022-01-26", "close": 134.84, "volume": 5636746.0}, {"date": "2022-01-27", "close": 137.48, "volume": 2829300.0}, {"date": "2022-01-28", "close": 138.92, "volume": 1965884.0}, {"date": "2022-01-31", "close": 137.65, "volume": 2283118.0}, {"date": "2022-02-01", "close": 137.26, "volume": 1552308.0}, {"date": "2022-02-02", "close": 135.62, "volume": 3039615.0}, {"date": "2022-02-03", "close": 136.48, "volume": 1990800.0}, {"date": "2022-02-04", "close": 132.66, "volume": 2209767.0}, {"date": "2022-02-07", "close": 133.27, "volume": 1887953.0}, {"date": "2022-02-08", "close": 133.23, "volume": 1595458.0}, {"date": "2022-02-09", "close": 131.89, "volume": 1900356.0}, {"date": "2022-02-10", "close": 130.95, "volume": 2103896.0}, {"date": "2022-02-11", "close": 132.33, "volume": 1472704.0}, {"date": "2022-02-14", "close": 132.37, "volume": 1583460.0}, {"date": "2022-02-15", "close": 131.5, "volume": 1685892.0}, {"date": "2022-02-16", "close": 131.02, "volume": 2003350.0}, {"date": "2022-02-17", "close": 131.63, "volume": 1566566.0}, {"date": "2022-02-18", "close": 133.15, "volume": 1327219.0}, {"date": "2022-02-22", "close": 132.85, "volume": 1555312.0}, {"date": "2022-02-23", "close": 131.94, "volume": 1411763.0}, {"date": "2022-02-24", "close": 128.57, "volume": 2213448.0}, {"date": "2022-02-25", "close": 131.81, "volume": 1736659.0}, {"date": "2022-02-28", "close": 130.15, "volume": 2039441.0}, {"date": "2022-03-01", "close": 128.67, "volume": 1847072.0}, {"date": "2022-03-02", "close": 129.82, "volume": 1993677.0}, {"date": "2022-03-03", "close": 129.55, "volume": 1622264.0}, {"date": "2022-03-04", "close": 129.13, "volume": 1534866.0}, {"date": "2022-03-07", "close": 127.94, "volume": 1616569.0}, {"date": "2022-03-08", "close": 123.19, "volume": 1989784.0}, {"date": "2022-03-09", "close": 123.56, "volume": 1782321.0}, {"date": "2022-03-10", "close": 119.79, "volume": 2910062.0}, {"date": "2022-03-11", "close": 117.53, "volume": 2513550.0}, {"date": "2022-03-14", "close": 119.12, "volume": 2296027.0}, {"date": "2022-03-15", "close": 121.05, "volume": 2267285.0}, {"date": "2022-03-16", "close": 121.42, "volume": 1916801.0}, {"date": "2022-03-17", "close": 121.34, "volume": 1764936.0}, {"date": "2022-03-18", "close": 120.85, "volume": 4134010.0}, {"date": "2022-03-21", "close": 120.73, "volume": 2515240.0}, {"date": "2022-03-22", "close": 122.39, "volume": 2114120.0}, {"date": "2022-03-23", "close": 120.61, "volume": 1964651.0}, {"date": "2022-03-24", "close": 120.09, "volume": 2818275.0}, {"date": "2022-03-25", "close": 120.28, "volume": 1860196.0}, {"date": "2022-03-28", "close": 122.43, "volume": 1499657.0}, {"date": "2022-03-29", "close": 124.06, "volume": 1585195.0}, {"date": "2022-03-30", "close": 123.85, "volume": 1247238.0}, {"date": "2022-03-31", "close": 123.16, "volume": 1815569.0}, {"date": "2022-04-01", "close": 125.03, "volume": 1529015.0}, {"date": "2022-04-04", "close": 125.02, "volume": 1943373.0}, {"date": "2022-04-05", "close": 125.13, "volume": 1391935.0}, {"date": "2022-04-06", "close": 125.97, "volume": 1529054.0}, {"date": "2022-04-07", "close": 126.69, "volume": 1806322.0}, {"date": "2022-04-08", "close": 126.08, "volume": 1610684.0}, {"date": "2022-04-11", "close": 126.53, "volume": 1426420.0}, {"date": "2022-04-12", "close": 125.94, "volume": 1606810.0}, {"date": "2022-04-13", "close": 126.39, "volume": 1444735.0}, {"date": "2022-04-14", "close": 126.42, "volume": 1255494.0}, {"date": "2022-04-18", "close": 124.96, "volume": 1623496.0}, {"date": "2022-04-19", "close": 126.87, "volume": 2055243.0}, {"date": "2022-04-20", "close": 127.6, "volume": 1174253.0}, {"date": "2022-04-21", "close": 128.1, "volume": 2369105.0}, {"date": "2022-04-22", "close": 138.51, "volume": 6935289.0}, {"date": "2022-04-25", "close": 143.48, "volume": 4790196.0}, {"date": "2022-04-26", "close": 139.18, "volume": 3631170.0}, {"date": "2022-04-27", "close": 140.48, "volume": 2652291.0}, {"date": "2022-04-28", "close": 141.99, "volume": 2122931.0}, {"date": "2022-04-29", "close": 138.83, "volume": 2926752.0}, {"date": "2022-05-02", "close": 136.02, "volume": 2241964.0}, {"date": "2022-05-03", "close": 137.3, "volume": 2087498.0}, {"date": "2022-05-04", "close": 139.14, "volume": 2008890.0}, {"date": "2022-05-05", "close": 136.68, "volume": 2130580.0}, {"date": "2022-05-06", "close": 137.6, "volume": 2051868.0}, {"date": "2022-05-09", "close": 140.34, "volume": 3018699.0}, {"date": "2022-05-10", "close": 138.95, "volume": 2040376.0}, {"date": "2022-05-11", "close": 138.91, "volume": 1559346.0}, {"date": "2022-05-12", "close": 139.61, "volume": 1323427.0}, {"date": "2022-05-13", "close": 139.16, "volume": 1417789.0}, {"date": "2022-05-16", "close": 138.93, "volume": 1363206.0}, {"date": "2022-05-17", "close": 138.66, "volume": 1819383.0}, {"date": "2022-05-18", "close": 132.51, "volume": 2169988.0}, {"date": "2022-05-19", "close": 129.05, "volume": 2655818.0}, {"date": "2022-05-20", "close": 128.34, "volume": 2110672.0}, {"date": "2022-05-23", "close": 129.41, "volume": 1521278.0}, {"date": "2022-05-24", "close": 132.15, "volume": 1232201.0}, {"date": "2022-05-25", "close": 131.37, "volume": 1426438.0}, {"date": "2022-05-26", "close": 132.41, "volume": 1250793.0}, {"date": "2022-05-27", "close": 133.43, "volume": 1188314.0}, {"date": "2022-05-31", "close": 133.02, "volume": 2843064.0}, {"date": "2022-06-01", "close": 131.4, "volume": 1577523.0}, {"date": "2022-06-02", "close": 131.79, "volume": 1518885.0}, {"date": "2022-06-03", "close": 131.44, "volume": 994119.0}, {"date": "2022-06-06", "close": 131.88, "volume": 1058395.0}, {"date": "2022-06-07", "close": 132.1, "volume": 1229468.0}, {"date": "2022-06-08", "close": 130.81, "volume": 1074314.0}, {"date": "2022-06-09", "close": 127.46, "volume": 1493350.0}, {"date": "2022-06-10", "close": 127.76, "volume": 1776382.0}, {"date": "2022-06-13", "close": 126.91, "volume": 1712979.0}, {"date": "2022-06-14", "close": 123.31, "volume": 2224898.0}, {"date": "2022-06-15", "close": 122.41, "volume": 1784574.0}, {"date": "2022-06-16", "close": 121.65, "volume": 1899123.0}, {"date": "2022-06-17", "close": 121.79, "volume": 3203112.0}, {"date": "2022-06-21", "close": 125.08, "volume": 1911832.0}, {"date": "2022-06-22", "close": 127.57, "volume": 1704605.0}, {"date": "2022-06-23", "close": 132.08, "volume": 2122040.0}, {"date": "2022-06-24", "close": 134.46, "volume": 2431622.0}, {"date": "2022-06-27", "close": 133.59, "volume": 1305945.0}, {"date": "2022-06-28", "close": 132.54, "volume": 1162623.0}, {"date": "2022-06-29", "close": 134.25, "volume": 1230393.0}, {"date": "2022-06-30", "close": 135.15, "volume": 1715427.0}, {"date": "2022-07-01", "close": 136.76, "volume": 1612915.0}, {"date": "2022-07-05", "close": 136.09, "volume": 1359404.0}, {"date": "2022-07-06", "close": 136.98, "volume": 1296789.0}, {"date": "2022-07-07", "close": 135.7, "volume": 1240400.0}, {"date": "2022-07-08", "close": 134.2, "volume": 1309759.0}, {"date": "2022-07-11", "close": 134.72, "volume": 836106.0}, {"date": "2022-07-12", "close": 135.28, "volume": 1240670.0}, {"date": "2022-07-13", "close": 136.05, "volume": 1192765.0}, {"date": "2022-07-14", "close": 135.13, "volume": 1475162.0}, {"date": "2022-07-15", "close": 134.68, "volume": 1050478.0}, {"date": "2022-07-18", "close": 132.07, "volume": 1631211.0}, {"date": "2022-07-19", "close": 132.24, "volume": 1858052.0}, {"date": "2022-07-20", "close": 131.35, "volume": 1341631.0}, {"date": "2022-07-21", "close": 130.55, "volume": 1487536.0}, {"date": "2022-07-22", "close": 132.4, "volume": 1255979.0}, {"date": "2022-07-25", "close": 133.42, "volume": 1433152.0}, {"date": "2022-07-26", "close": 133.97, "volume": 1757937.0}, {"date": "2022-07-27", "close": 132.05, "volume": 1650645.0}, {"date": "2022-07-28", "close": 133.26, "volume": 1081090.0}, {"date": "2022-07-29", "close": 131.79, "volume": 2902511.0}, {"date": "2022-08-01", "close": 135.37, "volume": 2070424.0}, {"date": "2022-08-02", "close": 133.0, "volume": 1712461.0}, {"date": "2022-08-03", "close": 134.75, "volume": 1318946.0}, {"date": "2022-08-04", "close": 132.76, "volume": 1211720.0}, {"date": "2022-08-05", "close": 133.38, "volume": 781412.0}, {"date": "2022-08-08", "close": 134.29, "volume": 889203.0}, {"date": "2022-08-09", "close": 134.42, "volume": 754166.0}, {"date": "2022-08-10", "close": 135.66, "volume": 1178286.0}, {"date": "2022-08-11", "close": 134.63, "volume": 921300.0}, {"date": "2022-08-12", "close": 135.48, "volume": 690573.0}, {"date": "2022-08-15", "close": 136.45, "volume": 976033.0}, {"date": "2022-08-16", "close": 137.39, "volume": 1043055.0}, {"date": "2022-08-17", "close": 136.83, "volume": 882384.0}, {"date": "2022-08-18", "close": 137.1, "volume": 997323.0}, {"date": "2022-08-19", "close": 