{"ticker": "PM", "overview": {"cik": "1413329", "ticker": "PM", "name": "Philip Morris International Inc.", "industry": "Cigarettes", "country": "United States", "sic": "2111", "announcements": [{"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001724327-26-000004", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-03", "title": "Form 25-NSE", "accession": "0000876661-26-000655", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001628280-26-049493", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001628280-26-047782", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078814", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-045929", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-16", "title": "Form 8-K/A", "accession": "0001628280-26-043531", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042357", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039666", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001628280-26-037516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036721", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032735", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032734", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032733", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032732", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032731", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032730", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032729", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032728", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032727", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032644", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030959", "price_sensitive": true}]}, "description": "Philip Morris International Inc. trades as PM on the NYSE and is registered in the United States, classified under Cigarettes (SIC 2111). Privy Trades holds 1,155 insider filings for the company, from March 2008 to February 2026. Across those, 47 insiders disclosed 64 open-market purchases totalling $54.65M against 140 sales totalling $368.62M. The most recent filing on record is dated 14 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 64, "buy_sum": 54650950.042, "sell_n": 140, "sell_sum": 368621829.99642, "net": -313970879.95442003, "insiders": 47, "first_date": "2008-03-28", "last_date": "2026-02-20"}, "metrics": {"ticker": "PM", "has_prices": true, "as_of": "2026-08-14", "last": 190.39, "prev_close": 188.91, "change": 1.4799999999999898, "change_pct": 0.007834418506166905, "session_volume": 4579149.0, "vwap_5": 187.73001690916624, "vwap_20": 191.1989408382361, "vwap_60": 184.53869501013884, "vwap_250": 168.53444819051688, "high_52w": 200.17, "low_52w": 144.6, "avg_volume_20": 5062273.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001422848-26-000081", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Cigarettes", "country": "United States", "headline": "Capital Research Global Investors takes a 5.1% passive stake in PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0001562230-26-000096", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Cigarettes", "country": "United States", "headline": "Capital International Investors moves to a 4.8% passive stake in PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000096-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "0001628280-26-032727", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Shlomo Yanai", "who_key": "Yanai Shlomo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032727/0001628280-26-032727-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032728", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Andre Calantzopoulos", "who_key": "Calantzopoulos Andre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032728/0001628280-26-032728-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032729", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Lisa Hook", "who_key": "Hook Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032729/0001628280-26-032729-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032730", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Bonin Bough", "who_key": "Bough Bonin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032730/0001628280-26-032730-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032731", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Robert Polet", "who_key": "Polet Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032731/0001628280-26-032731-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032732", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Victoria D. Harker", "who_key": "Harker Victoria D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032732/0001628280-26-032732-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032733", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Kalpana Morparia", "who_key": "Morparia Kalpana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032733/0001628280-26-032733-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032734", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Werner Geissler", "who_key": "Geissler Werner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032734/0001628280-26-032734-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "0001628280-26-032735", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Michel Combes", "who_key": "Combes Michel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190151.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026032735/0001628280-26-032735-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260139}, {"id": "13DG-0002100119-26-000901", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Philip Morris International Inc.", "who_key": "Philip Morris International Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Philip Morris International Inc. takes a 7.48% passive stake in PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/0002100119-26-000901-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-415", "src": "CONGRESS", "ticker": "PM", "cik": "", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds PM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "13DG-0000102909-26-002099", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Philip Morris International Inc.", "who_key": "Philip Morris International 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": "Cigarettes", "country": "United States", "headline": "Philip Morris International Inc. adjusts its stake in PM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/0000102909-26-002099-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001628280-26-016033", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Reginaldo Dobrowolski", "who_key": "Dobrowolski Reginaldo", "role": "Group Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3739.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026016033/0001628280-26-016033-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001628280-26-010180", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Stacey Kennedy", "who_key": "Kennedy Stacey", "role": "CEO PMI U.S.", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2627915.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "$2.6M sale: The CEO lightens up on PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010180/0001628280-26-010180-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368139}, {"id": "0001628280-26-010182", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Reginaldo Dobrowolski", "who_key": "Dobrowolski Reginaldo", "role": "Group Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1100880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "An insider takes $1.1M off the table in PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010182/0001628280-26-010182-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368139}, {"id": "0001628280-26-010177", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Frederic De Wilde", "who_key": "De Wilde Frederic", "role": "CEO PMI International", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3651600.0000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "PM's CEO lightens up \u2014 $3.7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010177/0001628280-26-010177-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001628280-26-010179", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Jacek Olczak", "who_key": "Olczak Jacek", "role": "Group CEO PMI, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14574400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Big sell in PM \u2014 The CEO offloads $14.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010179/0001628280-26-010179-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001628280-26-010181", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Yann Guerin", "who_key": "Guerin Yann", "role": "Group Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 726760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Top exec sells $727K of PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010181/0001628280-26-010181-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001628280-26-010183", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Emmanuel Babeau", "who_key": "Babeau Emmanuel", "role": "Group Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6138418.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "$6.1M sale: The CFO lightens up on PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010183/0001628280-26-010183-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369579}, {"id": "0001628280-26-010178", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Andre Calantzopoulos", "who_key": "Calantzopoulos Andre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2692555.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010178/0001628280-26-010178-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371019}, {"id": "0001628280-26-006413", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Frederic De Wilde", "who_key": "De Wilde Frederic", "role": "CEO PMI International", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1839975.2000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CEO files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026006413/0001628280-26-006413-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388299}, {"id": "0001628280-26-006415", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Yann Guerin", "who_key": "Guerin Yann", "role": "Group Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 873296.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "C-suite exec files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026006415/0001628280-26-006415-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388299}, {"id": "0001628280-26-006416", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Emmanuel Babeau", "who_key": "Babeau Emmanuel", "role": "Group Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1961026.2000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CFO files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026006416/0001628280-26-006416-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388299}, {"id": "0001628280-26-006418", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Reginaldo Dobrowolski", "who_key": "Dobrowolski Reginaldo", "role": "Group Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 466911.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026006418/0001628280-26-006418-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388299}, {"id": "0001628280-26-006421", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Stacey Kennedy", "who_key": "Kennedy Stacey", "role": "CEO PMI U.S.", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 766079.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CEO files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026006421/0001628280-26-006421-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388299}, {"id": "0001628280-26-006423", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Jacek Olczak", "who_key": "Olczak Jacek", "role": "Group CEO PMI, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5786237.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "CEO files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026006423/0001628280-26-006423-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388299}, {"id": "0001628280-26-006419", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Andre Calantzopoulos", "who_key": "Calantzopoulos Andre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Director files routine paperwork on PM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026006419/0001628280-26-006419-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389739}, {"id": "HOUSE-2026-20034106-T22", "src": "CONGRESS", "ticker": "PM", "cik": "", "company": "Philip Morris International Inc.", "company_raw": "Investment Account #025\nPhilip Morris International Inc\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow trims PM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389739}], "recent_buys": [{"id": "0001182489-19-000186", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Michael R. Kunst", "who_key": "Kunst Michael R.", "role": "SrVP Commercial Transformation", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 79655.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider buys $80K of PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248919000186/0001182489-19-000186-index.htm", "trade_date": "2019-05-31", "timestamp": "2019-05-31", "mins": 3906219}, {"id": "0001182489-19-000159", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Michael R. Kunst", "who_key": "Kunst Michael R.", "role": "SrVP Commercial Transformation", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 211675.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider opens the wallet: $212K of PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248919000159/0001182489-19-000159-index.htm", "trade_date": "2019-04-29", "timestamp": "2019-04-29", "mins": 3952299}, {"id": "0001182489-18-000232", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Jennifer Li", "who_key": "Li Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3251982.0, "score": 72.1, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Board member picks up $3.3M of PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248918000232/0001182489-18-000232-index.htm", "trade_date": "2018-05-14", "timestamp": "2018-05-14", "mins": 4456299}, {"id": "0001182489-18-000231", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Werner Geissler", "who_key": "Geissler Werner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3970375.5, "score": 73.2, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "PM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248918000231/0001182489-18-000231-index.htm", "trade_date": "2018-05-11", "timestamp": "2018-05-11", "mins": 4460619}, {"id": "0001182489-18-000202", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Miroslaw Zielinski", "who_key": "Zielinski Miroslaw", "role": "Pres, Science & Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 489360.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Insider cluster: 4 buying PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248918000202/0001182489-18-000202-index.htm", "trade_date": "2018-04-27", "timestamp": "2018-04-27", "mins": 4480779}, {"id": "0001182489-18-000193", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Jerry Whitson", "who_key": "Whitson Jerry", "role": "Deputy Gen. Counsel&Corp. Secy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 248282.1, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "5 insiders pile into PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248918000193/0001182489-18-000193-index.htm", "trade_date": "2018-04-25", "timestamp": "2018-04-25", "mins": 4483659}, {"id": "0001182489-16-001286", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Patrick Brunel", "who_key": "Brunel Patrick", "role": "Sr. VP & Chief Info Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 88210.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "PM draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248916001286/0001182489-16-001286-index.htm", "trade_date": "2016-11-17", "timestamp": "2016-11-17", "mins": 5238219}, {"id": "0001182489-16-001285", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Jun Makihara", "who_key": "Makihara Jun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178440.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "PM draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248916001285/0001182489-16-001285-index.htm", "trade_date": "2016-11-17", "timestamp": "2016-11-17", "mins": 5238219}, {"id": "0001182489-14-001128", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Sergio Marchionne", "who_key": "Marchionne Sergio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86130.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "8 insiders pile into PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914001128/0001182489-14-001128-index.htm", "trade_date": "2014-11-21", "timestamp": "2014-11-21", "mins": 6285099}, {"id": "0001182489-14-001056", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Sergio Marchionne", "who_key": "Marchionne Sergio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87980.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "9 insiders pile into PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914001056/0001182489-14-001056-index.htm", "trade_date": "2014-10-23", "timestamp": "2014-10-23", "mins": 6326859}, {"id": "0001182489-14-000912", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Sergio Marchionne", "who_key": "Marchionne Sergio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85100.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "The whole bench is buying PM \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914000912/0001182489-14-000912-index.htm", "trade_date": "2014-08-19", "timestamp": "2014-08-19", "mins": 6420459}, {"id": "0001182489-14-000849", "src": "INSIDERS", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Sergio Marchionne", "who_key": "Marchionne Sergio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85250.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "That makes 9 insiders into PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914000849/0001182489-14-000849-index.htm", "trade_date": "2014-07-21", "timestamp": "2014-07-21", "mins": 6462219}], "institutional": [{"id": "13DG-0001422848-26-000081", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Cigarettes", "country": "United States", "headline": "Capital Research Global Investors takes a 5.1% passive stake in PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0001562230-26-000096", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Cigarettes", "country": "United States", "headline": "Capital International Investors moves to a 4.8% passive stake in PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000096-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0002100119-26-000901", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Philip Morris International Inc.", "who_key": "Philip Morris International Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cigarettes", "country": "United States", "headline": "Philip Morris International Inc. takes a 7.48% passive stake in PM", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/0002100119-26-000901-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0000102909-26-002099", "src": "13DG", "ticker": "PM", "cik": "1413329", "company": "Philip Morris International Inc.", "company_raw": "Philip Morris International Inc.", "who": "Philip Morris International Inc.", "who_key": "Philip Morris International 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": "Cigarettes", "country": "United States", "headline": "Philip Morris International Inc. adjusts its stake in PM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/0000102909-26-002099-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Philip Morris International Inc Common Stock", "new_value": "Philip Morris International Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001413329", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001413329", "applied": 1, "detected_at": "2026-10-27T02:33:58.951800"}]}, "key_people": [{"who": "Louis C. Camilleri", "who_key": "CAMILLERI LOUIS C", "role": "Chairman and  CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 52650.0, "sold": 141997575.0464, "net": -141944925.0464, "trades": 25, "top_score": 45.8, "lean": "selling", "history": [{"action": "SELL", "amount": 5829978.75, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248920000133/0001182489-20-000133-index.htm"}, {"action": "SELL", "amount": 2649933.0, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248920000048/0001182489-20-000048-index.htm"}, {"action": "SELL", "amount": 5848101.000000001, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248919000158/0001182489-19-000158-index.htm"}, {"action": "SELL", "amount": 5174904.8475, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248918000459/0001182489-18-000459-index.htm"}, {"action": "SELL", "amount": 8206215.000000001, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248918000226/0001182489-18-000226-index.htm"}, {"action": "SELL", "amount": 11811144.02, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248917000534/0001182489-17-000534-index.htm"}, {"action": "SELL", "amount": 6199500.0, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248917000204/0001182489-17-000204-index.htm"}, {"action": "SELL", "amount": 3232356.342, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248916001059/0001182489-16-001059-index.htm"}, {"action": "SELL", "amount": 7055632.000000001, "date": "2016-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248916000927/0001182489-16-000927-index.htm"}, {"action": "SELL", "amount": 4634696.0, "date": "2015-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248915000540/0001182489-15-000540-index.htm"}, {"action": "SELL", "amount": 12081664.0, "date": "2014-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914001038/0001182489-14-001038-index.htm"}, {"action": "SELL", "amount": 2988478.8, "date": "2014-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914000872/0001182489-14-000872-index.htm"}, {"action": "SELL", "amount": 7480989.0, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914000529/0001182489-14-000529-index.htm"}, {"action": "SELL", "amount": 5131290.0, "date": "2013-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000985/0001182489-13-000985-index.htm"}, {"action": "SELL", "amount": 5123250.0, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000231/0001182489-13-000231-index.htm"}, {"action": "SELL", "amount": 2110000.0, "date": "2012-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248912000877/0001182489-12-000877-index.htm"}, {"action": "SELL", "amount": 4635590.0, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248912000719/0001182489-12-000719-index.htm"}, {"action": "SELL", "amount": 5994800.0, "date": "2012-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248912000540/0001182489-12-000540-index.htm"}, {"action": "SELL", "amount": 4820224.215, "date": "2010-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248910000541/0001182489-10-000541-index.htm"}, {"action": "SELL", "amount": 4199097.505, "date": "2010-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248910000542/0001182489-10-000542-index.htm"}, {"action": "SELL", "amount": 3387674.915, "date": "2010-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248910000543/0001182489-10-000543-index.htm"}, {"action": "SELL", "amount": 1145317.16, "date": "2010-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248910000544/0001182489-10-000544-index.htm"}, {"action": "SELL", "amount": 13405256.815, "date": "2010-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248910000539/0001182489-10-000539-index.htm"}, {"action": "SELL", "amount": 8851481.6769, "date": "2008-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000517/0001182489-08-000517-index.htm"}, {"action": "BUY", "amount": 52650.0, "date": "2008-03-31", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000361/0001182489-08-000361-index.htm"}], "latest": {"action": "SELL", "amount": 5829978.75, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248920000133/0001182489-20-000133-index.htm"}}, {"who": "Andre Calantzopoulos", "who_key": "CALANTZOPOULOS ANDRE", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6559181.7, "sold": 47918174.903, "net": -41358993.202999994, "trades": 15, "top_score": 76.0, "lean": "selling", "history": [{"action": "SELL", "amount": 8301750.0, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248922000019/0001182489-22-000019-index.htm"}, {"action": "SELL", "amount": 3454816.0, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248921000054/0001182489-21-000054-index.htm"}, {"action": "SELL", "amount": 4375000.0, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248920000056/0001182489-20-000056-index.htm"}, {"action": "SELL", "amount": 4237750.0, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248919000122/0001182489-19-000122-index.htm"}, {"action": "SELL", "amount": 5079340.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248918000098/0001182489-18-000098-index.htm"}, {"action": "SELL", "amount": 3592750.0, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248917000190/0001182489-17-000190-index.htm"}, {"action": "SELL", "amount": 2733300.0, "date": "2016-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248916000942/0001182489-16-000942-index.htm"}, {"action": "SELL", "amount": 2134347.5, "date": "2015-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118971315000001/0001189713-15-000001-index.htm"}, {"action": "SELL", "amount": 2483898.0, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248915000355/0001182489-15-000355-index.htm"}, {"action": "SELL", "amount": 3443088.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914000616/0001182489-14-000616-index.htm"}, {"action": "SELL", "amount": 2794500.0, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000230/0001182489-13-000230-index.htm"}, {"action": "SELL", "amount": 2300000.0, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248912000720/0001182489-12-000720-index.htm"}, {"action": "SELL", "amount": 1423182.803, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248911000294/0001182489-11-000294-index.htm"}, {"action": "SELL", "amount": 1564452.5999999999, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248910000672/0001182489-10-000672-index.htm"}, {"action": "BUY", "amount": 6559181.7, "date": "2008-03-28", "score": 76.