136.95, "volume": 1147864.0}, {"date": "2022-08-22", "close": 136.21, "volume": 1179407.0}, {"date": "2022-08-23", "close": 134.24, "volume": 1063485.0}, {"date": "2022-08-24", "close": 133.69, "volume": 955253.0}, {"date": "2022-08-25", "close": 132.89, "volume": 1424974.0}, {"date": "2022-08-26", "close": 129.52, "volume": 1434387.0}, {"date": "2022-08-29", "close": 129.58, "volume": 813285.0}, {"date": "2022-08-30", "close": 128.83, "volume": 1279609.0}, {"date": "2022-08-31", "close": 127.52, "volume": 1828191.0}, {"date": "2022-09-01", "close": 128.52, "volume": 1409983.0}, {"date": "2022-09-02", "close": 126.48, "volume": 1513123.0}, {"date": "2022-09-06", "close": 125.71, "volume": 1662372.0}, {"date": "2022-09-07", "close": 127.44, "volume": 1294373.0}, {"date": "2022-09-08", "close": 125.5, "volume": 1291100.0}, {"date": "2022-09-09", "close": 126.84, "volume": 1395289.0}, {"date": "2022-09-12", "close": 126.91, "volume": 1343010.0}, {"date": "2022-09-13", "close": 123.76, "volume": 1139207.0}, {"date": "2022-09-14", "close": 121.81, "volume": 2091157.0}, {"date": "2022-09-15", "close": 121.42, "volume": 1462161.0}, {"date": "2022-09-16", "close": 122.02, "volume": 2236510.0}, {"date": "2022-09-19", "close": 122.82, "volume": 1154512.0}, {"date": "2022-09-20", "close": 121.56, "volume": 1223447.0}, {"date": "2022-09-21", "close": 120.73, "volume": 1234323.0}, {"date": "2022-09-22", "close": 120.71, "volume": 1252688.0}, {"date": "2022-09-23", "close": 120.29, "volume": 1365707.0}, {"date": "2022-09-26", "close": 118.78, "volume": 1854737.0}, {"date": "2022-09-27", "close": 117.19, "volume": 2040349.0}, {"date": "2022-09-28", "close": 117.18, "volume": 2026070.0}, {"date": "2022-09-29", "close": 114.98, "volume": 2010438.0}, {"date": "2022-09-30", "close": 112.54, "volume": 2293730.0}, {"date": "2022-10-03", "close": 114.08, "volume": 2103933.0}, {"date": "2022-10-04", "close": 116.23, "volume": 1713815.0}, {"date": "2022-10-05", "close": 114.58, "volume": 1388471.0}, {"date": "2022-10-06", "close": 112.19, "volume": 1535950.0}, {"date": "2022-10-07", "close": 109.59, "volume": 2047615.0}, {"date": "2022-10-10", "close": 110.16, "volume": 1479690.0}, {"date": "2022-10-11", "close": 111.37, "volume": 1569583.0}, {"date": "2022-10-12", "close": 112.86, "volume": 2493758.0}, {"date": "2022-10-13", "close": 114.58, "volume": 1827218.0}, {"date": "2022-10-14", "close": 113.21, "volume": 1369870.0}, {"date": "2022-10-17", "close": 114.18, "volume": 1730546.0}, {"date": "2022-10-18", "close": 115.48, "volume": 1410080.0}, {"date": "2022-10-19", "close": 114.94, "volume": 1192442.0}, {"date": "2022-10-20", "close": 112.32, "volume": 1975634.0}, {"date": "2022-10-21", "close": 113.96, "volume": 1678170.0}, {"date": "2022-10-24", "close": 115.86, "volume": 2626671.0}, {"date": "2022-10-25", "close": 119.49, "volume": 2773496.0}, {"date": "2022-10-26", "close": 120.21, "volume": 2203622.0}, {"date": "2022-10-27", "close": 121.3, "volume": 1899847.0}, {"date": "2022-10-28", "close": 124.28, "volume": 1766883.0}, {"date": "2022-10-31", "close": 124.46, "volume": 2920085.0}, {"date": "2022-11-01", "close": 124.35, "volume": 1883278.0}, {"date": "2022-11-02", "close": 122.27, "volume": 1780048.0}, {"date": "2022-11-03", "close": 122.02, "volume": 1837511.0}, {"date": "2022-11-04", "close": 122.52, "volume": 1929623.0}, {"date": "2022-11-07", "close": 124.32, "volume": 1212088.0}, {"date": "2022-11-08", "close": 124.58, "volume": 1290706.0}, {"date": "2022-11-09", "close": 123.83, "volume": 941304.0}, {"date": "2022-11-10", "close": 127.78, "volume": 1899103.0}, {"date": "2022-11-11", "close": 127.45, "volume": 1633046.0}, {"date": "2022-11-14", "close": 127.56, "volume": 1490125.0}, {"date": "2022-11-15", "close": 128.14, "volume": 1317377.0}, {"date": "2022-11-16", "close": 129.01, "volume": 1033461.0}, {"date": "2022-11-17", "close": 128.87, "volume": 1168434.0}, {"date": "2022-11-18", "close": 131.4, "volume": 1350512.0}, {"date": "2022-11-21", "close": 133.49, "volume": 1375403.0}, {"date": "2022-11-22", "close": 134.98, "volume": 1789375.0}, {"date": "2022-11-23", "close": 134.0, "volume": 1304825.0}, {"date": "2022-11-25", "close": 135.03, "volume": 540494.0}, {"date": "2022-11-28", "close": 133.31, "volume": 1220619.0}, {"date": "2022-11-29", "close": 133.16, "volume": 1421123.0}, {"date": "2022-11-30", "close": 135.63, "volume": 1798322.0}, {"date": "2022-12-01", "close": 136.6, "volume": 1447342.0}, {"date": "2022-12-02", "close": 137.93, "volume": 1932724.0}, {"date": "2022-12-05", "close": 137.17, "volume": 1234379.0}, {"date": "2022-12-06", "close": 136.01, "volume": 1476109.0}, {"date": "2022-12-07", "close": 136.7, "volume": 1288897.0}, {"date": "2022-12-08", "close": 136.76, "volume": 1193224.0}, {"date": "2022-12-09", "close": 136.2, "volume": 2315383.0}, {"date": "2022-12-12", "close": 137.96, "volume": 1764830.0}, {"date": "2022-12-13", "close": 138.71, "volume": 1618492.0}, {"date": "2022-12-14", "close": 139.1, "volume": 1644681.0}, {"date": "2022-12-15", "close": 136.42, "volume": 1392806.0}, {"date": "2022-12-16", "close": 135.32, "volume": 3718267.0}, {"date": "2022-12-19", "close": 135.66, "volume": 1304972.0}, {"date": "2022-12-20", "close": 135.38, "volume": 1211730.0}, {"date": "2022-12-21", "close": 136.96, "volume": 1195140.0}, {"date": "2022-12-22", "close": 137.44, "volume": 1175730.0}, {"date": "2022-12-23", "close": 137.15, "volume": 888449.0}, {"date": "2022-12-27", "close": 138.38, "volume": 906996.0}, {"date": "2022-12-28", "close": 136.52, "volume": 778552.0}, {"date": "2022-12-29", "close": 137.24, "volume": 741982.0}, {"date": "2022-12-30", "close": 135.75, "volume": 1114030.0}, {"date": "2023-01-03", "close": 137.11, "volume": 1603515.0}, {"date": "2023-01-04", "close": 136.81, "volume": 1551760.0}, {"date": "2023-01-05", "close": 135.54, "volume": 1207251.0}, {"date": "2023-01-06", "close": 138.45, "volume": 1136705.0}, {"date": "2023-01-09", "close": 137.02, "volume": 2025807.0}, {"date": "2023-01-10", "close": 135.86, "volume": 1246596.0}, {"date": "2023-01-11", "close": 136.31, "volume": 1401889.0}, {"date": "2023-01-12", "close": 136.24, "volume": 1579207.0}, {"date": "2023-01-13", "close": 136.83, "volume": 1479424.0}, {"date": "2023-01-17", "close": 136.86, "volume": 1534498.0}, {"date": "2023-01-18", "close": 132.84, "volume": 2000018.0}, {"date": "2023-01-19", "close": 132.16, "volume": 2109551.0}, {"date": "2023-01-20", "close": 135.13, "volume": 2327211.0}, {"date": "2023-01-23", "close": 134.23, "volume": 1743955.0}, {"date": "2023-01-24", "close": 134.63, "volume": 1952346.0}, {"date": "2023-01-25", "close": 132.06, "volume": 3729647.0}, {"date": "2023-01-26", "close": 130.27, "volume": 2775351.0}, {"date": "2023-01-27", "close": 128.92, "volume": 2373969.0}, {"date": "2023-01-30", "close": 128.99, "volume": 1417292.0}, {"date": "2023-01-31", "close": 130.01, "volume": 2930633.0}, {"date": "2023-02-01", "close": 130.01, "volume": 1425735.0}, {"date": "2023-02-02", "close": 130.18, "volume": 2047711.0}, {"date": "2023-02-03", "close": 131.26, "volume": 1766245.0}, {"date": "2023-02-06", "close": 130.39, "volume": 1392744.0}, {"date": "2023-02-07", "close": 130.27, "volume": 1635694.0}, {"date": "2023-02-08", "close": 130.0, "volume": 1353436.0}, {"date": "2023-02-09", "close": 128.25, "volume": 1455537.0}, {"date": "2023-02-10", "close": 128.93, "volume": 1735662.0}, {"date": "2023-02-13", "close": 130.1, "volume": 1923070.0}, {"date": "2023-02-14", "close": 128.58, "volume": 1809420.0}, {"date": "2023-02-15", "close": 127.77, "volume": 1260678.0}, {"date": "2023-02-16", "close": 126.47, "volume": 1741921.0}, {"date": "2023-02-17", "close": 127.23, "volume": 2797200.0}, {"date": "2023-02-21", "close": 129.23, "volume": 1936128.0}, {"date": "2023-02-22", "close": 128.53, "volume": 1257554.0}, {"date": "2023-02-23", "close": 127.22, "volume": 1220690.0}, {"date": "2023-02-24", "close": 126.2, "volume": 1169047.0}, {"date": "2023-02-27", "close": 126.25, "volume": 1052206.0}, {"date": "2023-02-28", "close": 125.05, "volume": 2183695.0}, {"date": "2023-03-01", "close": 124.72, "volume": 1338670.0}, {"date": "2023-03-02", "close": 126.67, "volume": 1762986.0}, {"date": "2023-03-03", "close": 126.49, "volume": 1054976.0}, {"date": "2023-03-06", "close": 126.18, "volume": 1165278.0}, {"date": "2023-03-07", "close": 123.6, "volume": 1464771.0}, {"date": "2023-03-08", "close": 123.8, "volume": 1035378.0}, {"date": "2023-03-09", "close": 122.61, "volume": 1363325.0}, {"date": "2023-03-10", "close": 122.34, "volume": 1347442.0}, {"date": "2023-03-13", "close": 123.08, "volume": 1805064.0}, {"date": "2023-03-14", "close": 123.65, "volume": 1414930.0}, {"date": "2023-03-15", "close": 