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000348/0001182489-08-000348-index.htm"}], "latest": {"action": "SELL", "amount": 8301750.0, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248922000019/0001182489-22-000019-index.htm"}}, {"who": "Andre Calantzopoulos", "who_key": "Calantzopoulos Andre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35892147.879999995, "net": -35892147.879999995, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6058245.58, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332925000056/0001413329-25-000056-index.htm"}, {"action": "SELL", "amount": 13234052.299999999, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000179/0001413329-24-000179-index.htm"}, {"action": "SELL", "amount": 8571850.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000052/0001413329-24-000052-index.htm"}, {"action": "SELL", "amount": 8028000.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332923000093/0001413329-23-000093-index.htm"}], "latest": {"action": "SELL", "amount": 6058245.58, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332925000056/0001413329-25-000056-index.htm"}}, {"who": "Jacek Olczak", "who_key": "Olczak Jacek", "role": "Group CEO PMI, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 32324716.5166, "net": -32324716.5166, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14574400.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010179/0001628280-26-010179-index.htm"}, {"action": "SELL", "amount": 5954800.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332925000063/0001413329-25-000063-index.htm"}, {"action": "SELL", "amount": 2256750.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000051/0001413329-24-000051-index.htm"}, {"action": "SELL", "amount": 4528800.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332923000095/0001413329-23-000095-index.htm"}, {"action": "SELL", "amount": 4452308.0, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248922000026/0001182489-22-000026-index.htm"}, {"action": "SELL", "amount": 189146.4, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248910000671/0001182489-10-000671-index.htm"}, {"action": "SELL", "amount": 368512.1166, "date": "2009-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248909000872/0001182489-09-000872-index.htm"}], "latest": {"action": "SELL", "amount": 14574400.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010179/0001628280-26-010179-index.htm"}}, {"who": "Frederic De Wilde", "who_key": "De Wilde Frederic", "role": "CEO PMI International", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21718518.0133, "net": -21718518.0133, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3651600.0000000005, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010177/0001628280-26-010177-index.htm"}, {"action": "SELL", "amount": 2168100.0, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332925000041/0001413329-25-000041-index.htm"}, {"action": "SELL", "amount": 3274000.0, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000175/0001413329-24-000175-index.htm"}, {"action": "SELL", "amount": 2386000.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000151/0001413329-24-000151-index.htm"}, {"action": "SELL", "amount": 2260200.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000147/0001413329-24-000147-index.htm"}, {"action": "SELL", "amount": 1928400.0, "date": "2024-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000089/0001413329-24-000089-index.htm"}, {"action": "SELL", "amount": 942500.0, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332923000204/0001413329-23-000204-index.htm"}, {"action": "SELL", "amount": 3248338.0132999998, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248922000028/0001182489-22-000028-index.htm"}, {"action": "SELL", "amount": 977600.0, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248921000104/0001182489-21-000104-index.htm"}, {"action": "SELL", "amount": 881780.0, "date": "2014-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248914001081/0001182489-14-001081-index.htm"}], "latest": {"action": "SELL", "amount": 3651600.0000000005, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010177/0001628280-26-010177-index.htm"}}, {"who": "Emmanuel Babeau", "who_key": "Babeau Emmanuel", "role": "Group Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11998933.3, "net": -11998933.3, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6138418.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010183/0001628280-26-010183-index.htm"}, {"action": "SELL", "amount": 4465500.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332925000057/0001413329-25-000057-index.htm"}, {"action": "SELL", "amount": 1395015.2999999998, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000141332924000060/0001413329-24-000060-index.htm"}], "latest": {"action": "SELL", "amount": 6138418.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000162828026010183/0001628280-26-010183-index.htm"}}, {"who": "Graham Mackay", "who_key": "Mackay Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11127869.1, "sold": 0, "net": 11127869.1, "trades": 2, "top_score": 78.5, "lean": "buying", "history": [{"action": "BUY", "amount": 117461.25000000001, "date": "2013-08-07", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000754/0001182489-13-000754-index.htm"}, {"action": "BUY", "amount": 11010407.85, "date": "2013-08-05", "score": 78.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000731/0001182489-13-000731-index.htm"}], "latest": {"action": "BUY", "amount": 117461.25000000001, "date": "2013-08-07", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000754/0001182489-13-000754-index.htm"}}, {"who": "Marco Kuepfer", "who_key": "Kuepfer Marco", "role": "VP Finance & Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 5609240.726, "sold": 3666086.9484, "net": 1943153.7775999997, "trades": 9, "top_score": 69.8, "lean": "buying", "history": [{"action": "SELL", "amount": 952059.0, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000436/0001182489-13-000436-index.htm"}, {"action": "SELL", "amount": 1295972.271, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000219/0001182489-13-000219-index.htm"}, {"action": "SELL", "amount": 695543.7974, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248912000721/0001182489-12-000721-index.htm"}, {"action": "SELL", "amount": 108351.88, "date": "2011-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248911000171/0001182489-11-000171-index.htm"}, {"action": "SELL", "amount": 191160.0, "date": "2008-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000930/0001182489-08-000930-index.htm"}, {"action": "SELL", "amount": 423000.0, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000928/0001182489-08-000928-index.htm"}, {"action": "BUY", "amount": 123547.49999999999, "date": "2008-06-09", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000639/0001182489-08-000639-index.htm"}, {"action": "BUY", "amount": 91493.22600000001, "date": "2008-04-01", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000384/0001182489-08-000384-index.htm"}, {"action": "BUY", "amount": 5394200.0, "date": "2008-03-28", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248908000349/0001182489-08-000349-index.htm"}], "latest": {"action": "SELL", "amount": 952059.0, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1413329/000118248913000436/0001182489-13-000436-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001724327-26-000004", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-03", "title": "Form 25-NSE", "accession": "0000876661-26-000655", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001628280-26-049493", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049107", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001628280-26-047782", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078814", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-045929", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-16", "title": "Form 8-K/A", "accession": "0001628280-26-043531", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042357", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039666", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001628280-26-037516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036721", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032735", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032734", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032733", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032732", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032731", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032730", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032729", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032728", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032727", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032644", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030959", "price_sensitive": true}], "performance": {"ticker": "PM", "has_prices": true, "summary": {"n": 72, "avg": 0.9355510944071224, "win_rate": 1.0, "best": 1.4684299235057694, "worst": 0.03198005311941014, "as_of": "2026-08-14"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 163.54, "return": 0.16418001712119357}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 184.49, "return": 0.03198005311941014}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 149.18, "return": 0.2762434642713499}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 131.41, "return": 0.44882429038885924}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 89.7, "return": 1.122519509476031}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 91.07, "return": 1.0905896563083342}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 90.18, "return": 1.1112220004435571}, {"who": "Kunst Michael R.", "person_type": "EXEC", "person_label": "Execs", "role": "SrVP Commercial Transformation", "amount": 79655.0, "date": "2019-05-31", "score": 33.4, "ref_price": 77.13, "return": 1.4684299235057694}, {"who": "Kunst Michael R.", "person_type": "EXEC", "person_label": "Execs", "role": "SrVP Commercial Transformation", "amount": 211675.0, "date": "2019-04-29", "score": 40.9, "ref_price": 84.9, "return": 1.2425206124852766}, {"who": "Li Jennifer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3251982.0, "date": "2018-05-14", "score": 72.1, "ref_price": 80.86, "return": 1.3545634429878801}, {"who": "Geissler Werner", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3970375.5, "date": "2018-05-11", "score": 73.2, "ref_price": 81.2, "return": 1.3447044334975367}, {"who": "Zielinski Miroslaw", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, Science & Innovation", "amount": 489360.0, "date": "2018-04-27", "score": 42.7, "ref_price": 82.56, "return": 1.3060804263565888}, {"who": "Whitson Jerry", "person_type": "EXEC", "person_label": "Execs", "role": "Deputy Gen. Counsel&Corp. Secy", "amount": 248282.1, "date": "2018-04-25", "score": 39.6, "ref_price": 81.81, "return": 1.3272216110499937}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 117.67, "return": 0.6179994900994304}, {"who": "Brunel Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & Chief Info Officer", "amount": 88210.0, "date": "2016-11-17", "score": 42.4, "ref_price": 89.27, "return": 1.1327433628318584}, {"who": "Makihara Jun", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178440.0, "date": "2016-11-17", "score": 47.4, "ref_price": 89.27, "return": 1.1327433628318584}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86130.0, "date": "2014-11-21", "score": 38.5, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87980.0, "date": "2014-10-23", "score": 38.7, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85100.0, "date": "2014-08-19", "score": 38.5, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85250.0, "date": "2014-07-21", "score": 38.5, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79700.0, "date": "2014-02-21", "score": 38.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86290.0, "date": "2013-11-26", "score": 38.6, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87510.0, "date": "2013-10-23", "score": 38.7, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84420.0, "date": "2013-08-23", "score": 38.5, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Mackay Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117461.25000000001, "date": "2013-08-07", "score": 40.0, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Mackay Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11010407.85, "date": "2013-08-05", "score": 78.5, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Polet Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4638.400000000001, "date": "2013-07-23", "score": 24.1, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89070.0, "date": "2013-07-23", "score": 38.