125.82, "volume": 1936800.0}, {"date": "2023-03-16", "close": 126.91, "volume": 1839248.0}, {"date": "2023-03-17", "close": 125.37, "volume": 5456024.0}, {"date": "2023-03-20", "close": 128.48, "volume": 1559256.0}, {"date": "2023-03-21", "close": 128.02, "volume": 1528137.0}, {"date": "2023-03-22", "close": 127.41, "volume": 1429321.0}, {"date": "2023-03-23", "close": 127.37, "volume": 1385188.0}, {"date": "2023-03-24", "close": 130.48, "volume": 1571561.0}, {"date": "2023-03-27", "close": 130.32, "volume": 1251051.0}, {"date": "2023-03-28", "close": 131.57, "volume": 1557502.0}, {"date": "2023-03-29", "close": 132.48, "volume": 1349186.0}, {"date": "2023-03-30", "close": 133.01, "volume": 1280911.0}, {"date": "2023-03-31", "close": 134.22, "volume": 1660537.0}, {"date": "2023-04-03", "close": 135.01, "volume": 1905341.0}, {"date": "2023-04-04", "close": 134.46, "volume": 1642347.0}, {"date": "2023-04-05", "close": 135.66, "volume": 1421136.0}, {"date": "2023-04-06", "close": 136.49, "volume": 1465654.0}, {"date": "2023-04-10", "close": 135.57, "volume": 1015418.0}, {"date": "2023-04-11", "close": 135.99, "volume": 1317582.0}, {"date": "2023-04-12", "close": 136.73, "volume": 1119139.0}, {"date": "2023-04-13", "close": 137.46, "volume": 1527209.0}, {"date": "2023-04-14", "close": 137.33, "volume": 1183635.0}, {"date": "2023-04-17", "close": 138.63, "volume": 1402595.0}, {"date": "2023-04-18", "close": 138.73, "volume": 1730390.0}, {"date": "2023-04-19", "close": 138.4, "volume": 946578.0}, {"date": "2023-04-20", "close": 139.14, "volume": 1564506.0}, {"date": "2023-04-21", "close": 141.57, "volume": 2005842.0}, {"date": "2023-04-24", "close": 142.43, "volume": 1939722.0}, {"date": "2023-04-25", "close": 144.67, "volume": 4344080.0}, {"date": "2023-04-26", "close": 143.61, "volume": 2559256.0}, {"date": "2023-04-27", "close": 146.38, "volume": 1636526.0}, {"date": "2023-04-28", "close": 144.89, "volume": 2165688.0}, {"date": "2023-05-01", "close": 145.85, "volume": 1606576.0}, {"date": "2023-05-02", "close": 145.88, "volume": 1398508.0}, {"date": "2023-05-03", "close": 145.58, "volume": 1674507.0}, {"date": "2023-05-04", "close": 144.41, "volume": 2222035.0}, {"date": "2023-05-05", "close": 145.18, "volume": 1636586.0}, {"date": "2023-05-08", "close": 144.74, "volume": 1421811.0}, {"date": "2023-05-09", "close": 143.92, "volume": 1372385.0}, {"date": "2023-05-10", "close": 143.41, "volume": 1678824.0}, {"date": "2023-05-11", "close": 143.68, "volume": 1618335.0}, {"date": "2023-05-12", "close": 144.65, "volume": 1094356.0}, {"date": "2023-05-15", "close": 143.85, "volume": 1720634.0}, {"date": "2023-05-16", "close": 144.66, "volume": 1617289.0}, {"date": "2023-05-17", "close": 144.85, "volume": 1403743.0}, {"date": "2023-05-18", "close": 143.8, "volume": 1273904.0}, {"date": "2023-05-19", "close": 145.03, "volume": 1745589.0}, {"date": "2023-05-22", "close": 140.7, "volume": 1751845.0}, {"date": "2023-05-23", "close": 138.57, "volume": 1825124.0}, {"date": "2023-05-24", "close": 137.65, "volume": 1082051.0}, {"date": "2023-05-25", "close": 137.04, "volume": 1268013.0}, {"date": "2023-05-26", "close": 136.3, "volume": 1257609.0}, {"date": "2023-05-30", "close": 133.57, "volume": 1941232.0}, {"date": "2023-05-31", "close": 134.28, "volume": 5126089.0}, {"date": "2023-06-01", "close": 133.93, "volume": 1546481.0}, {"date": "2023-06-02", "close": 136.09, "volume": 1869542.0}, {"date": "2023-06-05", "close": 136.62, "volume": 1568596.0}, {"date": "2023-06-06", "close": 135.62, "volume": 1520618.0}, {"date": "2023-06-07", "close": 135.0, "volume": 1893203.0}, {"date": "2023-06-08", "close": 134.72, "volume": 1419162.0}, {"date": "2023-06-09", "close": 134.5, "volume": 1033212.0}, {"date": "2023-06-12", "close": 134.66, "volume": 1762145.0}, {"date": "2023-06-13", "close": 134.46, "volume": 1362303.0}, {"date": "2023-06-14", "close": 135.12, "volume": 1335136.0}, {"date": "2023-06-15", "close": 136.32, "volume": 1493111.0}, {"date": "2023-06-16", "close": 137.68, "volume": 2594497.0}, {"date": "2023-06-20", "close": 136.39, "volume": 1585149.0}, {"date": "2023-06-21", "close": 138.15, "volume": 1359760.0}, {"date": "2023-06-22", "close": 137.49, "volume": 1288299.0}, {"date": "2023-06-23", "close": 136.97, "volume": 3228955.0}, {"date": "2023-06-26", "close": 136.39, "volume": 1673982.0}, {"date": "2023-06-27", "close": 138.27, "volume": 1292641.0}, {"date": "2023-06-28", "close": 136.96, "volume": 1254655.0}, {"date": "2023-06-29", "close": 137.16, "volume": 1232479.0}, {"date": "2023-06-30", "close": 138.06, "volume": 1593689.0}, {"date": "2023-07-03", "close": 137.48, "volume": 1012110.0}, {"date": "2023-07-05", "close": 137.64, "volume": 1847345.0}, {"date": "2023-07-06", "close": 137.87, "volume": 1672796.0}, {"date": "2023-07-07", "close": 135.36, "volume": 1610185.0}, {"date": "2023-07-10", "close": 135.18, "volume": 1717175.0}, {"date": "2023-07-11", "close": 135.21, "volume": 1305616.0}, {"date": "2023-07-12", "close": 134.66, "volume": 1800913.0}, {"date": "2023-07-13", "close": 134.78, "volume": 1097348.0}, {"date": "2023-07-14", "close": 135.13, "volume": 1319287.0}, {"date": "2023-07-17", "close": 134.54, "volume": 1059165.0}, {"date": "2023-07-18", "close": 133.9, "volume": 1363593.0}, {"date": "2023-07-19", "close": 135.35, "volume": 1685223.0}, {"date": "2023-07-20", "close": 134.87, "volume": 2282503.0}, {"date": "2023-07-21", "close": 137.15, "volume": 2080748.0}, {"date": "2023-07-24", "close": 137.17, "volume": 2589849.0}, {"date": "2023-07-25", "close": 132.92, "volume": 3840581.0}, {"date": "2023-07-26", "close": 131.89, "volume": 2739424.0}, {"date": "2023-07-27", "close": 130.32, "volume": 3376824.0}, {"date": "2023-07-28", "close": 130.42, "volume": 1816044.0}, {"date": "2023-07-31", "close": 129.1, "volume": 3115245.0}, {"date": "2023-08-01", "close": 129.0, "volume": 2011432.0}, {"date": "2023-08-02", "close": 129.47, "volume": 1443925.0}, {"date": "2023-08-03", "close": 128.66, "volume": 1215487.0}, {"date": "2023-08-04", "close": 127.77, "volume": 1355459.0}, {"date": "2023-08-07", "close": 128.58, "volume": 1116679.0}, {"date": "2023-08-08", "close": 127.54, "volume": 1177153.0}, {"date": "2023-08-09", "close": 127.81, "volume": 1191210.0}, {"date": "2023-08-10", "close": 127.78, "volume": 1498529.0}, {"date": "2023-08-11", "close": 127.96, "volume": 918697.0}, {"date": "2023-08-14", "close": 127.43, "volume": 1324166.0}, {"date": "2023-08-15", "close": 126.5, "volume": 1179170.0}, {"date": "2023-08-16", "close": 126.35, "volume": 1268584.0}, {"date": "2023-08-17", "close": 126.84, "volume": 1711105.0}, {"date": "2023-08-18", "close": 128.24, "volume": 2220564.0}, {"date": "2023-08-21", "close": 126.7, "volume": 1203342.0}, {"date": "2023-08-22", "close": 127.95, "volume": 1336559.0}, {"date": "2023-08-23", "close": 128.71, "volume": 1597454.0}, {"date": "2023-08-24", "close": 128.54, "volume": 1396969.0}, {"date": "2023-08-25", "close": 129.21, "volume": 1165790.0}, {"date": "2023-08-28", "close": 129.49, "volume": 1486841.0}, {"date": "2023-08-29", "close": 129.51, "volume": 1235350.0}, {"date": "2023-08-30", "close": 129.46, "volume": 930304.0}, {"date": "2023-08-31", "close": 128.83, "volume": 1795497.0}, {"date": "2023-09-01", "close": 127.46, "volume": 2271714.0}, {"date": "2023-09-05", "close": 127.02, "volume": 2198231.0}, {"date": "2023-09-06", "close": 126.59, "volume": 2135991.0}, {"date": "2023-09-07", "close": 127.13, "volume": 1723837.0}, {"date": "2023-09-08", "close": 127.48, "volume": 1261342.0}, {"date": "2023-09-11", "close": 128.05, "volume": 1311931.0}, {"date": "2023-09-12", "close": 124.83, "volume": 1788108.0}, {"date": "2023-09-13", "close": 124.99, "volume": 1356364.0}, {"date": "2023-09-14", "close": 125.88, "volume": 982132.0}, {"date": "2023-09-15", "close": 125.01, "volume": 2274341.0}, {"date": "2023-09-18", "close": 125.12, "volume": 1378070.0}, {"date": "2023-09-19", "close": 124.37, "volume": 942941.0}, {"date": "2023-09-20", "close": 124.93, "volume": 1212247.0}, {"date": "2023-09-21", "close": 125.27, "volume": 1675803.0}, {"date": "2023-09-22", "close": 123.97, "volume": 1439831.0}, {"date": "2023-09-25", "close": 123.48, "volume": 1142894.0}, {"date": "2023-09-26", "close": 123.53, "volume": 1375397.0}, {"date": "2023-09-27", "close": 121.66, "volume": 1466559.0}, {"date": "2023-09-28", "close": 121.6, "volume": 1319144.0}, {"date": "2023-09-29", "close": 120.85, "volume": 1710209.0}, {"date": "2023-10-02", "close": 119.01, "volume": 1742302.0}, {"date": "2023-10-03", "close": 120.55, "volume": 1720235.0}, {"date": "2023-10-04", "close": 121.02, "volume": 1563970.0}, {"date": "2023-10-05", "close": 118.49, "volume": 1598454.0}, {"date": "2023-10-06", "close": 