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95080.0, "date": "2013-05-28", "score": 39.1, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94770.0, "date": "2013-04-26", "score": 39.1, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Polet Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15324.59, "date": "2013-04-25", "score": 29.7, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92200.0, "date": "2013-02-20", "score": 39.0, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88816.0, "date": "2012-11-28", "score": 38.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88274.0, "date": "2012-11-01", "score": 38.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88500.0, "date": "2012-08-24", "score": 38.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87880.0, "date": "2012-07-24", "score": 38.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86830.0, "date": "2012-04-24", "score": 38.7, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81960.0, "date": "2012-02-21", "score": 38.4, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Polet Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50293.386, "date": "2011-11-29", "score": 37.3, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76692.0, "date": "2011-10-26", "score": 38.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75581.0, "date": "2011-08-26", "score": 38.1, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74812.5, "date": "2011-07-25", "score": 38.0, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75543.5, "date": "2011-06-23", "score": 38.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75900.0, "date": "2011-05-24", "score": 38.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75757.0, "date": "2011-04-28", "score": 38.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75537.0, "date": "2011-04-28", "score": 38.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76260.0, "date": "2011-03-07", "score": 38.4, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 360536.39999999997, "date": "2010-12-20", "score": 50.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77147.98, "date": "2010-11-22", "score": 38.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75027.03, "date": "2010-10-22", "score": 38.7, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77289.0, "date": "2010-08-24", "score": 39.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76755.0, "date": "2010-07-27", "score": 39.3, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74766.0, "date": "2010-05-26", "score": 39.6, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73748.0, "date": "2010-05-25", "score": 39.6, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Marchionne Sergio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76337.25, "date": "2010-04-23", "score": 41.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "NOTO LUCIO A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16902.88, "date": "2009-02-03", "score": 30.1, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Matteo Pellegrini", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Asia Region", "amount": 188000.0, "date": "2008-10-24", "score": 48.1, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Regorda Daniele", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Human Resources", "amount": 195036.0, "date": "2008-06-10", "score": 38.4, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Kuepfer Marco", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance & Treasurer", "amount": 123547.49999999999, "date": "2008-06-09", "score": 35.4, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Waldemer Hermann", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1312500.0, "date": "2008-05-13", "score": 62.4, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Psotta Joachim", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Controller", "amount": 714000.0, "date": "2008-04-01", "score": 51.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Kuepfer Marco", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance & Treasurer", "amount": 91493.22600000001, "date": "2008-04-01", "score": 33.7, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "CAMILLERI LOUIS C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and  CEO", "amount": 52650.0, "date": "2008-03-31", "score": 45.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Hurwitz Even", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Corporate Affairs", "amount": 1921725.0, "date": "2008-03-31", "score": 64.4, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Kuepfer Marco", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance & Treasurer", "amount": 5394200.0, "date": "2008-03-28", "score": 69.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "CALANTZOPOULOS ANDRE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 6559181.7, "date": "2008-03-28", "score": 76.0, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Degola Paolo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, EU Region", "amount": 5824783.0, "date": "2008-03-28", "score": 80.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Kunz Jean-Claude", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, EEMA & Duty Free", "amount": 1489265.0, "date": "2008-03-28", "score": 56.6, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Matteo Pellegrini", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Asia Region", "amount": 205600.0, "date": "2008-03-28", "score": 48.8, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Psotta Joachim", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Controller", "amount": 1030043.0, "date": "2008-03-28", "score": 61.2, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Regorda Daniele", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Human Resources", "amount": 1780124.0, "date": "2008-03-28", "score": 60.5, "ref_price": 98.55, "return": 0.9319127346524606}, {"who": "Waldemer Hermann", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4962344.0, "date": "2008-03-28", "score": 71.6, "ref_price": 98.55, "return": 0.9319127346524606}]}, "price_series": [{"date": "2016-08-08", "close": 98.55, "volume": 3882405.0}, {"date": "2016-08-09", "close": 98.4, "volume": 3462750.0}, {"date": "2016-08-10", "close": 99.17, "volume": 3312795.0}, {"date": "2016-08-11", "close": 98.86, "volume": 2999169.0}, {"date": "2016-08-12", "close": 99.0, "volume": 3060528.0}, {"date": "2016-08-15", "close": 98.61, "volume": 5256616.0}, {"date": "2016-08-16", "close": 99.47, "volume": 3367088.0}, {"date": "2016-08-17", "close": 100.29, "volume": 3894375.0}, {"date": "2016-08-18", "close": 100.34, "volume": 3253513.0}, {"date": "2016-08-19", "close": 99.93, "volume": 2909489.0}, {"date": "2016-08-22", "close": 100.12, "volume": 2380441.0}, {"date": "2016-08-23", "close": 100.39, "volume": 2101379.0}, {"date": "2016-08-24", "close": 100.13, "volume": 2833628.0}, {"date": "2016-08-25", "close": 99.84, "volume": 2395791.0}, {"date": "2016-08-26", "close": 99.1, "volume": 2778259.0}, {"date": "2016-08-29", "close": 100.26, "volume": 3024478.0}, {"date": "2016-08-30", "close": 99.97, "volume": 2273294.0}, {"date": "2016-08-31", "close": 99.93, "volume": 3143252.0}, {"date": "2016-09-01", "close": 100.62, "volume": 3306927.0}, {"date": "2016-09-02", "close": 101.77, "volume": 3531358.0}, {"date": "2016-09-06", "close": 102.36, "volume": 3376163.0}, {"date": "2016-09-07", "close": 102.09, "volume": 2959046.0}, {"date": "2016-09-08", "close": 101.32, "volume": 3716526.0}, {"date": "2016-09-09", "close": 97.54, "volume": 7182921.0}, {"date": "2016-09-12", "close": 100.64, "volume": 6311757.0}, {"date": "2016-09-13", "close": 98.93, "volume": 4361770.0}, {"date": "2016-09-14", "close": 98.62, "volume": 4128302.0}, {"date": "2016-09-15", "close": 99.75, "volume": 3916463.0}, {"date": "2016-09-16", "close": 98.84, "volume": 5852325.0}, {"date": "2016-09-19", "close": 98.82, "volume": 2530146.0}, {"date": "2016-09-20", "close": 99.21, "volume": 2757143.0}, {"date": "2016-09-21", "close": 100.65, "volume": 4491447.0}, {"date": "2016-09-22", "close": 101.72, "volume": 4351956.0}, {"date": "2016-09-23", "close": 101.53, "volume": 3763166.0}, {"date": "2016-09-26", "close": 99.14, "volume": 4529790.0}, {"date": "2016-09-27", "close": 99.33, "volume": 3338669.0}, {"date": "2016-09-28", "close": 99.41, "volume": 3974104.0}, {"date": "2016-09-29", "close": 97.78, "volume": 5450564.0}, {"date": "2016-09-30", "close": 97.22, "volume": 7041589.0}, {"date": "2016-10-03", "close": 97.42, "volume": 4881224.0}, {"date": "2016-10-04", "close": 96.1, "volume": 5548452.0}, {"date": "2016-10-05", "close": 95.68, "volume": 4644216.0}, {"date": "2016-10-06", "close": 95.64, "volume": 3173854.0}, {"date": "2016-10-07", "close": 96.02, "volume": 3989242.0}, {"date": "2016-10-10", "close": 96.25, "volume": 2192435.0}, {"date": "2016-10-11", "close": 95.52, "volume": 4604068.0}, {"date": "2016-10-12", "close": 96.09, "volume": 4007608.0}, {"date": "2016-10-13", "close": 96.2, "volume": 4769046.0}, {"date": "2016-10-14", "close": 95.83, "volume": 3152799.0}, {"date": "2016-10-17", "close": 95.51, "volume": 4091814.0}, {"date": "2016-10-18", "close": 96.56, "volume": 6253598.0}, {"date": "2016-10-19", "close": 95.98, "volume": 5542062.0}, {"date": "2016-10-20", "close": 95.57, "volume": 3865173.0}, {"date": "2016-10-21", "close": 96.31, "volume": 5263289.0}, {"date": "2016-10-24", "close": 96.91, "volume": 4099374.0}, {"date": "2016-10-25", "close": 96.58, "volume": 3447971.0}, {"date": "2016-10-26", "close": 96.05, "volume": 3312943.0}, {"date": "2016-10-27", "close": 95.78, "volume": 3610396.0}, {"date": "2016-10-28", "close": 96.31, "volume": 4134132.0}, {"date": "2016-10-31", "close": 96.44, "volume": 3327161.0}, {"date": "2016-11-01", "close": 96.08, "volume": 3973384.0}, {"date": "2016-11-02", "close": 96.05, "volume": 3820917.0}, {"date": "2016-11-03", "close": 96.23, "volume": 2567228.0}, {"date": "2016-11-04", "close": 95.49, "volume": 3125313.0}, {"date": "2016-11-07", "close": 97.33, "volume": 4780349.0}, {"date": "2016-11-08", "close": 97.86, "volume": 3216641.0}, {"date": "2016-11-09", "close": 94.35, "volume": 8877561.0}, {"date": "2016-11-10", "close": 90.5, "volume": 14936060.0}, {"date": "2016-11-11", "close": 88.95, "volume": 7913505.0}, {"date": "2016-11-14", "close": 87.33, "volume": 12016950.0}, {"date": "2016-11-15", "close": 87.5, "volume": 8715223.0}, {"date": "2016-11-16", "close": 87.92, "volume": 8198869.0}, {"date": "2016-11-17", "close": 89.27, "volume": 8742921.0}, {"date": "2016-11-18", "close": 89.09, "volume": 6470919.0}, {"date": "2016-11-21", "close": 89.62, "volume": 5399562.0}, {"date": "2016-11-22", "close": 90.0, "volume": 4837302.0}, {"date": "2016-11-23", "close": 88.89, "volume": 4967856.0}, {"date": "2016-11-25", "close": 89.29, "volume": 3850451.0}, {"date": "2016-11-28", "close": 90.24, "volume": 4987589.0}, {"date": "2016-11-29", "close": 90.6, "volume": 4130679.0}, {"date": "2016-11-30", "close": 88.28, "volume": 8426073.0}, {"date": "2016-12-01", "close": 87.77, "volume": 6168909.0}, {"date": "2016-12-02", "close": 88.08, "volume": 4818431.0}, {"date": "2016-12-05", "close": 87.77, "volume": 5203077.0}, {"date": "2016-12-06", "close": 88.18, "volume": 3541505.0}, {"date": "2016-12-07", "close": 89.87, "volume": 4960566.0}, {"date": "2016-12-08", "close": 89.39, "volume": 4247065.0}, {"date": "2016-12-09", "close": 90.24, "volume": 4287699.0}, {"date": "2016-12-12", "close": 90.82, "volume": 3798131.0}, {"date": "2016-12-13", "close": 92.03, "volume": 4776294.0}, {"date": "2016-12-14", "close": 90.72, "volume": 6651794.0}, {"date": "2016-12-15", "close": 89.9, "volume": 5538838.0}, {"date": "2016-12-16", "close": 91.31, "volume": 7702927.0}, {"date": "2016-12-19", "close": 91.46, "volume": 4333868.0}, {"date": "2016-12-20", "close": 90.7, "volume": 4586761.0}, {"date": "2016-12-21", "close": 91.31, "volume": 4286098.0}, {"date": "2016-12-22", "close": 91.61, "volume": 3682167.0}, {"date": "2016-12-23", "close": 91.58, "volume": 2547832.0}, {"date": "2016-12-27", "close": 91.33, "volume": 1990760.0}, {"date": "2016-12-28", "close": 90.94, "volume": 2230046.0}, {"date": "2016-12-29", "close": 91.73, "volume": 3107586.0}, {"date": "2016-12-30", "close": 91.49, "volume": 3314436.0}, {"date": "2017-01-03", "close": 91.23, "volume": 5020859.0}, {"date": "2017-01-04", "close": 90.42, "volume": 6679297.0}, {"date": "2017-01-05", "close": 91.13, "volume": 4840125.0}, {"date": "2017-01-06", "close": 91.84, "volume": 3826075.0}, {"date": "2017-01-09", "close": 91.31, "volume": 3529159.0}, {"date": "2017-01-10", "close": 90.52, "volume": 4201310.0}, {"date": "2017-01-11", "close": 90.44, "volume": 3603539.0}, {"date": "2017-01-12", "close": 90.51, "volume": 3000081.0}, {"date": "2017-01-13", "close": 90.4, "volume": 3054551.0}, {"date": "2017-01-17", "close": 92.36, "volume": 6362578.0}, {"date": "2017-01-18", "close": 93.49, "volume": 5236731.0}, {"date": "2017-01-19", "close": 93.85, "volume": 5563151.0}, {"date": "2017-01-20", "close": 94.57, "volume": 5477371.0}, {"date": "2017-01-23", "close": 94.76, "volume": 3350254.0}, {"date": "2017-01-24", "close": 95.78, "volume": 4944841.0}, {"date": "2017-01-25", "close": 96.39, "volume": 5352935.0}, {"date": "2017-01-26", "close": 96.36, "volume": 3524598.0}, {"date": "2017-01-27", "close": 96.32, "volume": 3055309.0}, {"date": "2017-01-30", "close": 95.96, "volume": 3401837.0}, {"date": "2017-01-31", "close": 96.13, "volume": 4173056.0}, {"date": "2017-02-01", "close": 95.95, "volume": 5264332.0}, {"date": "2017-02-02", "close": 98.84, "volume": 6169571.0}, {"date": "2017-02-03", "close": 101.11, "volume": 6654627.0}, {"date": "2017-02-06", "close": 100.0, "volume": 5905698.0}, {"date": "2017-02-07", "close": 101.63, "volume": 5450101.0}, {"date": "2017-02-08", "close": 102.63, "volume": 4879927.0}, {"date": "2017-02-09", "close": 102.77, "volume": 3125762.0}, {"date": "2017-02-10", "close": 102.63, "volume": 3095566.0}, {"date": "2017-02-13", "close": 102.73, "volume": 2886517.0}, {"date": "2017-02-14", "close": 102.58, "volume": 3311751.0}, {"date": "2017-02-15", "close": 102.93, "volume": 3395970.0}, {"date": "2017-02-16", "close": 102.99, "volume": 4888458.0}, {"date": "2017-02-17", "close": 103.66, "volume": 5092977.0}, {"date": "2017-02-21", "close": 104.56, "volume": 4570232.0}, {"date": "2017-02-22", "close": 104.53, "volume": 3660478.0}, {"date": "2017-02-23", "close": 106.52, "volume": 4286136.0}, {"date": "2017-02-24", "close": 107.72, "volume": 5549728.0}, {"date": "2017-02-27", "close": 108.7, "volume": 5557039.0}, {"date": "2017-02-28", "close": 109.35, "volume": 7336637.0}, {"date": "2017-03-01", "close": 110.22, "volume": 5140681.0}, {"date": "2017-03-02", "close": 109.8, "volume": 4415048.0}, {"date": "2017-03-03", "close": 110.21, "volume": 3724914.0}, {"date": "2017-03-06", "close": 109.73, "volume": 7192046.0}, {"date": "2017-03-07", "close": 110.55, "volume": 3929133.0}, {"date": "2017-03-08", "close": 109.72, "volume": 3681779.0}, {"date": "2017-03-09", "close": 110.28, "volume": 3465858.0}, {"date": "2017-03-10", "close": 110.54, "volume": 5141633.0}, {"date": "2017-03-13", "close": 111.02, "volume": 2928564.0}, {"date": "2017-03-14", "close": 110.77, "volume": 3518635.0}, {"date": "2017-03-15", "close": 112.42, "volume": 3665492.0}, {"date": "2017-03-16", "close": 112.7, "volume": 4002035.0}, {"date": "2017-03-17", "close": 113.0, "volume": 8830928.0}, {"date": "2017-03-20", "close": 114.01, "volume": 5682516.0}, {"date": "2017-03-21", "close": 113.49, "volume": 6948096.0}, {"date": "2017-03-22", "close": 113.0, "volume": 5340568.0}, {"date": "2017-03-23", "close": 112.95, "volume": 4521971.0}, {"date": "2017-03-24", "close": 111.79, "volume": 6600966.0}, {"date": "2017-03-27", "close": 112.38, "volume": 4521639.0}, {"date": "2017-03-28", "close": 112.8, "volume": 4000864.0}, {"date": "2017-03-29", "close": 113.4, "volume": 3613159.0}, {"date": "2017-03-30", "close": 113.52, "volume": 2968113.0}, {"date": "2017-03-31", "close": 112.9, "volume": 3790716.0}, {"date": "2017-04-03", "close": 112.91, "volume": 3333431.0}, {"date": "2017-04-04", "close": 113.45, "volume": 7336774.0}, {"date": "2017-04-05", "close": 113.19, "volume": 4071787.0}, {"date": "2017-04-06", "close": 112.59, "volume": 4358872.0}, {"date": "2017-04-07", "close": 113.6, "volume": 5636935.0}, {"date": "2017-04-10", "close": 113.05, "volume": 4973376.0}, {"date": "2017-04-11", "close": 113.42, "volume": 3587115.0}, {"date": "2017-04-12", "close": 113.78, "volume": 4141751.0}, {"date": "2017-04-13", "close": 113.06, "volume": 3098016.0}, {"date": "2017-04-17", "close": 114.74, "volume": 4105418.0}, {"date": "2017-04-18", "close": 115.21, "volume": 5275043.0}, {"date": "2017-04-19", "close": 113.91, "volume": 3687797.0}, {"date": "2017-04-20", "close": 109.98, "volume": 9706798.0}, {"date": "2017-04-21", "close": 109.62, "volume": 4695698.0}, {"date": "2017-04-24", "close": 112.39, "volume": 4366305.0}, {"date": "2017-04-25", "close": 113.09, "volume": 3826432.0}, {"date": "2017-04-26", "close": 111.15, "volume": 3778376.0}, {"date": "2017-04-27", "close": 110.19, "volume": 5509453.0}, {"date": "2017-04-28", "close": 110.84, "volume": 3694297.0}, {"date": "2017-05-01", "close": 110.55, "volume": 2350162.0}, {"date": "2017-05-02", "close": 110.47, "volume": 2926322.0}, {"date": "2017-05-03", "close": 110.61, "volume": 2915524.0}, {"date": "2017-05-04", "close": 111.2, "volume": 3496007.0}, {"date": "2017-05-05", "close": 112.25, "volume": 2883181.0}, {"date": "2017-05-08", "close": 112.63, "volume": 3688196.0}, {"date": "2017-05-09", "close": 111.93, "volume": 4491563.0}, {"date": "2017-05-10", "close": 110.83, "volume": 3623805.0}, {"date": "2017-05-11", "close": 111.19, "volume": 3581644.0}, {"date": "2017-05-12", "close": 111.71, "volume": 2407494.0}, {"date": "2017-05-15", "close": 112.36, "volume": 2311034.0}, {"date": "2017-05-16", "close": 113.52, "volume": 3851106.0}, {"date": "2017-05-17", "close": 113.75, "volume": 4562775.0}, {"date": "2017-05-18", "close": 113.58, "volume": 3350688.0}, {"date": "2017-05-19", "close": 114.74, "volume": 4235377.0}, {"date": "2017-05-22", "close": 116.22, "volume": 3687677.0}, {"date": "2017-05-23", "close": 116.46, "volume": 3796007.0}, {"date": "2017-05-24", "close": 117.43, "volume": 2664883.0}, {"date": "2017-05-25", "close": 119.48, "volume": 3072665.0}, {"date": "2017-05-26", "close": 119.83, "volume": 2243130.0}, {"date": "2017-05-30", "close": 119.95, "volume": 2858895.0}, {"date": "2017-05-31", "close": 119.8, "volume": 4728310.0}, {"date": "2017-06-01", "close": 120.9, "volume": 4717868.0}, {"date": "2017-06-02", "close": 121.79, "volume": 3133312.0}, {"date": "2017-06-05", "close": 121.97, "volume": 2625476.0}, {"date": "2017-06-06", "close": 122.0, "volume": 3583068.0}, {"date": "2017-06-07", "close": 122.3, "volume": 3235817.0}, {"date": "2017-06-08", "close": 121.11, "volume": 4064459.0}, {"date": "2017-06-09", "close": 120.12, "volume": 4160020.0}, {"date": "2017-06-12", "close": 119.17, "volume": 4786706.0}, {"date": "2017-06-13", "close": 118.69, "volume": 4336009.0}, {"date": "2017-06-14", "close": 119.75, "volume": 3780274.0}, {"date": "2017-06-15", "close": 120.51, "volume": 3850671.0}, {"date": "2017-06-16", "close": 121.84, "volume": 7077548.0}, {"date": "2017-06-19", "close": 122.9, "volume": 2865430.0}, {"date": "2017-06-20", "close": 122.11, "volume": 3051082.0}, {"date": "2017-06-21", "close": 120.19, "volume": 3180564.0}, {"date": "2017-06-22", "close": 119.71, "volume": 2209884.0}, {"date": "2017-06-23", "close": 119.56, "volume": 3391441.0}, {"date": "2017-06-26", "close": 119.51, "volume": 1789370.0}, {"date": "2017-06-27", "close": 118.14, "volume": 3972316.0}, {"date": "2017-06-28", "close": 118.93, "volume": 1847975.0}, {"date": "2017-06-29", "close": 117.08, "volume": 3226637.0}, {"date": "2017-06-30", "close": 117.45, "volume": 3222851.0}, {"date": "2017-07-03", "close": 116.9, "volume": 1632717.0}, {"date": "2017-07-05", "close": 118.54, "volume": 3662788.0}, {"date": "2017-07-06", "close": 118.35, "volume": 3830996.0}, {"date": "2017-07-07", "close": 117.9, "volume": 2574911.0}, {"date": "2017-07-10", "close": 118.16, "volume": 2440375.0}, {"date": "2017-07-11", "close": 117.21, "volume": 3465569.0}, {"date": "2017-07-12", "close": 118.23, "volume": 2949178.0}, {"date": "2017-07-13", "close": 117.51, "volume": 3770184.0}, {"date": "2017-07-14", "close": 119.13, "volume": 3797312.0}, {"date": "2017-07-17", "close": 119.0, "volume": 2841253.0}, {"date": "2017-07-18", "close": 119.64, "volume": 3215185.0}, {"date": "2017-07-19", "close": 121.62, "volume": 5002926.0}, {"date": "2017-07-20", "close": 119.86, "volume": 6560244.0}, {"date": "2017-07-21", "close": 119.58, "volume": 3543570.0}, {"date": "2017-07-24", "close": 118.89, "volume": 3932845.0}, {"date": "2017-07-25", "close": 117.82, "volume": 5664431.0}, {"date": "2017-07-26", "close": 117.65, "volume": 4110878.0}, {"date": "2017-07-27", "close": 118.19, "volume": 4439761.0}, {"date": "2017-07-28", "close": 118.51, "volume": 15992750.0}, {"date": "2017-07-31", "close": 116.71, "volume": 6421620.0}, {"date": "2017-08-01", "close": 115.88, "volume": 5706730.0}, {"date": "2017-08-02", "close": 114.46, "volume": 5701553.0}, {"date": "2017-08-03", "close": 114.49, "volume": 4265502.0}, {"date": "2017-08-04", "close": 114.76, "volume": 4459382.0}, {"date": "2017-08-07", "close": 115.86, "volume": 3845595.0}, {"date": "2017-08-08", "close": 114.67, "volume": 2788763.0}, {"date": "2017-08-09", "close": 115.41, "volume": 2512383.0}, {"date": "2017-08-10", "close": 114.22, "volume": 3441939.0}, {"date": "2017-08-11", "close": 114.88, "volume": 2653779.0}, {"date": "2017-08-14", "close": 114.76, "volume": 3245031.0}, {"date": "2017-08-15", "close": 116.82, "volume": 4005824.0}, {"date": "2017-08-16", "close": 117.73, "volume": 3106142.0}, {"date": "2017-08-17", "close": 115.93, "volume": 3158664.0}, {"date": "2017-08-18", "close": 115.33, "volume": 4178162.0}, {"date": "2017-08-21", "close": 116.25, "volume": 2442349.0}, {"date": "2017-08-22", "close": 116.23, "volume": 1882135.0}, {"date": "2017-08-23", "close": 115.46, "volume": 2190038.0}, {"date": "2017-08-24", "close": 114.52, "volume": 2806028.0}, {"date": "2017-08-25", "close": 114.8, "volume": 3103724.0}, {"date": "2017-08-28", "close": 115.54, "volume": 2736476.0}, {"date": "2017-08-29", "close": 116.55, "volume": 2741095.0}, {"date": "2017-08-30", "close": 116.43, "volume": 2858562.0}, {"date": "2017-08-31", "close": 116.93, "volume": 4282986.0}, {"date": "2017-09-01", "close": 117.83, "volume": 3036744.0}, {"date": "2017-09-05", "close": 117.67, "volume": 3061606.0}, {"date": "2017-09-06", "close": 118.62, "volume": 3619096.0}, {"date": "2017-09-07", "close": 118.92, "volume": 3577245.0}, {"date": "2017-09-08", "close": 117.06, "volume": 3659497.0}, {"date": "2017-09-11", "close": 117.93, "volume": 2900878.0}, {"date": "2017-09-12", "close": 117.05, "volume": 2463444.0}, {"date": "2017-09-13", "close": 116.86, "volume": 2681269.0}, {"date": "2017-09-14", "close": 116.73, "volume": 3596043.0}, {"date": "2017-09-15", "close": 115.79, "volume": 5971270.0}, {"date": "2017-09-18", "close": 116.08, "volume": 2998780.0}, {"date": "2017-09-19", "close": 115.36, "volume": 3105573.0}, {"date": "2017-09-20", "close": 113.43, "volume": 3822289.0}, {"date": "2017-09-21", "close": 112.92, "volume": 2861511.0}, {"date": "2017-09-22", "close": 112.51, "volume": 2819016.0}, {"date": "2017-09-25", "close": 113.25, "volume": 4555088.0}, {"date": "2017-09-26", "close": 112.21, "volume": 3537446.0}, {"date": "2017-09-27", "close": 111.61, "volume": 3656226.0}, {"date": "2017-09-28", "close": 111.8, "volume": 3479142.0}, {"date": "2017-09-29", "close": 111.01, "volume": 3888931.0}, {"date": "2017-10-02", "close": 110.87, "volume": 3401182.0}, {"date": "2017-10-03", "close": 110.19, "volume": 2902963.0}, {"date": "2017-10-04", "close": 111.42, "volume": 4157908.0}, {"date": "2017-10-05", "close": 111.54, "volume": 4904308.0}, {"date": "2017-10-06", "close": 111.27, "volume": 5418023.0}, {"date": "2017-10-09", "close": 113.37, "volume": 3292304.0}, {"date": "2017-10-10", "close": 115.17, "volume": 3930545.0}, {"date": "2017-10-11", "close": 114.26, "volume": 3373905.0}, {"date": "2017-10-12", "close": 114.53, "volume": 3074663.0}, {"date": "2017-10-13", "close": 113.99, "volume": 2658074.0}, {"date": "2017-10-16", "close": 113.52, "volume": 2559576.0}, {"date": "2017-10-17", "close": 112.65, "volume": 3483968.0}, {"date": "2017-10-18", "close": 112.51, "volume": 3441530.0}, {"date": "2017-10-19", "close": 108.15, "volume": 9542583.0}, {"date": "2017-10-20", "close": 109.52, "volume": 6112661.0}, {"date": "2017-10-23", "close": 109.36, "volume": 3762062.0}, {"date": "2017-10-24", "close": 108.57, "volume": 4087200.0}, {"date": "2017-10-25", "close": 107.0, "volume": 4060430.0}, {"date": "2017-10-26", "close": 106.93, "volume": 3467867.0}, {"date": "2017-10-27", "close": 105.94, "volume": 5067389.0}, {"date": "2017-10-30", "close": 104.7, "volume": 5021259.0}, {"date": "2017-10-31", "close": 104.64, "volume": 5413712.0}, {"date": "2017-11-01", "close": 103.75, "volume": 4095980.0}, {"date": "2017-11-02", "close": 102.8, "volume": 4601532.0}, {"date": "2017-11-03", "close": 102.66, "volume": 3064011.0}, {"date": "2017-11-06", "close": 102.14, "volume": 4166907.0}, {"date": "2017-11-07", "close": 103.02, "volume": 3901681.0}, {"date": "2017-11-08", "close": 103.09, "volume": 4882205.0}, {"date": "2017-11-09", "close": 102.46, "volume": 3427526.0}, {"date": "2017-11-10", "close": 103.02, "volume": 4935208.0}, {"date": "2017-11-13", "close": 103.51, "volume": 3864519.0}, {"date": "2017-11-14", "close": 102.72, "volume": 4736062.0}, {"date": "2017-11-15", "close": 102.05, "volume": 4927771.0}, {"date": "2017-11-16", "close": 102.66, "volume": 3205982.0}, {"date": "2017-11-17", "close": 102.64, "volume": 4084499.0}, {"date": "2017-11-20", "close": 102.54, "volume": 4779691.0}, {"date": "2017-11-21", "close": 103.36, "volume": 4100691.0}, {"date": "2017-11-22", "close": 103.54, "volume": 3658123.0}, {"date": "2017-11-24", "close": 103.18, "volume": 1970521.0}, {"date": "2017-11-27", "close": 102.72, "volume": 3377124.0}, {"date": "2017-11-28", "close": 102.88, "volume": 4685710.0}, {"date": "2017-11-29", "close": 102.68, "volume": 4343788.0}, {"date": "2017-11-30", "close": 102.75, "volume": 6981079.0}, {"date": "2017-12-01", "close": 103.71, "volume": 6317970.0}, {"date": "2017-12-04", "close": 104.61, "volume": 5179285.0}, {"date": "2017-12-05", "close": 105.46, "volume": 