118.81, "volume": 1260013.0}, {"date": "2023-10-09", "close": 118.57, "volume": 1188169.0}, {"date": "2023-10-10", "close": 119.71, "volume": 1212402.0}, {"date": "2023-10-11", "close": 119.35, "volume": 1068275.0}, {"date": "2023-10-12", "close": 119.75, "volume": 2032610.0}, {"date": "2023-10-13", "close": 120.41, "volume": 1370797.0}, {"date": "2023-10-16", "close": 121.7, "volume": 1408646.0}, {"date": "2023-10-17", "close": 121.77, "volume": 1392161.0}, {"date": "2023-10-18", "close": 123.43, "volume": 2036606.0}, {"date": "2023-10-19", "close": 122.86, "volume": 1696671.0}, {"date": "2023-10-20", "close": 123.09, "volume": 2082748.0}, {"date": "2023-10-23", "close": 121.81, "volume": 2921914.0}, {"date": "2023-10-24", "close": 120.5, "volume": 3814661.0}, {"date": "2023-10-25", "close": 118.78, "volume": 3675919.0}, {"date": "2023-10-26", "close": 120.17, "volume": 3365156.0}, {"date": "2023-10-27", "close": 116.86, "volume": 2507286.0}, {"date": "2023-10-30", "close": 119.52, "volume": 2026103.0}, {"date": "2023-10-31", "close": 119.64, "volume": 2835715.0}, {"date": "2023-11-01", "close": 119.47, "volume": 1973718.0}, {"date": "2023-11-02", "close": 121.05, "volume": 2037577.0}, {"date": "2023-11-03", "close": 119.39, "volume": 2482049.0}, {"date": "2023-11-06", "close": 120.79, "volume": 1603262.0}, {"date": "2023-11-07", "close": 120.41, "volume": 1484673.0}, {"date": "2023-11-08", "close": 120.66, "volume": 1252539.0}, {"date": "2023-11-09", "close": 120.12, "volume": 2289161.0}, {"date": "2023-11-10", "close": 120.84, "volume": 1318961.0}, {"date": "2023-11-13", "close": 121.22, "volume": 1097872.0}, {"date": "2023-11-14", "close": 121.14, "volume": 1236740.0}, {"date": "2023-11-15", "close": 121.55, "volume": 1966125.0}, {"date": "2023-11-16", "close": 121.71, "volume": 2568693.0}, {"date": "2023-11-17", "close": 121.2, "volume": 1934099.0}, {"date": "2023-11-20", "close": 120.54, "volume": 1733264.0}, {"date": "2023-11-21", "close": 121.55, "volume": 1500789.0}, {"date": "2023-11-22", "close": 122.32, "volume": 1427159.0}, {"date": "2023-11-24", "close": 122.43, "volume": 666536.0}, {"date": "2023-11-27", "close": 122.4, "volume": 1387412.0}, {"date": "2023-11-28", "close": 121.99, "volume": 1802465.0}, {"date": "2023-11-29", "close": 121.77, "volume": 1657541.0}, {"date": "2023-11-30", "close": 123.73, "volume": 2741354.0}, {"date": "2023-12-01", "close": 124.04, "volume": 1802306.0}, {"date": "2023-12-04", "close": 124.17, "volume": 1693554.0}, {"date": "2023-12-05", "close": 121.45, "volume": 2001970.0}, {"date": "2023-12-06", "close": 122.45, "volume": 2415607.0}, {"date": "2023-12-07", "close": 121.49, "volume": 2007067.0}, {"date": "2023-12-08", "close": 119.94, "volume": 1795507.0}, {"date": "2023-12-11", "close": 120.97, "volume": 1337436.0}, {"date": "2023-12-12", "close": 121.77, "volume": 1650753.0}, {"date": "2023-12-13", "close": 123.62, "volume": 2310721.0}, {"date": "2023-12-14", "close": 120.84, "volume": 2112208.0}, {"date": "2023-12-15", "close": 119.44, "volume": 5048936.0}, {"date": "2023-12-18", "close": 120.59, "volume": 1710205.0}, {"date": "2023-12-19", "close": 120.77, "volume": 1277982.0}, {"date": "2023-12-20", "close": 118.8, "volume": 1801277.0}, {"date": "2023-12-21", "close": 119.43, "volume": 1369463.0}, {"date": "2023-12-22", "close": 120.21, "volume": 1134048.0}, {"date": "2023-12-26", "close": 120.09, "volume": 792619.0}, {"date": "2023-12-27", "close": 120.31, "volume": 941819.0}, {"date": "2023-12-28", "close": 120.82, "volume": 1129709.0}, {"date": "2023-12-29", "close": 121.51, "volume": 1765813.0}, {"date": "2024-01-02", "close": 122.36, "volume": 2347757.0}, {"date": "2024-01-03", "close": 121.74, "volume": 1742498.0}, {"date": "2024-01-04", "close": 122.53, "volume": 2018606.0}, {"date": "2024-01-05", "close": 122.25, "volume": 1394130.0}, {"date": "2024-01-08", "close": 123.21, "volume": 1535733.0}, {"date": "2024-01-09", "close": 123.64, "volume": 1403153.0}, {"date": "2024-01-10", "close": 123.27, "volume": 1899604.0}, {"date": "2024-01-11", "close": 123.82, "volume": 1608417.0}, {"date": "2024-01-12", "close": 124.17, "volume": 1201771.0}, {"date": "2024-01-16", "close": 123.07, "volume": 2725618.0}, {"date": "2024-01-17", "close": 123.32, "volume": 1822154.0}, {"date": "2024-01-18", "close": 123.04, "volume": 1348047.0}, {"date": "2024-01-19", "close": 122.77, "volume": 1806019.0}, {"date": "2024-01-22", "close": 122.34, "volume": 1924998.0}, {"date": "2024-01-23", "close": 124.95, "volume": 3656902.0}, {"date": "2024-01-24", "close": 118.04, "volume": 6020568.0}, {"date": "2024-01-25", "close": 120.49, "volume": 2769474.0}, {"date": "2024-01-26", "close": 121.17, "volume": 2579772.0}, {"date": "2024-01-29", "close": 121.27, "volume": 1823084.0}, {"date": "2024-01-30", "close": 121.7, "volume": 1949824.0}, {"date": "2024-01-31", "close": 120.97, "volume": 2586329.0}, {"date": "2024-02-01", "close": 123.43, "volume": 1939708.0}, {"date": "2024-02-02", "close": 122.26, "volume": 2485842.0}, {"date": "2024-02-05", "close": 120.98, "volume": 2232534.0}, {"date": "2024-02-06", "close": 121.33, "volume": 1741526.0}, {"date": "2024-02-07", "close": 121.07, "volume": 1903481.0}, {"date": "2024-02-08", "close": 120.27, "volume": 1985786.0}, {"date": "2024-02-09", "close": 119.81, "volume": 1612676.0}, {"date": "2024-02-12", "close": 120.07, "volume": 1651230.0}, {"date": "2024-02-13", "close": 118.55, "volume": 1789191.0}, {"date": "2024-02-14", "close": 118.4, "volume": 1590614.0}, {"date": "2024-02-15", "close": 118.79, "volume": 1591059.0}, {"date": "2024-02-16", "close": 118.29, "volume": 1731312.0}, {"date": "2024-02-20", "close": 119.15, "volume": 2293206.0}, {"date": "2024-02-21", "close": 120.45, "volume": 1301141.0}, {"date": "2024-02-22", "close": 121.05, "volume": 1679782.0}, {"date": "2024-02-23", "close": 121.64, "volume": 1488299.0}, {"date": "2024-02-26", "close": 121.23, "volume": 1413520.0}, {"date": "2024-02-27", "close": 121.19, "volume": 1162691.0}, {"date": "2024-02-28", "close": 121.23, "volume": 1080408.0}, {"date": "2024-02-29", "close": 121.17, "volume": 3266015.0}, {"date": "2024-03-01", "close": 122.9, "volume": 2340811.0}, {"date": "2024-03-04", "close": 123.49, "volume": 3453277.0}, {"date": "2024-03-05", "close": 123.62, "volume": 2359058.0}, {"date": "2024-03-06", "close": 124.81, "volume": 2563627.0}, {"date": "2024-03-07", "close": 125.9, "volume": 2629208.0}, {"date": "2024-03-08", "close": 125.65, "volume": 2004052.0}, {"date": "2024-03-11", "close": 126.78, "volume": 1261009.0}, {"date": "2024-03-12", "close": 126.71, "volume": 1888419.0}, {"date": "2024-03-13", "close": 127.9, "volume": 1829609.0}, {"date": "2024-03-14", "close": 124.81, "volume": 2560231.0}, {"date": "2024-03-15", "close": 124.47, "volume": 6511053.0}, {"date": "2024-03-18", "close": 124.23, "volume": 2156021.0}, {"date": "2024-03-19", "close": 125.05, "volume": 1668571.0}, {"date": "2024-03-20", "close": 124.42, "volume": 1326960.0}, {"date": "2024-03-21", "close": 124.81, "volume": 1799910.0}, {"date": "2024-03-22", "close": 124.93, "volume": 1440430.0}, {"date": "2024-03-25", "close": 125.18, "volume": 2331984.0}, {"date": "2024-03-26", "close": 126.09, "volume": 2045524.0}, {"date": "2024-03-27", "close": 127.27, "volume": 2416404.0}, {"date": "2024-03-28", "close": 129.35, "volume": 3204136.0}, {"date": "2024-04-01", "close": 128.8, "volume": 2093453.0}, {"date": "2024-04-02", "close": 127.69, "volume": 2287131.0}, {"date": "2024-04-03", "close": 126.06, "volume": 2100950.0}, {"date": "2024-04-04", "close": 126.5, "volume": 2009153.0}, {"date": "2024-04-05", "close": 126.31, "volume": 1558510.0}, {"date": "2024-04-08", "close": 126.05, "volume": 1343666.0}, {"date": "2024-04-09", "close": 127.94, "volume": 1884932.0}, {"date": "2024-04-10", "close": 127.16, "volume": 1690660.0}, {"date": "2024-04-11", "close": 126.08, "volume": 1988740.0}, {"date": "2024-04-12", "close": 123.89, "volume": 2661601.0}, {"date": "2024-04-15", "close": 125.4, "volume": 2340786.0}, {"date": "2024-04-16", "close": 125.28, "volume": 2296007.0}, {"date": "2024-04-17", "close": 125.96, "volume": 2290782.0}, {"date": "2024-04-18", "close": 125.61, "volume": 2350837.0}, {"date": "2024-04-19", "close": 126.83, "volume": 4795826.0}, {"date": "2024-04-22", "close": 128.93, "volume": 2705726.0}, {"date": "2024-04-23", "close": 136.04, "volume": 5773588.0}, {"date": "2024-04-24", "close": 137.78, "volume": 3551467.0}, {"date": "2024-04-25", "close": 136.43, "volume": 3024248.0}, {"date": "2024-04-26", "close": 135.24, "volume": 2123919.0}, {"date": "2024-04-29", "close": 135.93, "volume": 2148077.0}, {"date": "2024-04-30", "close": 136.53, "volume": 2875939.0}, {"date": "2024-05-01", "close": 136.47, "volume": 2105618.0}, {"date": "2024-05-02", "close": 136.5, "volume": 1687374.0}, {"date": "2024-05-03", "close": 136.09, "volume": 1907297.0}, {"date": "2024-05-06", "close": 135.97, "volume": 1796216.0}, {"date": "2024-05-07", "close": 135.98, "volume": 2614137.0}, {"date": "2024-05-08", "close": 135.93, "volume": 2180725.0}, {"date": "2024-05-09", "close": 136.66, "volume": 1164704.0}, {"date": "2024-05-10", "close": 136.67, "volume": 1048871.0}, {"date": "2024-05-13", "close": 136.29, "volume": 1194177.0}, {"date": "2024-05-14", "close": 135.1, "volume": 1454934.0}, {"date": "2024-05-15", "close": 134.11, "volume": 2166895.0}, {"date": "2024-05-16", "close": 134.67, "volume": 1631851.0}, {"date": "2024-05-17", "close": 134.29, "volume": 1418797.0}, {"date": "2024-05-20", "close": 133.62, "volume": 1796549.0}, {"date": "2024-05-21", "close": 133.74, "volume": 1384901.0}, {"date": "2024-05-22", "close": 133.87, "volume": 1518515.0}, {"date": "2024-05-23", "close": 131.84, "volume": 1568919.0}, {"date": "2024-05-24", "close": 131.94, "volume": 1413946.0}, {"date": "2024-05-28", "close": 129.15, "volume": 2189664.0}, {"date": "2024-05-29", "close": 128.16, "volume": 1608469.0}, {"date": "2024-05-30", "close": 129.67, "volume": 2681036.0}, {"date": "2024-05-31", "close": 133.3, "volume": 4228781.0}, {"date": "2024-06-03", "close": 134.89, "volume": 2184340.0}, {"date": "2024-06-04", "close": 137.39, "volume": 3553426.0}, {"date": "2024-06-05", "close": 136.84, "volume": 1593455.0}, {"date": "2024-06-06", "close": 137.0, "volume": 1791235.0}, {"date": "2024-06-07", "close": 134.48, "volume": 2185171.0}, {"date": "2024-06-10", "close": 135.47, "volume": 1938793.0}, {"date": "2024-06-11", "close": 135.65, "volume": 1910862.0}, {"date": "2024-06-12", "close": 135.19, "volume": 1908722.0}, {"date": "2024-06-13", "close": 139.43, "volume": 3493756.0}, {"date": "2024-06-14", "close": 139.49, "volume": 1736313.0}, {"date": "2024-06-17", "close": 140.45, "volume": 2006569.0}, {"date": "2024-06-18", "close": 141.67, "volume": 1433086.0}, {"date": "2024-06-20", "close": 140.12, "volume": 1752886.0}, {"date": "2024-06-21", "close": 139.47, "volume": 3481144.0}, {"date": "2024-06-24", "close": 139.7, "volume": 1468500.0}, {"date": "2024-06-25", "close": 138.42, "volume": 1644168.0}, {"date": "2024-06-26", "close": 139.17, "volume": 1818380.0}, {"date": "2024-06-27", "close": 139.35, "volume": 1421965.0}, {"date": "2024-06-28", "close": 138.2, "volume": 4428326.0}, {"date": "2024-07-01", "close": 137.82, "volume": 2052845.0}, {"date": "2024-07-02", "close": 137.99, "volume": 1726794.0}, {"date": "2024-07-03", "close": 137.52, "volume": 736897.0}, {"date": "2024-07-05", "close": 138.29, "volume": 1221412.0}, {"date": "2024-07-08", "close": 139.28, "volume": 1348606.0}, {"date": "2024-07-09", "close": 139.43, "volume": 1875268.0}, {"date": "2024-07-10", "close": 140.79, "volume": 1298525.0}, {"date": "2024-07-11", "close": 141.02, "volume": 1396902.0}, {"date": "2024-07-12", "close": 141.53, "volume": 1478833.0}, {"date": "2024-07-15", "close": 141.01, "volume": 1863264.0}, {"date": "2024-07-16", "close": 142.46, "volume": 1917017.0}, {"date": "2024-07-17", "close": 143.55, "volume": 2296377.0}, {"date": "2024-07-18", "close": 144.06, "volume": 2316536.0}, {"date": "2024-07-19", "close": 143.63, "volume": 4086109.0}, {"date": "2024-07-22", "close": 144.14, "volume": 2620428.0}, {"date": "2024-07-23", "close": 135.88, "volume": 5074459.0}, {"date": "2024-07-24", "close": 140.51, "volume": 3581822.0}, {"date": "2024-07-25", "close": 141.07, "volume": 2704912.0}, {"date": "2024-07-26", "close": 141.81, "volume": 2064513.0}, {"date": "2024-07-29", "close": 140.85, "volume": 3083165.0}, {"date": "2024-07-30", "close": 136.38, "volume": 3517785.0}, {"date": "2024-07-31", "close": 135.05, "volume": 3375625.0}, {"date": "2024-08-01", "close": 138.48, "volume": 2497295.0}, {"date": "2024-08-02", "close": 140.1, "volume": 2401756.0}, {"date": "2024-08-05", "close": 137.65, "volume": 2547176.0}, {"date": "2024-08-06", "close": 139.08, "volume": 2077336.0}, {"date": "2024-08-07", "close": 140.02, "volume": 2392186.0}, {"date": "2024-08-08", "close": 141.25, "volume": 2144205.0}, {"date": "2024-08-09", "close": 140.32, "volume": 1485200.0}, {"date": "2024-08-12", "close": 138.3, "volume": 2394074.0}, {"date": "2024-08-13", "close": 138.44, "volume": 1777127.0}, {"date": "2024-08-14", "close": 140.82, "volume": 2167080.0}, {"date": "2024-08-15", "close": 141.78, "volume": 1875648.0}, {"date": "2024-08-16", "close": 142.46, "volume": 1552616.0}, {"date": "2024-08-19", "close": 143.46, "volume": 1311781.0}, {"date": "2024-08-20", "close": 144.24, "volume": 1092546.0}, {"date": "2024-08-21", "close": 144.58, "volume": 1447288.0}, {"date": "2024-08-22", "close": 144.6, "volume": 1420904.0}, {"date": "2024-08-23", "close": 143.61, "volume": 1252039.0}, {"date": "2024-08-26", "close": 144.14, "volume": 1148583.0}, {"date": "2024-08-27", "close": 143.54, "volume": 1265111.0}, {"date": "2024-08-28", "close": 143.86, "volume": 1467335.0}, {"date": "2024-08-29", "close": 143.22, "volume": 1879247.0}, {"date": "2024-08-30", "close": 144.66, "volume": 2421722.0}, {"date": "2024-09-03", "close": 147.35, "volume": 1904165.0}, {"date": "2024-09-04", "close": 148.35, "volume": 1853605.0}, {"date": "2024-09-05", "close": 148.05, "volume": 1788158.0}, {"date": "2024-09-06", "close": 146.91, "volume": 2160596.0}, {"date": "2024-09-09", "close": 147.18, "volume": 1836548.0}, {"date": "2024-09-10", "close": 146.25, "volume": 1498564.0}, {"date": "2024-09-11", "close": 143.2, "volume": 2350354.0}, {"date": "2024-09-12", "close": 142.38, "volume": 1977121.0}, {"date": "2024-09-13", "close": 143.52, "volume": 1960421.0}, {"date": "2024-09-16", "close": 144.2, "volume": 1650898.0}, {"date": "2024-09-17", "close": 141.66, "volume": 1851207.0}, {"date": "2024-09-18", "close": 141.14, "volume": 1717308.0}, {"date": "2024-09-19", "close": 140.1, "volume": 1553548.0}, {"date": "2024-09-20", "close": 140.75, "volume": 5576094.0}, {"date": "2024-09-23", "close": 141.21, "volume": 1776917.0}, {"date": "2024-09-24", "close": 141.05, "volume": 1858553.0}, {"date": "2024-09-25", "close": 141.2, "volume": 1683076.0}, {"date": "2024-09-26", "close": 142.18, "volume": 1478671.0}, {"date": "2024-09-27", "close": 142.54, "volume": 1689433.0}, {"date": "2024-09-30", "close": 142.28, "volume": 1962155.0}, {"date": "2024-10-01", "close": 142.41, "volume": 1849657.0}, {"date": "2024-10-02", "close": 141.76, "volume": 1587555.0}, {"date": "2024-10-03", "close": 140.04, "volume": 1436014.0}, {"date": "2024-10-04", "close": 140.89, "volume": 1593036.0}, {"date": "2024-10-07", "close": 140.78, "volume": 2037152.0}, {"date": "2024-10-08", "close": 142.01, "volume": 1527309.0}, {"date": "2024-10-09", "close": 142.18, "volume": 1249367.0}, {"date": "2024-10-10", "close": 141.06, "volume": 1296463.0}, {"date": "2024-10-11", "close": 142.25, "volume": 1384424.0}, {"date": "2024-10-14", "close": 143.54, "volume": 1366622.0}, {"date": "2024-10-15", "close": 145.23, "volume": 1964070.0}, {"date": "2024-10-16", "close": 145.94, "volume": 1819273.0}, {"date": "2024-10-17", "close": 146.09, "volume": 2537222.0}, {"date": "2024-10-18", "close": 145.41, "volume": 3915416.0}, {"date": "2024-10-21", "close": 144.21, "volume": 2508338.0}, {"date": "2024-10-22", "close": 137.75, "volume": 4180219.0}, {"date": "2024-10-23", "close": 136.89, "volume": 2640961.0}, {"date": "2024-10-24", "close": 137.01, "volume": 1835406.0}, {"date": "2024-10-25", "close": 135.52, "volume": 2273945.0}, {"date": "2024-10-28", "close": 135.62, "volume": 2036702.0}, {"date": "2024-10-29", "close": 134.51, "volume": 1608860.0}, {"date": "2024-10-30", "close": 134.41, "volume": 1636301.0}, {"date": "2024-10-31", "close": 134.18, "volume": 3322564.0}, {"date": "2024-11-01", "close": 134.61, "volume": 1678234.0}, {"date": "2024-11-04", "close": 133.74, "volume": 1537723.0}, {"date": "2024-11-05", "close": 134.83, "volume": 1415099.0}, {"date": "2024-11-06", "close": 131.64, "volume": 2235358.0}, {"date": "2024-11-07", "close": 132.25, "volume": 1879913.0}, {"date": "2024-11-08", "close": 133.61, "volume": 1703481.0}, {"date": "2024-11-11", "close": 133.26, "volume": 1569794.0}, {"date": "2024-11-12", "close": 132.14, "volume": 2525049.0}, {"date": "2024-11-13", "close": 132.19, "volume": 1494936.0}, {"date": "2024-11-14", "close": 131.68, "volume": 1543529.0}, {"date": "2024-11-15", "close": 134.08, "volume": 3199116.0}, {"date": "2024-11-18", "close": 136.01, "volume": 2038330.0}, {"date": "2024-11-19", "close": 135.61, "volume": 1771307.0}, {"date": "2024-11-20", "close": 136.37, "volume": 1883617.0}, {"date": "2024-11-21", "close": 