4915623.0}, {"date": "2017-12-06", "close": 107.6, "volume": 5107513.0}, {"date": "2017-12-07", "close": 106.7, "volume": 4040273.0}, {"date": "2017-12-08", "close": 106.59, "volume": 4611918.0}, {"date": "2017-12-11", "close": 106.04, "volume": 3044030.0}, {"date": "2017-12-12", "close": 107.3, "volume": 4427409.0}, {"date": "2017-12-13", "close": 108.24, "volume": 5898150.0}, {"date": "2017-12-14", "close": 107.68, "volume": 4637535.0}, {"date": "2017-12-15", "close": 109.68, "volume": 11078860.0}, {"date": "2017-12-18", "close": 107.97, "volume": 4541607.0}, {"date": "2017-12-19", "close": 108.12, "volume": 4370256.0}, {"date": "2017-12-20", "close": 104.37, "volume": 7359873.0}, {"date": "2017-12-21", "close": 104.78, "volume": 3830953.0}, {"date": "2017-12-22", "close": 104.65, "volume": 2493887.0}, {"date": "2017-12-26", "close": 104.11, "volume": 2311988.0}, {"date": "2017-12-27", "close": 104.71, "volume": 2012944.0}, {"date": "2017-12-28", "close": 104.81, "volume": 2376654.0}, {"date": "2017-12-29", "close": 105.65, "volume": 4247415.0}, {"date": "2018-01-02", "close": 104.39, "volume": 5126726.0}, {"date": "2018-01-03", "close": 104.26, "volume": 3589651.0}, {"date": "2018-01-04", "close": 103.47, "volume": 4168107.0}, {"date": "2018-01-05", "close": 104.3, "volume": 4641279.0}, {"date": "2018-01-08", "close": 104.14, "volume": 4911599.0}, {"date": "2018-01-09", "close": 104.89, "volume": 3939176.0}, {"date": "2018-01-10", "close": 105.63, "volume": 3696198.0}, {"date": "2018-01-11", "close": 104.86, "volume": 4109303.0}, {"date": "2018-01-12", "close": 104.5, "volume": 5513751.0}, {"date": "2018-01-16", "close": 104.87, "volume": 5855585.0}, {"date": "2018-01-17", "close": 105.79, "volume": 4006716.0}, {"date": "2018-01-18", "close": 105.07, "volume": 4134618.0}, {"date": "2018-01-19", "close": 108.92, "volume": 5792789.0}, {"date": "2018-01-22", "close": 108.81, "volume": 4758894.0}, {"date": "2018-01-23", "close": 109.53, "volume": 3653597.0}, {"date": "2018-01-24", "close": 110.6, "volume": 4371935.0}, {"date": "2018-01-25", "close": 107.49, "volume": 11822420.0}, {"date": "2018-01-26", "close": 110.19, "volume": 5729573.0}, {"date": "2018-01-29", "close": 108.61, "volume": 3952469.0}, {"date": "2018-01-30", "close": 107.94, "volume": 4069673.0}, {"date": "2018-01-31", "close": 107.23, "volume": 5041574.0}, {"date": "2018-02-01", "close": 105.17, "volume": 7255866.0}, {"date": "2018-02-02", "close": 103.44, "volume": 6407940.0}, {"date": "2018-02-05", "close": 98.69, "volume": 7871094.0}, {"date": "2018-02-06", "close": 100.33, "volume": 9588609.0}, {"date": "2018-02-07", "close": 98.88, "volume": 5911256.0}, {"date": "2018-02-08", "close": 100.39, "volume": 11173550.0}, {"date": "2018-02-09", "close": 99.94, "volume": 9899260.0}, {"date": "2018-02-12", "close": 102.4, "volume": 6468874.0}, {"date": "2018-02-13", "close": 103.05, "volume": 4803526.0}, {"date": "2018-02-14", "close": 102.54, "volume": 4250095.0}, {"date": "2018-02-15", "close": 103.69, "volume": 4348769.0}, {"date": "2018-02-16", "close": 104.31, "volume": 5203543.0}, {"date": "2018-02-20", "close": 102.85, "volume": 3974694.0}, {"date": "2018-02-21", "close": 103.72, "volume": 5660847.0}, {"date": "2018-02-22", "close": 102.98, "volume": 4066964.0}, {"date": "2018-02-23", "close": 106.11, "volume": 4824635.0}, {"date": "2018-02-26", "close": 106.68, "volume": 5617102.0}, {"date": "2018-02-27", "close": 104.08, "volume": 4414103.0}, {"date": "2018-02-28", "close": 103.55, "volume": 5307671.0}, {"date": "2018-03-01", "close": 104.68, "volume": 6662516.0}, {"date": "2018-03-02", "close": 106.81, "volume": 6170101.0}, {"date": "2018-03-05", "close": 107.7, "volume": 5550653.0}, {"date": "2018-03-06", "close": 107.98, "volume": 6040730.0}, {"date": "2018-03-07", "close": 106.89, "volume": 3250979.0}, {"date": "2018-03-08", "close": 109.0, "volume": 3968715.0}, {"date": "2018-03-09", "close": 108.3, "volume": 3784552.0}, {"date": "2018-03-12", "close": 107.14, "volume": 4736281.0}, {"date": "2018-03-13", "close": 107.24, "volume": 3670032.0}, {"date": "2018-03-14", "close": 105.61, "volume": 3286971.0}, {"date": "2018-03-15", "close": 104.99, "volume": 3573926.0}, {"date": "2018-03-16", "close": 103.46, "volume": 8276913.0}, {"date": "2018-03-19", "close": 101.74, "volume": 4677823.0}, {"date": "2018-03-20", "close": 100.27, "volume": 5194238.0}, {"date": "2018-03-21", "close": 97.75, "volume": 5917069.0}, {"date": "2018-03-22", "close": 97.67, "volume": 9655687.0}, {"date": "2018-03-23", "close": 95.63, "volume": 5704526.0}, {"date": "2018-03-26", "close": 96.35, "volume": 5239000.0}, {"date": "2018-03-27", "close": 96.73, "volume": 6512798.0}, {"date": "2018-03-28", "close": 99.79, "volume": 7570958.0}, {"date": "2018-03-29", "close": 99.4, "volume": 3489263.0}, {"date": "2018-04-02", "close": 97.54, "volume": 4615395.0}, {"date": "2018-04-03", "close": 99.85, "volume": 5735000.0}, {"date": "2018-04-04", "close": 100.92, "volume": 4979779.0}, {"date": "2018-04-05", "close": 101.7, "volume": 4449918.0}, {"date": "2018-04-06", "close": 101.02, "volume": 4992061.0}, {"date": "2018-04-09", "close": 100.7, "volume": 4196589.0}, {"date": "2018-04-10", "close": 101.1, "volume": 2860729.0}, {"date": "2018-04-11", "close": 100.72, "volume": 3623586.0}, {"date": "2018-04-12", "close": 100.25, "volume": 3511098.0}, {"date": "2018-04-13", "close": 101.85, "volume": 3985946.0}, {"date": "2018-04-16", "close": 102.95, "volume": 3971167.0}, {"date": "2018-04-17", "close": 103.3, "volume": 6140175.0}, {"date": "2018-04-18", "close": 101.44, "volume": 5518382.0}, {"date": "2018-04-19", "close": 85.64, "volume": 45552490.0}, {"date": "2018-04-20", "close": 84.27, "volume": 17808010.0}, {"date": "2018-04-23", "close": 83.67, "volume": 11586990.0}, {"date": "2018-04-24", "close": 82.49, "volume": 13853140.0}, {"date": "2018-04-25", "close": 81.81, "volume": 7612836.0}, {"date": "2018-04-26", "close": 81.49, "volume": 9170942.0}, {"date": "2018-04-27", "close": 82.56, "volume": 6591517.0}, {"date": "2018-04-30", "close": 82.0, "volume": 6493630.0}, {"date": "2018-05-01", "close": 81.2, "volume": 4553254.0}, {"date": "2018-05-02", "close": 80.1, "volume": 6112365.0}, {"date": "2018-05-03", "close": 80.44, "volume": 5784320.0}, {"date": "2018-05-04", "close": 81.87, "volume": 5561141.0}, {"date": "2018-05-07", "close": 81.51, "volume": 4510697.0}, {"date": "2018-05-08", "close": 80.81, "volume": 4960226.0}, {"date": "2018-05-09", "close": 81.99, "volume": 5021892.0}, {"date": "2018-05-10", "close": 83.0, "volume": 4632209.0}, {"date": "2018-05-11", "close": 81.2, "volume": 6553535.0}, {"date": "2018-05-14", "close": 80.86, "volume": 5297635.0}, {"date": "2018-05-15", "close": 79.93, "volume": 8017896.0}, {"date": "2018-05-16", "close": 80.89, "volume": 6017577.0}, {"date": "2018-05-17", "close": 81.04, "volume": 5713155.0}, {"date": "2018-05-18", "close": 80.75, "volume": 5922047.0}, {"date": "2018-05-21", "close": 80.15, "volume": 6082182.0}, {"date": "2018-05-22", "close": 79.87, "volume": 5803770.0}, {"date": "2018-05-23", "close": 81.7, "volume": 8189837.0}, {"date": "2018-05-24", "close": 81.61, "volume": 5519250.0}, {"date": "2018-05-25", "close": 80.34, "volume": 5008627.0}, {"date": "2018-05-29", "close": 79.27, "volume": 9075922.0}, {"date": "2018-05-30", "close": 80.32, "volume": 6157410.0}, {"date": "2018-05-31", "close": 79.54, "volume": 9391467.0}, {"date": "2018-06-01", "close": 78.18, "volume": 7663572.0}, {"date": "2018-06-04", "close": 78.41, "volume": 5330255.0}, {"date": "2018-06-05", "close": 77.51, "volume": 8502605.0}, {"date": "2018-06-06", "close": 76.85, "volume": 10455100.0}, {"date": "2018-06-07", "close": 77.39, "volume": 6356416.0}, {"date": "2018-06-08", "close": 79.42, "volume": 7484368.0}, {"date": "2018-06-11", "close": 80.47, "volume": 5079117.0}, {"date": "2018-06-12", "close": 80.32, "volume": 5497820.0}, {"date": "2018-06-13", "close": 80.1, "volume": 5726106.0}, {"date": "2018-06-14", "close": 80.85, "volume": 5928990.0}, {"date": "2018-06-15", "close": 81.88, "volume": 13308640.0}, {"date": "2018-06-18", "close": 80.03, "volume": 6333152.0}, {"date": "2018-06-19", "close": 80.84, "volume": 7409971.0}, {"date": "2018-06-20", "close": 81.75, "volume": 6626830.0}, {"date": "2018-06-21", "close": 79.47, "volume": 6042031.0}, {"date": "2018-06-22", "close": 80.19, "volume": 7327707.0}, {"date": "2018-06-25", "close": 79.97, "volume": 4250806.0}, {"date": "2018-06-26", "close": 79.77, "volume": 6634051.0}, {"date": "2018-06-27", "close": 79.9, "volume": 6918697.0}, {"date": "2018-06-28", "close": 81.66, "volume": 6611906.0}, {"date": "2018-06-29", "close": 80.74, "volume": 4688431.0}, {"date": "2018-07-02", "close": 80.24, "volume": 3955364.0}, {"date": "2018-07-03", "close": 81.12, "volume": 3225182.0}, {"date": "2018-07-05", "close": 82.03, "volume": 4157862.0}, {"date": "2018-07-06", "close": 82.26, "volume": 4719532.0}, {"date": "2018-07-09", "close": 82.18, "volume": 4364348.0}, {"date": "2018-07-10", "close": 82.67, "volume": 3599599.0}, {"date": "2018-07-11", "close": 82.84, "volume": 6180986.0}, {"date": "2018-07-12", "close": 83.2, "volume": 5307894.0}, {"date": "2018-07-13", "close": 82.68, "volume": 7517230.0}, {"date": "2018-07-16", "close": 81.92, "volume": 6821325.0}, {"date": "2018-07-17", "close": 82.33, "volume": 5911786.0}, {"date": "2018-07-18", "close": 82.15, "volume": 6430210.0}, {"date": "2018-07-19", "close": 80.9, "volume": 17192470.0}, {"date": "2018-07-20", "close": 84.31, "volume": 11312850.0}, {"date": "2018-07-23", "close": 83.22, "volume": 6366093.0}, {"date": "2018-07-24", "close": 83.56, "volume": 6034027.0}, {"date": "2018-07-25", "close": 83.81, "volume": 6212193.0}, {"date": "2018-07-26", "close": 84.46, "volume": 5322680.0}, {"date": "2018-07-27", "close": 85.47, "volume": 5202301.0}, {"date": "2018-07-30", "close": 86.62, "volume": 5134823.0}, {"date": "2018-07-31", "close": 86.3, "volume": 5933950.0}, {"date": "2018-08-01", "close": 85.54, "volume": 4657381.0}, {"date": "2018-08-02", "close": 86.0, "volume": 2766600.0}, {"date": "2018-08-03", "close": 86.84, "volume": 3483616.0}, {"date": "2018-08-06", "close": 86.15, "volume": 2767526.0}, {"date": "2018-08-07", "close": 85.53, "volume": 3086639.0}, {"date": "2018-08-08", "close": 83.75, "volume": 4319938.0}, {"date": "2018-08-09", "close": 84.4, "volume": 2564640.0}, {"date": "2018-08-10", "close": 82.56, "volume": 5086442.0}, {"date": "2018-08-13", "close": 81.86, "volume": 4733514.0}, {"date": "2018-08-14", "close": 82.31, "volume": 4281393.0}, {"date": "2018-08-15", "close": 83.41, "volume": 4767761.0}, {"date": "2018-08-16", "close": 84.68, "volume": 3953781.0}, {"date": "2018-08-17", "close": 85.05, "volume": 4115473.0}, {"date": "2018-08-20", "close": 84.58, "volume": 2854460.0}, {"date": "2018-08-21", "close": 83.53, "volume": 4925066.0}, {"date": "2018-08-22", "close": 82.43, "volume": 4129485.0}, {"date": "2018-08-23", "close": 82.32, "volume": 4024465.0}, {"date": "2018-08-24", "close": 79.69, "volume": 9437922.0}, {"date": "2018-08-27", "close": 80.26, "volume": 6075386.0}, {"date": "2018-08-28", "close": 79.5, "volume": 6437701.0}, {"date": "2018-08-29", "close": 79.06, "volume": 5498864.0}, {"date": "2018-08-30", "close": 78.57, "volume": 6337976.0}, {"date": "2018-08-31", "close": 77.89, "volume": 7001069.0}, {"date": "2018-09-04", "close": 77.64, "volume": 5932262.0}, {"date": "2018-09-05", "close": 78.79, "volume": 6003527.0}, {"date": "2018-09-06", "close": 78.62, "volume": 4674265.0}, {"date": "2018-09-07", "close": 78.6, "volume": 4986908.0}, {"date": "2018-09-10", "close": 78.38, "volume": 3714857.0}, {"date": "2018-09-11", "close": 77.45, "volume": 4306758.0}, {"date": "2018-09-12", "close": 80.05, "volume": 9198465.0}, {"date": "2018-09-13", "close": 79.78, "volume": 4103377.0}, {"date": "2018-09-14", "close": 79.33, "volume": 3301735.0}, {"date": "2018-09-17", "close": 80.3, "volume": 4265542.0}, {"date": "2018-09-18", "close": 80.33, "volume": 4238435.0}, {"date": "2018-09-19", "close": 80.91, "volume": 4130661.0}, {"date": "2018-09-20", "close": 82.55, "volume": 5378804.0}, {"date": "2018-09-21", "close": 83.75, "volume": 12782740.0}, {"date": "2018-09-24", "close": 81.61, "volume": 7677909.0}, {"date": "2018-09-25", "close": 79.91, "volume": 4835055.0}, {"date": "2018-09-26", "close": 80.5, "volume": 5431434.0}, {"date": "2018-09-27", "close": 81.51, "volume": 4945549.0}, {"date": "2018-09-28", "close": 81.54, "volume": 5286221.0}, {"date": "2018-10-01", "close": 81.82, "volume": 3714319.0}, {"date": "2018-10-02", "close": 83.52, "volume": 4969548.0}, {"date": "2018-10-03", "close": 82.91, "volume": 5929388.0}, {"date": "2018-10-04", "close": 83.82, "volume": 5865760.0}, {"date": "2018-10-05", "close": 84.1, "volume": 5430175.0}, {"date": "2018-10-08", "close": 84.89, "volume": 5737797.0}, {"date": "2018-10-09", "close": 84.63, "volume": 5368381.0}, {"date": "2018-10-10", "close": 84.62, "volume": 6126913.0}, {"date": "2018-10-11", "close": 82.31, "volume": 9614019.0}, {"date": "2018-10-12", "close": 82.31, "volume": 6304455.0}, {"date": "2018-10-15", "close": 83.49, "volume": 4527385.0}, {"date": "2018-10-16", "close": 83.5, "volume": 