137.03, "volume": 1618496.0}, {"date": "2024-11-22", "close": 138.42, "volume": 1977596.0}, {"date": "2024-11-25", "close": 139.14, "volume": 4025196.0}, {"date": "2024-11-26", "close": 139.73, "volume": 2305194.0}, {"date": "2024-11-27", "close": 139.2, "volume": 1466846.0}, {"date": "2024-11-29", "close": 139.35, "volume": 1213088.0}, {"date": "2024-12-02", "close": 139.56, "volume": 2397068.0}, {"date": "2024-12-03", "close": 136.81, "volume": 2187735.0}, {"date": "2024-12-04", "close": 136.79, "volume": 2068464.0}, {"date": "2024-12-05", "close": 138.15, "volume": 2201748.0}, {"date": "2024-12-06", "close": 134.73, "volume": 2207244.0}, {"date": "2024-12-09", "close": 132.95, "volume": 3423966.0}, {"date": "2024-12-10", "close": 133.07, "volume": 2662501.0}, {"date": "2024-12-11", "close": 130.61, "volume": 2094426.0}, {"date": "2024-12-12", "close": 130.89, "volume": 1763209.0}, {"date": "2024-12-13", "close": 131.34, "volume": 1621589.0}, {"date": "2024-12-16", "close": 131.36, "volume": 2792465.0}, {"date": "2024-12-17", "close": 131.14, "volume": 3378715.0}, {"date": "2024-12-18", "close": 130.37, "volume": 3048611.0}, {"date": "2024-12-19", "close": 131.45, "volume": 3447849.0}, {"date": "2024-12-20", "close": 131.32, "volume": 5579481.0}, {"date": "2024-12-23", "close": 131.44, "volume": 1705172.0}, {"date": "2024-12-24", "close": 132.18, "volume": 619645.0}, {"date": "2024-12-26", "close": 133.13, "volume": 1017509.0}, {"date": "2024-12-27", "close": 131.8, "volume": 1525021.0}, {"date": "2024-12-30", "close": 130.62, "volume": 1415206.0}, {"date": "2024-12-31", "close": 131.04, "volume": 942277.0}, {"date": "2025-01-02", "close": 130.63, "volume": 1390243.0}, {"date": "2025-01-03", "close": 129.76, "volume": 1563058.0}, {"date": "2025-01-06", "close": 126.12, "volume": 2412112.0}, {"date": "2025-01-07", "close": 127.3, "volume": 1891618.0}, {"date": "2025-01-08", "close": 126.77, "volume": 1820281.0}, {"date": "2025-01-10", "close": 124.46, "volume": 2280050.0}, {"date": "2025-01-13", "close": 125.43, "volume": 2337094.0}, {"date": "2025-01-14", "close": 126.18, "volume": 1779020.0}, {"date": "2025-01-15", "close": 125.56, "volume": 1484827.0}, {"date": "2025-01-16", "close": 126.65, "volume": 2090405.0}, {"date": "2025-01-17", "close": 127.22, "volume": 2056825.0}, {"date": "2025-01-21", "close": 126.52, "volume": 1836567.0}, {"date": "2025-01-22", "close": 126.12, "volume": 2125945.0}, {"date": "2025-01-23", "close": 127.03, "volume": 2217106.0}, {"date": "2025-01-24", "close": 128.41, "volume": 1785554.0}, {"date": "2025-01-27", "close": 131.41, "volume": 3127879.0}, {"date": "2025-01-28", "close": 129.44, "volume": 3389108.0}, {"date": "2025-01-29", "close": 129.67, "volume": 1881103.0}, {"date": "2025-01-30", "close": 130.85, "volume": 1871476.0}, {"date": "2025-01-31", "close": 129.97, "volume": 5058409.0}, {"date": "2025-02-03", "close": 130.45, "volume": 2601869.0}, {"date": "2025-02-04", "close": 129.3, "volume": 2136225.0}, {"date": "2025-02-05", "close": 129.25, "volume": 2517261.0}, {"date": "2025-02-06", "close": 128.69, "volume": 2090383.0}, {"date": "2025-02-07", "close": 130.3, "volume": 2248470.0}, {"date": "2025-02-10", "close": 131.43, "volume": 1555689.0}, {"date": "2025-02-11", "close": 133.19, "volume": 1512804.0}, {"date": "2025-02-12", "close": 133.88, "volume": 1871844.0}, {"date": "2025-02-13", "close": 135.36, "volume": 1872600.0}, {"date": "2025-02-14", "close": 132.67, "volume": 1976463.0}, {"date": "2025-02-18", "close": 135.64, "volume": 2695556.0}, {"date": "2025-02-19", "close": 137.93, "volume": 1845372.0}, {"date": "2025-02-20", "close": 138.97, "volume": 2132810.0}, {"date": "2025-02-21", "close": 140.26, "volume": 2316610.0}, {"date": "2025-02-24", "close": 140.04, "volume": 2269720.0}, {"date": "2025-02-25", "close": 141.3, "volume": 2693355.0}, {"date": "2025-02-26", "close": 139.16, "volume": 1808788.0}, {"date": "2025-02-27", "close": 140.19, "volume": 1711543.0}, {"date": "2025-02-28", "close": 142.01, "volume": 2683862.0}, {"date": "2025-03-03", "close": 143.35, "volume": 1946789.0}, {"date": "2025-03-04", "close": 141.14, "volume": 2529968.0}, {"date": "2025-03-05", "close": 141.63, "volume": 2060682.0}, {"date": "2025-03-06", "close": 142.41, "volume": 1992042.0}, {"date": "2025-03-07", "close": 144.79, "volume": 2966894.0}, {"date": "2025-03-10", "close": 147.4, "volume": 3194129.0}, {"date": "2025-03-11", "close": 144.09, "volume": 2507356.0}, {"date": "2025-03-12", "close": 139.97, "volume": 2099350.0}, {"date": "2025-03-13", "close": 140.14, "volume": 1805086.0}, {"date": "2025-03-14", "close": 139.64, "volume": 1324076.0}, {"date": "2025-03-17", "close": 139.91, "volume": 1469880.0}, {"date": "2025-03-18", "close": 139.53, "volume": 1661942.0}, {"date": "2025-03-19", "close": 139.65, "volume": 1716806.0}, {"date": "2025-03-20", "close": 139.08, "volume": 1665394.0}, {"date": "2025-03-21", "close": 138.67, "volume": 7442696.0}, {"date": "2025-03-24", "close": 137.82, "volume": 1979808.0}, {"date": "2025-03-25", "close": 136.99, "volume": 1800996.0}, {"date": "2025-03-26", "close": 139.61, "volume": 2209949.0}, {"date": "2025-03-27", "close": 140.56, "volume": 1052655.0}, {"date": "2025-03-28", "close": 140.71, "volume": 1227254.0}, {"date": "2025-03-31", "close": 142.22, "volume": 1974068.0}, {"date": "2025-04-01", "close": 143.03, "volume": 1725403.0}, {"date": "2025-04-02", "close": 142.9, "volume": 1845709.0}, {"date": "2025-04-03", "close": 145.22, "volume": 2384889.0}, {"date": "2025-04-04", "close": 137.91, "volume": 2555130.0}, {"date": "2025-04-07", "close": 134.54, "volume": 2827266.0}, {"date": "2025-04-08", "close": 133.28, "volume": 2543238.0}, {"date": "2025-04-09", "close": 135.15, "volume": 2436549.0}, {"date": "2025-04-10", "close": 137.49, "volume": 2281937.0}, {"date": "2025-04-11", "close": 139.76, "volume": 1721602.0}, {"date": "2025-04-14", "close": 142.56, "volume": 1676827.0}, {"date": "2025-04-15", "close": 141.47, "volume": 1855729.0}, {"date": "2025-04-16", "close": 139.7, "volume": 2004879.0}, {"date": "2025-04-17", "close": 142.81, "volume": 2108310.0}, {"date": "2025-04-21", "close": 140.07, "volume": 2615630.0}, {"date": "2025-04-22", "close": 137.92, "volume": 3834812.0}, {"date": "2025-04-23", "close": 133.4, "volume": 4583385.0}, {"date": "2025-04-24", "close": 132.34, "volume": 2708993.0}, {"date": "2025-04-25", "close": 131.61, "volume": 2626988.0}, {"date": "2025-04-28", "close": 130.9, "volume": 1746432.0}, {"date": "2025-04-29", "close": 130.55, "volume": 1964291.0}, {"date": "2025-04-30", "close": 131.78, "volume": 2929109.0}, {"date": "2025-05-01", "close": 129.87, "volume": 1965740.0}, {"date": "2025-05-02", "close": 130.35, "volume": 2258604.0}, {"date": "2025-05-05", "close": 130.9, "volume": 1459706.0}, {"date": "2025-05-06", "close": 132.77, "volume": 3014065.0}, {"date": "2025-05-07", "close": 133.59, "volume": 2953582.0}, {"date": "2025-05-08", "close": 133.54, "volume": 2165938.0}, {"date": "2025-05-09", "close": 133.05, "volume": 1864154.0}, {"date": "2025-05-12", "close": 136.67, "volume": 3112783.0}, {"date": "2025-05-13", "close": 134.03, "volume": 3058917.0}, {"date": "2025-05-14", "close": 133.51, "volume": 2139332.0}, {"date": "2025-05-15", "close": 137.35, "volume": 2625829.0}, {"date": "2025-05-16", "close": 139.07, "volume": 2310131.0}, {"date": "2025-05-19", "close": 140.79, "volume": 3259550.0}, {"date": "2025-05-20", "close": 141.63, "volume": 2421661.0}, {"date": "2025-05-21", "close": 141.07, "volume": 2475817.0}, {"date": "2025-05-22", "close": 139.75, "volume": 2743882.0}, {"date": "2025-05-23", "close": 141.55, "volume": 2582875.0}, {"date": "2025-05-27", "close": 142.85, "volume": 2594117.0}, {"date": "2025-05-28", "close": 142.68, "volume": 1748873.0}, {"date": "2025-05-29", "close": 143.84, "volume": 1716195.0}, {"date": "2025-05-30", "close": 143.76, "volume": 3382847.0}, {"date": "2025-06-02", "close": 141.68, "volume": 2048283.0}, {"date": "2025-06-03", "close": 139.5, "volume": 1937335.0}, {"date": "2025-06-04", "close": 138.43, "volume": 2047348.0}, {"date": "2025-06-05", "close": 135.3, "volume": 3515830.0}, {"date": "2025-06-06", "close": 133.55, "volume": 2576789.0}, {"date": "2025-06-09", "close": 132.69, "volume": 2008126.0}, {"date": "2025-06-10", "close": 133.04, "volume": 1891892.0}, {"date": "2025-06-11", "close": 132.85, "volume": 1679986.0}, {"date": "2025-06-12", "close": 133.89, "volume": 1551887.0}, {"date": "2025-06-13", "close": 130.84, "volume": 1837826.0}, {"date": "2025-06-16", "close": 130.67, "volume": 1989181.0}, {"date": "2025-06-17", "close": 128.93, "volume": 2883045.0}, {"date": "2025-06-18", "close": 127.96, "volume": 3088898.0}, {"date": "2025-06-20", "close": 