4231180.0}, {"date": "2018-10-17", "close": 84.56, "volume": 5046985.0}, {"date": "2018-10-18", "close": 87.52, "volume": 11163030.0}, {"date": "2018-10-19", "close": 88.83, "volume": 6814592.0}, {"date": "2018-10-22", "close": 87.51, "volume": 5270866.0}, {"date": "2018-10-23", "close": 88.5, "volume": 7459777.0}, {"date": "2018-10-24", "close": 89.2, "volume": 7641947.0}, {"date": "2018-10-25", "close": 90.63, "volume": 6933623.0}, {"date": "2018-10-26", "close": 89.0, "volume": 7656741.0}, {"date": "2018-10-29", "close": 90.46, "volume": 8138803.0}, {"date": "2018-10-30", "close": 90.47, "volume": 6436227.0}, {"date": "2018-10-31", "close": 88.07, "volume": 9333951.0}, {"date": "2018-11-01", "close": 88.35, "volume": 5630358.0}, {"date": "2018-11-02", "close": 88.75, "volume": 5605217.0}, {"date": "2018-11-05", "close": 89.55, "volume": 4610165.0}, {"date": "2018-11-06", "close": 88.77, "volume": 6556898.0}, {"date": "2018-11-07", "close": 89.07, "volume": 5779259.0}, {"date": "2018-11-08", "close": 89.48, "volume": 3362602.0}, {"date": "2018-11-09", "close": 89.18, "volume": 5159046.0}, {"date": "2018-11-12", "close": 87.96, "volume": 5017279.0}, {"date": "2018-11-13", "close": 86.4, "volume": 6988930.0}, {"date": "2018-11-14", "close": 85.5, "volume": 6114530.0}, {"date": "2018-11-15", "close": 85.83, "volume": 6336201.0}, {"date": "2018-11-16", "close": 86.33, "volume": 5043147.0}, {"date": "2018-11-19", "close": 87.63, "volume": 5262437.0}, {"date": "2018-11-20", "close": 86.55, "volume": 4949192.0}, {"date": "2018-11-21", "close": 83.95, "volume": 5915661.0}, {"date": "2018-11-23", "close": 84.05, "volume": 2521117.0}, {"date": "2018-11-26", "close": 83.84, "volume": 3997273.0}, {"date": "2018-11-27", "close": 85.05, "volume": 4885912.0}, {"date": "2018-11-28", "close": 86.39, "volume": 4050020.0}, {"date": "2018-11-29", "close": 86.96, "volume": 4019760.0}, {"date": "2018-11-30", "close": 86.53, "volume": 5440048.0}, {"date": "2018-12-03", "close": 87.08, "volume": 6557421.0}, {"date": "2018-12-04", "close": 85.43, "volume": 5209346.0}, {"date": "2018-12-06", "close": 85.29, "volume": 6220694.0}, {"date": "2018-12-07", "close": 84.56, "volume": 4774921.0}, {"date": "2018-12-10", "close": 84.22, "volume": 5129724.0}, {"date": "2018-12-11", "close": 84.33, "volume": 3758918.0}, {"date": "2018-12-12", "close": 83.82, "volume": 7733788.0}, {"date": "2018-12-13", "close": 84.34, "volume": 3976478.0}, {"date": "2018-12-14", "close": 82.5, "volume": 5676756.0}, {"date": "2018-12-17", "close": 81.4, "volume": 8352856.0}, {"date": "2018-12-18", "close": 75.17, "volume": 13636020.0}, {"date": "2018-12-19", "close": 72.04, "volume": 13594370.0}, {"date": "2018-12-20", "close": 69.08, "volume": 18990860.0}, {"date": "2018-12-21", "close": 66.21, "volume": 21283570.0}, {"date": "2018-12-24", "close": 65.97, "volume": 6646974.0}, {"date": "2018-12-26", "close": 66.86, "volume": 9115573.0}, {"date": "2018-12-27", "close": 66.68, "volume": 10340770.0}, {"date": "2018-12-28", "close": 67.27, "volume": 8258938.0}, {"date": "2018-12-31", "close": 66.76, "volume": 6663802.0}, {"date": "2019-01-02", "close": 67.31, "volume": 6470670.0}, {"date": "2019-01-03", "close": 66.44, "volume": 6178148.0}, {"date": "2019-01-04", "close": 69.55, "volume": 7121701.0}, {"date": "2019-01-07", "close": 67.42, "volume": 7600079.0}, {"date": "2019-01-08", "close": 67.87, "volume": 7010808.0}, {"date": "2019-01-09", "close": 67.91, "volume": 5907304.0}, {"date": "2019-01-10", "close": 68.15, "volume": 8944443.0}, {"date": "2019-01-11", "close": 69.5, "volume": 7147725.0}, {"date": "2019-01-14", "close": 69.62, "volume": 8390994.0}, {"date": "2019-01-15", "close": 70.5, "volume": 6294412.0}, {"date": "2019-01-16", "close": 70.75, "volume": 7228961.0}, {"date": "2019-01-17", "close": 72.52, "volume": 7938680.0}, {"date": "2019-01-18", "close": 73.79, "volume": 8715153.0}, {"date": "2019-01-22", "close": 72.81, "volume": 9177513.0}, {"date": "2019-01-23", "close": 74.0, "volume": 6113156.0}, {"date": "2019-01-24", "close": 71.55, "volume": 12629560.0}, {"date": "2019-01-25", "close": 72.73, "volume": 5211520.0}, {"date": "2019-01-28", "close": 74.35, "volume": 6549235.0}, {"date": "2019-01-29", "close": 74.41, "volume": 4793377.0}, {"date": "2019-01-30", "close": 74.48, "volume": 6005233.0}, {"date": "2019-01-31", "close": 76.72, "volume": 8377192.0}, {"date": "2019-02-01", "close": 75.73, "volume": 7772814.0}, {"date": "2019-02-04", "close": 76.05, "volume": 5345190.0}, {"date": "2019-02-05", "close": 75.81, "volume": 3842069.0}, {"date": "2019-02-06", "close": 75.51, "volume": 4981151.0}, {"date": "2019-02-07", "close": 76.73, "volume": 6904939.0}, {"date": "2019-02-08", "close": 79.98, "volume": 11651060.0}, {"date": "2019-02-11", "close": 79.05, "volume": 6952854.0}, {"date": "2019-02-12", "close": 80.6, "volume": 5654662.0}, {"date": "2019-02-13", "close": 81.3, "volume": 4857628.0}, {"date": "2019-02-14", "close": 81.85, "volume": 5604860.0}, {"date": "2019-02-15", "close": 83.46, "volume": 6433474.0}, {"date": "2019-02-19", "close": 83.39, "volume": 5307086.0}, {"date": "2019-02-20", "close": 85.04, "volume": 5138638.0}, {"date": "2019-02-21", "close": 85.58, "volume": 5761989.0}, {"date": "2019-02-22", "close": 87.15, "volume": 4317770.0}, {"date": "2019-02-25", "close": 86.6, "volume": 5019962.0}, {"date": "2019-02-26", "close": 86.51, "volume": 4607954.0}, {"date": "2019-02-27", "close": 87.27, "volume": 4669924.0}, {"date": "2019-02-28", "close": 86.94, "volume": 4284696.0}, {"date": "2019-03-01", "close": 87.51, "volume": 4370329.0}, {"date": "2019-03-04", "close": 87.28, "volume": 3709153.0}, {"date": "2019-03-05", "close": 86.98, "volume": 5464985.0}, {"date": "2019-03-06", "close": 87.02, "volume": 4938426.0}, {"date": "2019-03-07", "close": 86.97, "volume": 4802417.0}, {"date": "2019-03-08", "close": 87.45, "volume": 3865485.0}, {"date": "2019-03-11", "close": 89.24, "volume": 6020899.0}, {"date": "2019-03-12", "close": 88.8, "volume": 5669294.0}, {"date": "2019-03-13", "close": 89.5, "volume": 4421806.0}, {"date": "2019-03-14", "close": 89.79, "volume": 4454198.0}, {"date": "2019-03-15", "close": 90.85, "volume": 12348240.0}, {"date": "2019-03-18", "close": 90.73, "volume": 4696768.0}, {"date": "2019-03-19", "close": 90.5, "volume": 6037244.0}, {"date": "2019-03-20", "close": 90.74, "volume": 5030710.0}, {"date": "2019-03-21", "close": 91.91, "volume": 3975705.0}, {"date": "2019-03-22", "close": 91.17, "volume": 5979904.0}, {"date": "2019-03-25", "close": 88.27, "volume": 7938772.0}, {"date": "2019-03-26", "close": 88.59, "volume": 5712396.0}, {"date": "2019-03-27", "close": 87.03, "volume": 6351458.0}, {"date": "2019-03-28", "close": 87.28, "volume": 5824223.0}, {"date": "2019-03-29", "close": 88.39, "volume": 6313457.0}, {"date": "2019-04-01", "close": 88.2, "volume": 3825842.0}, {"date": "2019-04-02", "close": 88.01, "volume": 3708018.0}, {"date": "2019-04-03", "close": 85.81, "volume": 7323534.0}, {"date": "2019-04-04", "close": 86.07, "volume": 4028291.0}, {"date": "2019-04-05", "close": 85.44, "volume": 5494986.0}, {"date": "2019-04-08", "close": 85.31, "volume": 4439092.0}, {"date": "2019-04-09", "close": 85.84, "volume": 3744425.0}, {"date": "2019-04-10", "close": 85.71, "volume": 2704328.0}, {"date": "2019-04-11", "close": 85.51, "volume": 3893434.0}, {"date": "2019-04-12", "close": 85.77, "volume": 4652400.0}, {"date": "2019-04-15", "close": 86.19, "volume": 3439949.0}, {"date": "2019-04-16", "close": 86.21, "volume": 4544245.0}, {"date": "2019-04-17", "close": 85.48, "volume": 4577851.0}, {"date": "2019-04-18", "close": 84.49, "volume": 7664862.0}, {"date": "2019-04-22", "close": 84.29, "volume": 3526638.0}, {"date": "2019-04-23", "close": 84.91, "volume": 6348537.0}, {"date": "2019-04-24", "close": 84.45, "volume": 4684903.0}, {"date": "2019-04-25", "close": 83.59, "volume": 4994684.0}, {"date": "2019-04-26", "close": 84.76, "volume": 3203481.0}, {"date": "2019-04-29", "close": 84.9, "volume": 4416306.0}, {"date": "2019-04-30", "close": 86.56, "volume": 5636127.0}, {"date": "2019-05-01", "close": 85.78, "volume": 3655691.0}, {"date": "2019-05-02", "close": 84.92, "volume": 2852794.0}, {"date": "2019-05-03", "close": 85.7, "volume": 2738800.0}, {"date": "2019-05-06", "close": 85.12, "volume": 3307893.0}, {"date": "2019-05-07", "close": 84.43, "volume": 4804444.0}, {"date": "2019-05-08", "close": 83.81, "volume": 3223988.0}, {"date": "2019-05-09", "close": 83.93, "volume": 3503180.0}, {"date": "2019-05-10", "close": 84.54, "volume": 3318394.0}, {"date": "2019-05-13", "close": 83.7, "volume": 2491238.0}, {"date": "2019-05-14", "close": 84.09, "volume": 3157078.0}, {"date": "2019-05-15", "close": 85.34, "volume": 3223661.0}, {"date": "2019-05-16", "close": 85.51, "volume": 2927953.0}, {"date": "2019-05-17", "close": 86.81, "volume": 3886183.0}, {"date": "2019-05-20", "close": 86.23, "volume": 3131273.0}, {"date": "2019-05-21", "close": 85.76, "volume": 3165261.0}, {"date": "2019-05-22", "close": 85.49, "volume": 2886000.0}, {"date": "2019-05-23", "close": 86.24, "volume": 2814727.0}, {"date": "2019-05-24", "close": 84.64, "volume": 3283885.0}, {"date": "2019-05-28", "close": 81.55, "volume": 8499941.0}, {"date": "2019-05-29", "close": 81.14, "volume": 4282080.0}, {"date": "2019-05-30", "close": 79.6, "volume": 3827658.0}, {"date": "2019-05-31", "close": 77.13, "volume": 6421056.0}, {"date": "2019-06-03", "close": 78.61, "volume": 5160241.0}, {"date": "2019-06-04", "close": 78.5, "volume": 3850928.0}, {"date": "2019-06-05", "close": 77.25, "volume": 5201765.0}, {"date": "2019-06-06", "close": 77.2, "volume": 4730480.0}, {"date": "2019-06-07", "close": 78.17, "volume": 4590106.0}, {"date": "2019-06-10", "close": 76.96, "volume": 4617371.0}, {"date": "2019-06-11", "close": 78.14, "volume": 4607100.0}, {"date": "2019-06-12", "close": 77.21, "volume": 3146968.0}, {"date": "2019-06-13", "close": 77.59, "volume": 3555660.0}, {"date": "2019-06-14", "close": 77.2, "volume": 5521322.0}, {"date": "2019-06-17", "close": 77.99, "volume": 4917052.0}, {"date": "2019-06-18", "close": 77.11, "volume": 5186085.0}, {"date": "2019-06-19", "close": 76.65, "volume": 5512270.0}, {"date": "2019-06-20", "close": 77.18, "volume": 7404776.0}, {"date": "2019-06-21", "close": 79.22, "volume": 17187730.0}, {"date": "2019-06-24", "close": 77.83, "volume": 6912096.0}, {"date": "2019-06-25", "close": 78.82, "volume": 5568475.0}, {"date": "2019-06-26", "close": 77.38, "volume": 6268540.0}, {"date": "2019-06-27", "close": 77.92, "volume": 3951480.0}, {"date": "2019-06-28", "close": 78.53, "volume": 8436161.0}, {"date": "2019-07-01", "close": 77.98, "volume": 4234332.0}, {"date": "2019-07-02", "close": 79.75, "volume": 4015155.0}, {"date": "2019-07-03", "close": 80.63, "volume": 3860896.0}, {"date": "2019-07-05", "close": 80.12, "volume": 3425192.0}, {"date": "2019-07-08", "close": 79.61, "volume": 3203337.0}, {"date": "2019-07-09", "close": 79.44, "volume": 3579421.0}, {"date": "2019-07-10", "close": 80.28, "volume": 4297098.0}, {"date": "2019-07-11", "close": 81.26, "volume": 4381036.0}, {"date": "2019-07-12", "close": 81.89, "volume": 4257099.0}, {"date": "2019-07-15", "close": 81.47, "volume": 5325317.0}, {"date": "2019-07-16", "close": 81.58, "volume": 3071378.0}, {"date": "2019-07-17", "close": 81.05, "volume": 2930033.0}, {"date": "2019-07-18", "close": 87.71, "volume": 13397800.0}, {"date": "2019-07-19", "close": 88.73, "volume": 7561808.0}, {"date": "2019-07-22", "close": 86.95, "volume": 5366341.0}, {"date": "2019-07-23", "close": 86.75, "volume": 4758397.0}, {"date": "2019-07-24", "close": 85.02, "volume": 4316477.0}, {"date": "2019-07-25", "close": 85.63, "volume": 3715579.0}, {"date": "2019-07-26", "close": 85.98, "volume": 3348345.0}, {"date": "2019-07-29", "close": 86.76, "volume": 4461357.0}, {"date": "2019-07-30", "close": 86.3, "volume": 3952755.0}, {"date": "2019-07-31", "close": 83.61, "volume": 6792990.0}, {"date": "2019-08-01", "close": 82.45, "volume": 6385175.0}, {"date": "2019-08-02", "close": 84.17, "volume": 6109083.0}, {"date": "2019-08-05", "close": 80.26, "volume": 6849333.0}, {"date": "2019-08-06", "close": 81.32, "volume": 6313190.0}, {"date": "2019-08-07", "close": 81.36, "volume": 6434687.0}, {"date": "2019-08-08", "close": 82.48, "volume": 3266563.0}, {"date": "2019-08-09", "close": 82.59, "volume": 3068502.0}, {"date": "2019-08-12", "close": 82.38, "volume": 2172512.0}, {"date": "2019-08-13", "close": 83.95, "volume": 4542026.0}, {"date": "2019-08-14", "close": 83.33, "volume": 6642582.0}, {"date": "2019-08-15", "close": 84.49, "volume": 3980176.0}, {"date": "2019-08-16", "close": 84.91, "volume": 3302538.0}, {"date": "2019-08-19", "close": 85.01, "volume": 3108138.0}, {"date": "2019-08-20", "close": 83.0, "volume": 3656039.0}, {"date": "2019-08-21", "close": 83.05, "volume": 3311106.0}, {"date": "2019-08-22", "close": 82.95, "volume": 3681241.0}, {"date": "2019-08-23", "close": 81.22, "volume": 4263790.0}, {"date": "2019-08-26", "close": 77.73, "volume": 11519790.0}, {"date": "2019-08-27", "close": 71.7, "volume": 41588480.0}, {"date": "2019-08-28", "close": 74.32, "volume": 18953440.0}, {"date": "2019-08-29", "close": 72.72, "volume": 13238430.0}, {"date": "2019-08-30", "close": 