128.29, "volume": 5306997.0}, {"date": "2025-06-23", "close": 130.13, "volume": 3205971.0}, {"date": "2025-06-24", "close": 129.95, "volume": 2761044.0}, {"date": "2025-06-25", "close": 128.15, "volume": 1820507.0}, {"date": "2025-06-26", "close": 126.84, "volume": 2369449.0}, {"date": "2025-06-27", "close": 127.89, "volume": 1950898.0}, {"date": "2025-06-30", "close": 128.92, "volume": 2172638.0}, {"date": "2025-07-01", "close": 131.61, "volume": 2829960.0}, {"date": "2025-07-02", "close": 132.36, "volume": 2137946.0}, {"date": "2025-07-03", "close": 132.12, "volume": 1015997.0}, {"date": "2025-07-07", "close": 131.65, "volume": 2158056.0}, {"date": "2025-07-08", "close": 131.4, "volume": 1620507.0}, {"date": "2025-07-09", "close": 131.49, "volume": 1448388.0}, {"date": "2025-07-10", "close": 131.95, "volume": 1959248.0}, {"date": "2025-07-11", "close": 129.38, "volume": 1847101.0}, {"date": "2025-07-14", "close": 127.46, "volume": 3283969.0}, {"date": "2025-07-15", "close": 126.75, "volume": 2226778.0}, {"date": "2025-07-16", "close": 127.63, "volume": 2022176.0}, {"date": "2025-07-17", "close": 127.91, "volume": 1942700.0}, {"date": "2025-07-18", "close": 127.53, "volume": 3787144.0}, {"date": "2025-07-21", "close": 126.71, "volume": 2115217.0}, {"date": "2025-07-22", "close": 128.89, "volume": 2040687.0}, {"date": "2025-07-23", "close": 127.73, "volume": 1947536.0}, {"date": "2025-07-24", "close": 127.75, "volume": 1573382.0}, {"date": "2025-07-25", "close": 127.38, "volume": 1549457.0}, {"date": "2025-07-28", "close": 126.86, "volume": 1911786.0}, {"date": "2025-07-29", "close": 127.93, "volume": 1995925.0}, {"date": "2025-07-30", "close": 125.29, "volume": 2123316.0}, {"date": "2025-07-31", "close": 124.62, "volume": 4597535.0}, {"date": "2025-08-01", "close": 130.64, "volume": 5425880.0}, {"date": "2025-08-04", "close": 133.14, "volume": 3226044.0}, {"date": "2025-08-05", "close": 134.21, "volume": 2860322.0}, {"date": "2025-08-06", "close": 136.68, "volume": 3327354.0}, {"date": "2025-08-07", "close": 136.77, "volume": 2473249.0}, {"date": "2025-08-08", "close": 136.16, "volume": 1653983.0}, {"date": "2025-08-11", "close": 134.15, "volume": 2544755.0}, {"date": "2025-08-12", "close": 133.64, "volume": 3181152.0}, {"date": "2025-08-13", "close": 134.81, "volume": 1849513.0}, {"date": "2025-08-14", "close": 133.39, "volume": 1527529.0}, {"date": "2025-08-15", "close": 132.94, "volume": 2123773.0}, {"date": "2025-08-18", "close": 131.33, "volume": 2566410.0}, {"date": "2025-08-19", "close": 132.95, "volume": 2288369.0}, {"date": "2025-08-20", "close": 133.26, "volume": 1678964.0}, {"date": "2025-08-21", "close": 132.97, "volume": 1512894.0}, {"date": "2025-08-22", "close": 133.49, "volume": 1842585.0}, {"date": "2025-08-25", "close": 130.75, "volume": 1721586.0}, {"date": "2025-08-26", "close": 129.81, "volume": 3165361.0}, {"date": "2025-08-27", "close": 130.21, "volume": 1411929.0}, {"date": "2025-08-28", "close": 128.72, "volume": 1757400.0}, {"date": "2025-08-29", "close": 129.14, "volume": 1785555.0}, {"date": "2025-09-02", "close": 128.84, "volume": 2027320.0}, {"date": "2025-09-03", "close": 128.0, "volume": 2562868.0}, {"date": "2025-09-04", "close": 129.17, "volume": 2049255.0}, {"date": "2025-09-05", "close": 129.89, "volume": 2187008.0}, {"date": "2025-09-08", "close": 129.78, "volume": 2916782.0}, {"date": "2025-09-09", "close": 130.97, "volume": 2325596.0}, {"date": "2025-09-10", "close": 128.01, "volume": 2279439.0}, {"date": "2025-09-11", "close": 129.47, "volume": 1745077.0}, {"date": "2025-09-12", "close": 127.99, "volume": 1442298.0}, {"date": "2025-09-15", "close": 125.47, "volume": 3077722.0}, {"date": "2025-09-16", "close": 125.04, "volume": 2084642.0}, {"date": "2025-09-17", "close": 125.59, "volume": 2304515.0}, {"date": "2025-09-18", "close": 125.51, "volume": 1822064.0}, {"date": "2025-09-19", "close": 124.62, "volume": 6928114.0}, {"date": "2025-09-22", "close": 124.07, "volume": 2683819.0}, {"date": "2025-09-23", "close": 123.82, "volume": 2452169.0}, {"date": "2025-09-24", "close": 123.93, "volume": 1459895.0}, {"date": "2025-09-25", "close": 121.72, "volume": 4024827.0}, {"date": "2025-09-26", "close": 122.23, "volume": 2292669.0}, {"date": "2025-09-29", "close": 122.66, "volume": 2851245.0}, {"date": "2025-09-30", "close": 124.34, "volume": 2044346.0}, {"date": "2025-10-01", "close": 123.23, "volume": 1921569.0}, {"date": "2025-10-02", "close": 122.62, "volume": 1696239.0}, {"date": "2025-10-03", "close": 122.58, "volume": 1898153.0}, {"date": "2025-10-06", "close": 120.54, "volume": 2143614.0}, {"date": "2025-10-07", "close": 122.33, "volume": 2254560.0}, {"date": "2025-10-08", "close": 119.63, "volume": 1802763.0}, {"date": "2025-10-09", "close": 119.55, "volume": 1851538.0}, {"date": "2025-10-10", "close": 119.57, "volume": 1855199.0}, {"date": "2025-10-13", "close": 119.27, "volume": 1968573.0}, {"date": "2025-10-14", "close": 120.17, "volume": 1708595.0}, {"date": "2025-10-15", "close": 119.92, "volume": 2704832.0}, {"date": "2025-10-16", "close": 119.7, "volume": 2337524.0}, {"date": "2025-10-17", "close": 121.44, "volume": 2076726.0}, {"date": "2025-10-20", "close": 120.7, "volume": 1547716.0}, {"date": "2025-10-21", "close": 120.05, "volume": 1876295.0}, {"date": "2025-10-22", "close": 120.21, "volume": 1924081.0}, {"date": "2025-10-23", "close": 118.76, "volume": 2688244.0}, {"date": "2025-10-24", "close": 118.93, "volume": 2423750.0}, {"date": "2025-10-27", "close": 120.62, "volume": 3924459.0}, {"date": "2025-10-28", "close": 120.66, "volume": 3297222.0}, {"date": "2025-10-29", "close": 116.72, "volume": 4365249.0}, {"date": "2025-10-30", "close": 120.21, "volume": 4660126.0}, {"date": "2025-10-31", "close": 119.71, "volume": 4396715.0}, {"date": "2025-11-03", "close": 102.27, "volume": 36751480.0}, {"date": "2025-11-04", "close": 100.64, "volume": 15963770.0}, {"date": "2025-11-05", "close": 100.05, "volume": 12418390.0}, {"date": "2025-11-06", "close": 100.77, "volume": 9007442.0}, {"date": "2025-11-07", "close": 103.85, "volume": 10218720.0}, {"date": "2025-11-10", "close": 103.09, "volume": 7028755.0}, {"date": "2025-11-11", "close": 103.03, "volume": 4520941.0}, {"date": "2025-11-12", "close": 104.12, "volume": 6539849.0}, {"date": "2025-11-13", "close": 104.45, "volume": 5312411.0}, {"date": "2025-11-14", "close": 104.015, "volume": 5752354.0}, {"date": "2025-11-17", "close": 103.66, "volume": 9323817.0}, {"date": "2025-11-18", "close": 103.25, "volume": 6676315.0}, {"date": "2025-11-19", "close": 102.37, "volume": 5856937.0}, {"date": "2025-11-20", "close": 103.76, "volume": 5331951.0}, {"date": "2025-11-21", "close": 105.18, "volume": 5876167.0}, {"date": "2025-11-24", "close": 105.03, "volume": 6826043.0}, {"date": "2025-11-25", "close": 106.01, "volume": 4304024.0}, {"date": "2025-11-26", "close": 108.29, "volume": 7267333.0}, {"date": "2025-11-28", "close": 109.12, "volume": 2756404.0}, {"date": "2025-12-01", "close": 108.54, "volume": 5934882.0}, {"date": "2025-12-02", "close": 106.95, "volume": 7354348.0}, {"date": "2025-12-03", "close": 106.13, "volume": 6852006.0}, {"date": "2025-12-04", "close": 104.94, "volume": 5654059.0}, {"date": "2025-12-05", "close": 102.96, "volume": 5448999.0}, {"date": "2025-12-08", "close": 101.85, "volume": 5917796.0}, {"date": "2025-12-09", "close": 102.89, "volume": 4269452.0}, {"date": "2025-12-10", "close": 103.14, "volume": 7243170.0}, {"date": "2025-12-11", "close": 103.45, "volume": 5513340.0}, {"date": "2025-12-12", "close": 103.15, "volume": 4961959.0}, {"date": "2025-12-15", "close": 102.8, "volume": 7624353.0}, {"date": "2025-12-16", "close": 102.54, "volume": 5696632.0}, {"date": "2025-12-17", "close": 102.94, "volume": 6576317.0}, {"date": "2025-12-18", "close": 101.51, "volume": 7977910.0}, {"date": "2025-12-19", "close": 100.65, "volume": 7700234.0}, {"date": "2025-12-22", "close": 99.78, "volume": 4804252.0}, {"date": "2025-12-23", "close": 100.11, "volume": 3689223.0}, {"date": "2025-12-24", "close": 101.08, "volume": 1200056.0}, {"date": "2025-12-26", "close": 101.0, "volume": 2673757.0}, {"date": "2025-12-29", "close": 101.03, "volume": 3202799.0}, {"date": "2025-12-30", "close": 101.57, "volume": 3115533.0}, {"date": "2025-12-31", "close": 100.89, "volume": 2808390.0}, {"date": "2026-01-02", "close": 101.4, "volume": 4347976.0}, {"date": "2026-01-05", "close": 98.07, "volume": 9673218.0}, {"date": "2026-01-06", "close": 97.64, "volume": 5526507.0}, {"date": "2026-01-07", "close": 97.56, "volume": 5871014.0}, {"date": "2026-01-08", "close": 98.87, "volume": 5797673.0}, {"date": "2026-01-09", "close": 97.92, "volume": 7054603.0}, {"date": "2026-01-12", "close": 98.27, "volume": 7202153.0}, {"date": "2026-01-13", "close": 98.73, "volume": 6483867.0}, {"date": "2026-01-14", "close": 99.15, "volume": 5552371.0}, {"date": "2026-01-15", "close": 100.41, "volume": 5939168.0}, {"date": "2026-01-16", "close": 99.32, "volume": 6728945.0}, {"date": "2026-01-20", "close": 101.48, "volume": 9043844.0}, {"date": "2026-01-21", "close": 100.02, "volume": 6802567.0}, {"date": "2026-01-22", "close": 102.19, "volume": 6492219.0}, {"date": "2026-01-23", "close": 102.23, "volume": 4246621.0}, {"date": "2026-01-26", "close": 101.14, "volume": 8808738.0}, {"date": "2026-01-27", "close": 100.64, "volume": 9529359.0}, {"date": "2026-01-28", "close": 99.54, "volume": 6779214.0}, {"date": "2026-01-29", "close": 98.66, "volume": 8043904.0}, {"date": "2026-01-30", "close": 99.99, "volume": 10270510.0}, {"date": "2026-02-02", "close": 99.5, "volume": 6355467.0}, {"date": "2026-02-03", "close": 100.77, "volume": 5877716.0}, {"date": "2026-02-04", "close": 103.21, "volume": 8049888.0}, {"date": "2026-02-05", "close": 104.26, "volume": 7461103.0}, {"date": "2026-02-06", "close": 104.33, "volume": 5233162.0}, {"date": "2026-02-09", "close": 104.7, "volume": 3899480.0}, {"date": "2026-02-10", "close": 105.88, "volume": 6335951.0}, {"date": "2026-02-11", "close": 107.6, "volume": 5645065.0}, {"date": "2026-02-12", "close": 108.26, "volume": 6670563.0}, {"date": "2026-02-13", "close": 109.41, "volume": 5233716.0}, {"date": "2026-02-17", "close": 107.52, "volume": 4213918.0}, {"date": "2026-02-18", "close": 109.9, "volume": 5742767.0}, {"date": "2026-02-19", "close": 108.68, "volume": 4063500.0}, {"date": "2026-02-20", "close": 109.02, "volume": 4872933.0}, {"date": "2026-02-23", "close": 110.51, "volume": 5238436.0}, {"date": "2026-02-24", "close": 111.11, "volume": 3907597.0}, {"date": "2026-02-25", "close": 109.21, "volume": 5370320.0}, {"date": "2026-02-26", "close": 110.38, "volume": 5375354.0}, {"date": "2026-02-27", "close": 111.44, "volume": 4413020.0}, {"date": "2026-03-02", "close": 109.74, "volume": 3075060.0}, {"date": "2026-03-03", "close": 104.64, "volume": 6364359.0}, {"date": "2026-03-04", "close": 104.73, "volume": 5415931.0}, {"date": "2026-03-05", "close": 104.91, "volume": 6272628.0}, {"date": "2026-03-06", "close": 104.58, "volume": 5063470.0}, {"date": "2026-03-09", "close": 102.85, "volume": 5291845.0}, {"date": "2026-03-10", "close": 101.71, "volume": 4168790.0}, {"date": "2026-03-11", "close": 100.04, "volume": 4245187.0}, {"date": "2026-03-12", "close": 97.82, "volume": 5602573.0}, {"date": "2026-03-13", "close": 98.84, "volume": 3651078.0}, {"date": "2026-03-16", "close": 100.26, "volume": 3407547.0}, {"date": "2026-03-17", "close": 100.48, "volume": 3464994.0}, {"date": "2026-03-18", "close": 98.72, "volume": 4352908.0}, {"date": "2026-03-19", "close": 98.58, "volume": 5110004.0}, {"date": "2026-03-20", "close": 98.2, "volume": 13109730.0}, {"date": "2026-03-23", "close": 99.45, "volume": 5634523.0}, {"date": "2026-03-24", "close": 98.92, "volume": 5254300.0}, {"date": "2026-03-25", "close": 99.36, "volume": 3455713.0}, {"date": "2026-03-26", "close": 98.85, "volume": 2999240.0}, {"date": "2026-03-27", "close": 98.66, "volume": 3251895.0}, {"date": "2026-03-30", "close": 96.35, "volume": 6363644.0}, {"date": "2026-03-31", "close": 96.47, "volume": 5900319.0}, {"date": "2026-04-01", "close": 97.57, "volume": 4287452.0}, {"date": "2026-04-02", "close": 96.13, "volume": 4644166.0}, {"date": "2026-04-06", "close": 96.99, "volume": 3897915.0}, {"date": "2026-04-07", "close": 93.05, "volume": 7849133.0}, {"date": "2026-04-08", "close": 97.0, "volume": 7469527.0}, {"date": "2026-04-09", "close": 97.96, "volume": 7145105.0}, {"date": "2026-04-10", "close": 97.28, "volume": 3258952.0}, {"date": "2026-04-13", "close": 96.6, "volume": 4793094.0}, {"date": "2026-04-14", "close": 97.16, "volume": 3578260.0}, {"date": "2026-04-15", "close": 96.81, "volume": 3044206.0}, {"date": "2026-04-16", "close": 97.97, "volume": 4022706.0}, {"date": "2026-04-17", "close": 98.84, "volume": 4075174.0}, {"date": "2026-04-20", "close": 98.54, "volume": 3698918.0}, {"date": "2026-04-21", "close": 96.6, "volume": 4557813.0}, {"date": "2026-04-22", "close": 96.75, "volume": 3876680.0}, {"date": "2026-04-23", "close": 97.93, "volume": 3292419.0}, {"date": "2026-04-24", "close": 97.85, "volume": 3386910.0}, {"date": "2026-04-27", "close": 98.25, "volume": 7024633.0}, {"date": "2026-04-28", "close": 98.44, "volume": 6637564.0}, {"date": "2026-04-29", "close": 96.1, "volume": 5381307.0}, {"date": "2026-04-30", "close": 98.43, "volume": 5903394.0}, {"date": "2026-05-01", "close": 97.67, "volume": 4872391.0}, {"date": "2026-05-04", "close": 95.65, "volume": 4366810.0}, {"date": "2026-05-05", "close": 97.2, "volume": 4260145.0}, {"date": "2026-05-06", "close": 99.19, "volume": 3872851.0}, {"date": "2026-05-07", "close": 99.56, "volume": 4621245.0}, {"date": "2026-05-08", "close": 98.31, "volume": 3181539.0}, {"date": "2026-05-11", "close": 95.75, "volume": 5168975.0}, {"date": "2026-05-12", "close": 97.34, "volume": 5348171.0}, {"date": "2026-05-13", "close": 97.04, "volume": 4302895.0}, {"date": "2026-05-14", "close": 96.67, "volume": 3366256.0}, {"date": "2026-05-15", "close": 95.91, "volume": 4829186.0}, {"date": "2026-05-18", "close": 96.54, "volume": 4677385.0}, {"date": "2026-05-19", "close": 96.47, "volume": 4769077.0}, {"date": "2026-05-20", "close": 97.55, "volume": 3072987.0}, {"date": "2026-05-21", "close": 98.73, "volume": 3391684.0}, {"date": "2026-05-22", "close": 99.14, "volume": 2265825.0}, {"date": "2026-05-26", "close": 98.77, "volume": 3850730.0}, {"date": "2026-05-27", "close": 100.18, "volume": 5013074.0}, {"date": "2026-05-28", "close": 100.14, "volume": 3231562.0}, {"date": "2026-05-29", "close": 97.6, "volume": 8725701.0}, {"date": "2026-06-01", "close": 97.95, "volume": 4636371.0}, {"date": "2026-06-02", "close": 97.49, "volume": 4639841.0}, {"date": "2026-06-03", "close": 94.76, "volume": 6698136.0}, {"date": "2026-06-04", "close": 94.47, "volume": 6081084.0}, {"date": "2026-06-05", "close": 99.04, "volume": 6361015.0}, {"date": "2026-06-08", "close": 97.75, "volume": 3816458.0}, {"date": "2026-06-09", "close": 100.52, "volume": 3724508.0}, {"date": "2026-06-10", "close": 101.58, "volume": 3393919.0}, {"date": "2026-06-11", "close": 101.54, "volume": 3247528.0}, {"date": "2026-06-12", "close": 102.29, "volume": 3490523.0}, {"date": "2026-06-15", "close": 103.14, "volume": 4456823.0}, {"date": "2026-06-16", "close": 104.28, "volume": 3039513.0}, {"date": "2026-06-17", "close": 101.47, "volume": 4038152.0}, {"date": "2026-06-18", "close": 102.56, "volume": 8851294.0}, {"date": "2026-06-22", "close": 100.5, "volume": 3600476.0}, {"date": "2026-06-23", "close": 103.95, "volume": 4012350.0}, {"date": "2026-06-24", "close": 106.73, "volume": 8327800.0}, {"date": "2026-06-25", "close": 108.1, "volume": 4947909.0}, {"date": "2026-06-26", "close": 109.37, "volume": 12507600.0}, {"date": "2026-06-29", "close": 109.91, "volume": 4445791.0}, {"date": "2026-06-30", "close": 109.77, "volume": 4281266.0}, {"date": "2026-07-01", "close": 111.44, "volume": 4782366.0}, {"date": "2026-07-02", "close": 114.72, "volume": 4662758.0}, {"date": "2026-07-06", "close": 113.01, "volume": 3755895.0}, {"date": "2026-07-07", "close": 114.74, "volume": 3325644.0}, {"date": "2026-07-08", "close": 110.98, "volume": 3999931.0}, {"date": "2026-07-09", "close": 109.93, "volume": 4158772.0}, {"date": "2026-07-10", "close": 112.41, "volume": 3342885.0}, {"date": "2026-07-13", "close": 110.18, "volume": 7140633.0}, {"date": "2026-07-14", "close": 106.82, "volume": 4164691.0}, {"date": "2026-07-15", "close": 106.53, "volume": 4027098.0}, {"date": "2026-07-16", "close": 108.99, "volume": 3333548.0}, {"date": "2026-07-17", "close": 108.35, "volume": 3436886.0}, {"date": "2026-07-20", "close": 108.48, "volume": 2513971.0}, {"date": "2026-07-21", "close": 108.05, "volume": 2319668.0}, {"date": "2026-07-22", "close": 108.88, "volume": 2291823.0}, {"date": "2026-07-23", "close": 107.31, "volume": 2763310.0}, {"date": "2026-07-24", "close": 109.7, "volume": 2602169.0}, {"date": "2026-07-27", "close": 111.44, "volume": 2595458.0}, {"date": "2026-07-28", "close": 113.09, "volume": 3917952.0}, {"date": "2026-07-29", "close": 113.21, "volume": 3139944.0}, {"date": "2026-07-30", "close": 110.19, "volume": 2883223.0}, {"date": "2026-07-31", "close": 109.31, "volume": 4521478.0}, {"date": "2026-08-03", "close": 107.56, "volume": 7489976.0}, {"date": "2026-08-04", "close": 111.57, "volume": 8623324.0}, {"date": "2026-08-05", "close": 112.37, "volume": 4580725.0}, {"date": "2026-08-06", "close": 108.66, "volume": 3895862.0}, {"date": "2026-08-07", "close": 109.68, "volume": 2705304.0}], "refreshing": true}