72.09, "volume": 9044995.0}, {"date": "2019-09-03", "close": 72.66, "volume": 4466959.0}, {"date": "2019-09-04", "close": 73.02, "volume": 5386877.0}, {"date": "2019-09-05", "close": 71.95, "volume": 6615690.0}, {"date": "2019-09-06", "close": 72.97, "volume": 6130000.0}, {"date": "2019-09-09", "close": 73.3, "volume": 5528117.0}, {"date": "2019-09-10", "close": 74.5, "volume": 7402218.0}, {"date": "2019-09-11", "close": 75.07, "volume": 8443109.0}, {"date": "2019-09-12", "close": 74.9, "volume": 6242903.0}, {"date": "2019-09-13", "close": 73.05, "volume": 10572750.0}, {"date": "2019-09-16", "close": 72.6, "volume": 10547260.0}, {"date": "2019-09-17", "close": 72.02, "volume": 7767293.0}, {"date": "2019-09-18", "close": 71.56, "volume": 7395432.0}, {"date": "2019-09-19", "close": 71.71, "volume": 8415026.0}, {"date": "2019-09-20", "close": 71.2, "volume": 16031110.0}, {"date": "2019-09-23", "close": 72.0, "volume": 7079626.0}, {"date": "2019-09-24", "close": 71.56, "volume": 8864762.0}, {"date": "2019-09-25", "close": 75.28, "volume": 20458250.0}, {"date": "2019-09-26", "close": 75.29, "volume": 5983294.0}, {"date": "2019-09-27", "close": 75.13, "volume": 4159674.0}, {"date": "2019-09-30", "close": 75.93, "volume": 5149215.0}, {"date": "2019-10-01", "close": 77.83, "volume": 7582394.0}, {"date": "2019-10-02", "close": 76.72, "volume": 7031109.0}, {"date": "2019-10-03", "close": 76.77, "volume": 3606583.0}, {"date": "2019-10-04", "close": 78.28, "volume": 4407498.0}, {"date": "2019-10-07", "close": 77.17, "volume": 5522569.0}, {"date": "2019-10-08", "close": 76.37, "volume": 5820782.0}, {"date": "2019-10-09", "close": 77.45, "volume": 3846838.0}, {"date": "2019-10-10", "close": 77.75, "volume": 3919257.0}, {"date": "2019-10-11", "close": 77.95, "volume": 6290564.0}, {"date": "2019-10-14", "close": 78.03, "volume": 4145404.0}, {"date": "2019-10-15", "close": 78.32, "volume": 4089254.0}, {"date": "2019-10-16", "close": 79.1, "volume": 7494451.0}, {"date": "2019-10-17", "close": 79.85, "volume": 8772946.0}, {"date": "2019-10-18", "close": 80.55, "volume": 8444657.0}, {"date": "2019-10-21", "close": 81.8, "volume": 4374833.0}, {"date": "2019-10-22", "close": 81.17, "volume": 4446947.0}, {"date": "2019-10-23", "close": 81.78, "volume": 3477287.0}, {"date": "2019-10-24", "close": 81.45, "volume": 3934600.0}, {"date": "2019-10-25", "close": 81.98, "volume": 3452589.0}, {"date": "2019-10-28", "close": 82.09, "volume": 3537582.0}, {"date": "2019-10-29", "close": 81.85, "volume": 3443282.0}, {"date": "2019-10-30", "close": 81.21, "volume": 3644196.0}, {"date": "2019-10-31", "close": 81.44, "volume": 4689414.0}, {"date": "2019-11-01", "close": 82.97, "volume": 4291839.0}, {"date": "2019-11-04", "close": 83.44, "volume": 4294149.0}, {"date": "2019-11-05", "close": 84.2, "volume": 4820380.0}, {"date": "2019-11-06", "close": 83.7, "volume": 4604690.0}, {"date": "2019-11-07", "close": 82.25, "volume": 5217919.0}, {"date": "2019-11-08", "close": 83.57, "volume": 5287676.0}, {"date": "2019-11-11", "close": 83.74, "volume": 2992387.0}, {"date": "2019-11-12", "close": 84.46, "volume": 3671164.0}, {"date": "2019-11-13", "close": 84.73, "volume": 3722887.0}, {"date": "2019-11-14", "close": 83.64, "volume": 2898159.0}, {"date": "2019-11-15", "close": 84.79, "volume": 4612071.0}, {"date": "2019-11-18", "close": 84.79, "volume": 3236753.0}, {"date": "2019-11-19", "close": 83.46, "volume": 4845225.0}, {"date": "2019-11-20", "close": 83.48, "volume": 5670127.0}, {"date": "2019-11-21", "close": 83.46, "volume": 4030728.0}, {"date": "2019-11-22", "close": 82.38, "volume": 4764746.0}, {"date": "2019-11-25", "close": 82.37, "volume": 8015369.0}, {"date": "2019-11-26", "close": 82.27, "volume": 5258964.0}, {"date": "2019-11-27", "close": 82.48, "volume": 4130783.0}, {"date": "2019-11-29", "close": 82.93, "volume": 2927886.0}, {"date": "2019-12-02", "close": 82.6, "volume": 4402348.0}, {"date": "2019-12-03", "close": 82.97, "volume": 5037767.0}, {"date": "2019-12-04", "close": 82.1, "volume": 5053564.0}, {"date": "2019-12-05", "close": 82.38, "volume": 5209871.0}, {"date": "2019-12-06", "close": 83.25, "volume": 3786991.0}, {"date": "2019-12-09", "close": 83.59, "volume": 3326768.0}, {"date": "2019-12-10", "close": 83.9, "volume": 3496323.0}, {"date": "2019-12-11", "close": 84.84, "volume": 3719688.0}, {"date": "2019-12-12", "close": 84.05, "volume": 6104500.0}, {"date": "2019-12-13", "close": 84.67, "volume": 5575061.0}, {"date": "2019-12-16", "close": 86.25, "volume": 5594627.0}, {"date": "2019-12-17", "close": 85.95, "volume": 5436046.0}, {"date": "2019-12-18", "close": 85.7, "volume": 6240906.0}, {"date": "2019-12-19", "close": 85.99, "volume": 5989161.0}, {"date": "2019-12-20", "close": 85.27, "volume": 9380223.0}, {"date": "2019-12-23", "close": 86.02, "volume": 3992578.0}, {"date": "2019-12-24", "close": 86.11, "volume": 1233821.0}, {"date": "2019-12-26", "close": 86.03, "volume": 2549754.0}, {"date": "2019-12-27", "close": 86.31, "volume": 2326515.0}, {"date": "2019-12-30", "close": 85.7, "volume": 2568934.0}, {"date": "2019-12-31", "close": 85.09, "volume": 3723474.0}, {"date": "2020-01-02", "close": 85.19, "volume": 4918055.0}, {"date": "2020-01-03", "close": 85.03, "volume": 3806670.0}, {"date": "2020-01-06", "close": 86.02, "volume": 7041359.0}, {"date": "2020-01-07", "close": 86.4, "volume": 4315987.0}, {"date": "2020-01-08", "close": 88.04, "volume": 5337627.0}, {"date": "2020-01-09", "close": 88.28, "volume": 6181643.0}, {"date": "2020-01-10", "close": 87.46, "volume": 4411244.0}, {"date": "2020-01-13", "close": 87.82, "volume": 5402916.0}, {"date": "2020-01-14", "close": 87.58, "volume": 5129270.0}, {"date": "2020-01-15", "close": 88.32, "volume": 4155435.0}, {"date": "2020-01-16", "close": 88.56, "volume": 2602330.0}, {"date": "2020-01-17", "close": 88.69, "volume": 5908432.0}, {"date": "2020-01-21", "close": 88.87, "volume": 6373494.0}, {"date": "2020-01-22", "close": 88.98, "volume": 4595687.0}, {"date": "2020-01-23", "close": 87.08, "volume": 4592411.0}, {"date": "2020-01-24", "close": 86.15, "volume": 3888703.0}, {"date": "2020-01-27", "close": 84.71, "volume": 3795386.0}, {"date": "2020-01-28", "close": 84.68, "volume": 5263738.0}, {"date": "2020-01-29", "close": 83.96, "volume": 4418701.0}, {"date": "2020-01-30", "close": 84.33, "volume": 5625112.0}, {"date": "2020-01-31", "close": 82.7, "volume": 4861574.0}, {"date": "2020-02-03", "close": 83.0, "volume": 3356491.0}, {"date": "2020-02-04", "close": 83.6, "volume": 4616202.0}, {"date": "2020-02-05", "close": 83.94, "volume": 4860796.0}, {"date": "2020-02-06", "close": 86.18, "volume": 7306215.0}, {"date": "2020-02-07", "close": 87.45, "volume": 4654604.0}, {"date": "2020-02-10", "close": 88.75, "volume": 6392718.0}, {"date": "2020-02-11", "close": 89.44, "volume": 4975128.0}, {"date": "2020-02-12", "close": 87.9, "volume": 4086085.0}, {"date": "2020-02-13", "close": 88.82, "volume": 4322761.0}, {"date": "2020-02-14", "close": 88.5, "volume": 3348554.0}, {"date": "2020-02-18", "close": 87.44, "volume": 3606157.0}, {"date": "2020-02-19", "close": 87.88, "volume": 4372095.0}, {"date": "2020-02-20", "close": 87.44, "volume": 3076396.0}, {"date": "2020-02-21", "close": 89.64, "volume": 6314321.0}, {"date": "2020-02-24", "close": 85.57, "volume": 6497447.0}, {"date": "2020-02-25", "close": 85.0, "volume": 6125471.0}, {"date": "2020-02-26", "close": 86.25, "volume": 7929931.0}, {"date": "2020-02-27", "close": 83.07, "volume": 8930761.0}, {"date": "2020-02-28", "close": 81.87, "volume": 13656090.0}, {"date": "2020-03-02", "close": 84.97, "volume": 6916634.0}, {"date": "2020-03-03", "close": 83.5, "volume": 6034743.0}, {"date": "2020-03-04", "close": 88.74, "volume": 5675281.0}, {"date": "2020-03-05", "close": 87.86, "volume": 6587516.0}, {"date": "2020-03-06", "close": 87.27, "volume": 6596919.0}, {"date": "2020-03-09", "close": 81.63, "volume": 10717910.0}, {"date": "2020-03-10", "close": 84.73, "volume": 7496110.0}, {"date": "2020-03-11", "close": 79.84, "volume": 7085011.0}, {"date": "2020-03-12", "close": 72.25, "volume": 11487160.0}, {"date": "2020-03-13", "close": 79.5, "volume": 11013490.0}, {"date": "2020-03-16", "close": 69.6, "volume": 10163450.0}, {"date": "2020-03-17", "close": 73.99, "volume": 11051450.0}, {"date": "2020-03-18", "close": 64.91, "volume": 14720480.0}, {"date": "2020-03-19", "close": 66.43, "volume": 9453624.0}, {"date": "2020-03-20", "close": 61.09, "volume": 12175020.0}, {"date": "2020-03-23", "close": 59.98, "volume": 14031210.0}, {"date": "2020-03-24", "close": 63.6, "volume": 9328695.0}, {"date": "2020-03-25", "close": 66.07, "volume": 9075334.0}, {"date": "2020-03-26", "close": 71.16, "volume": 7831841.0}, {"date": "2020-03-27", "close": 69.15, "volume": 7972351.0}, {"date": "2020-03-30", "close": 72.55, "volume": 6361417.0}, {"date": "2020-03-31", "close": 72.96, "volume": 11602080.0}, {"date": "2020-04-01", "close": 71.12, "volume": 6497626.0}, {"date": "2020-04-02", "close": 74.34, "volume": 6143485.0}, {"date": "2020-04-03", "close": 73.46, "volume": 5254072.0}, {"date": "2020-04-06", "close": 75.68, "volume": 6293193.0}, {"date": "2020-04-07", "close": 74.51, "volume": 7069823.0}, {"date": "2020-04-08", "close": 74.66, "volume": 6566022.0}, {"date": "2020-04-09", "close": 75.34, "volume": 9281097.0}, {"date": "2020-04-13", "close": 73.95, "volume": 6382036.0}, {"date": "2020-04-14", "close": 77.18, "volume": 6154179.0}, {"date": "2020-04-15", "close": 75.44, "volume": 5730260.0}, {"date": "2020-04-16", "close": 75.39, "volume": 4531935.0}, {"date": "2020-04-17", "close": 77.96, "volume": 5352201.0}, {"date": "2020-04-20", "close": 76.86, "volume": 5953710.0}, {"date": "2020-04-21", "close": 72.28, "volume": 7726870.0}, {"date": "2020-04-22", "close": 73.06, "volume": 4868476.0}, {"date": "2020-04-23", "close": 71.78, "volume": 5332374.0}, {"date": "2020-04-24", "close": 73.67, "volume": 4193579.0}, {"date": "2020-04-27", "close": 74.92, "volume": 3915898.0}, {"date": "2020-04-28", "close": 77.25, "volume": 5487409.0}, {"date": "2020-04-29", "close": 76.5, "volume": 4583635.0}, {"date": "2020-04-30", "close": 74.6, "volume": 9192273.0}, {"date": "2020-05-01", "close": 73.28, "volume": 4782415.0}, {"date": "2020-05-04", "close": 73.31, "volume": 4589837.0}, {"date": "2020-05-05", "close": 72.2, "volume": 3696468.0}, {"date": "2020-05-06", "close": 71.5, "volume": 7199122.0}, {"date": "2020-05-07", "close": 70.14, "volume": 7019235.0}, {"date": "2020-05-08", "close": 72.0, "volume": 5573860.0}, {"date": "2020-05-11", "close": 71.28, "volume": 3916836.0}, {"date": "2020-05-12", "close": 69.87, "volume": 4703259.0}, {"date": "2020-05-13", "close": 68.79, "volume": 4541172.0}, {"date": "2020-05-14", "close": 67.96, "volume": 5878609.0}, {"date": "2020-05-15", "close": 67.78, "volume": 3727085.0}, {"date": "2020-05-18", "close": 68.25, "volume": 6661594.0}, {"date": "2020-05-19", "close": 68.51, "volume": 4830586.0}, {"date": "2020-05-20", "close": 70.47, "volume": 5298230.0}, {"date": "2020-05-21", "close": 70.5, "volume": 6851986.0}, {"date": "2020-05-22", "close": 70.45, "volume": 2605296.0}, {"date": "2020-05-26", "close": 72.13, "volume": 5627893.0}, {"date": "2020-05-27", "close": 73.91, "volume": 5959978.0}, {"date": "2020-05-28", "close": 73.51, "volume": 5536046.0}, {"date": "2020-05-29", "close": 73.36, "volume": 7199967.0}, {"date": "2020-06-01", "close": 73.79, "volume": 3312604.0}, {"date": "2020-06-02", "close": 73.73, "volume": 3869916.0}, {"date": "2020-06-03", "close": 74.21, "volume": 5182552.0}, {"date": "2020-06-04", "close": 75.19, "volume": 4206851.0}, {"date": "2020-06-05", "close": 75.91, "volume": 5395750.0}, {"date": "2020-06-08", "close": 77.7, "volume": 5141371.0}, {"date": "2020-06-09", "close": 75.65, "volume": 4315422.0}, {"date": "2020-06-10", "close": 75.14, "volume": 4464289.0}, {"date": "2020-06-11", "close": 71.25, "volume": 5981263.0}, {"date": "2020-06-12", "close": 70.42, "volume": 6713071.0}, {"date": "2020-06-15", "close": 72.2, "volume": 6257093.0}, {"date": "2020-06-16", "close": 74.66, "volume": 5958690.0}, {"date": "2020-06-17", "close": 74.09, "volume": 4486035.0}, {"date": "2020-06-18", "close": 74.6, "volume": 3794323.0}, {"date": "2020-06-19", "close": 72.2, "volume": 9170171.0}, {"date": "2020-06-22", "close": 72.04, "volume": 4107434.0}, {"date": "2020-06-23", "close": 71.49, "volume": 5239009.0}, {"date": "2020-06-24", "close": 70.09, "volume": 5179241.0}, {"date": "2020-06-25", "close": 70.67, "volume": 4610482.0}, {"date": "2020-06-26", "close": 68.87, "volume": 9265376.0}, {"date": "2020-06-29", "close": 70.51, "volume": 2953735.0}, {"date": "2020-06-30", "close": 70.06, "volume": 4626314.0}, {"date": "2020-07-01", "close": 69.99, "volume": 3565947.0}, {"date": "2020-07-02", "close": 70.46, "volume": 3493790.0}, {"date": "2020-07-06", "close": 70.6, "volume": 3563005.0}, {"date": "2020-07-07", "close": 72.94, "volume": 8160628.0}, {"date": "2020-07-08", "close": 72.3, "volume": 7498887.0}, {"date": "2020-07-09", "close": 70.14, "volume": 4345363.0}, {"date": "2020-07-10", "close": 72.96, "volume": 5429112.0}, {"date": "2020-07-13", "close": 73.5, "volume": 5269622.0}, {"date": "2020-07-14", "close": 74.31, "volume": 4781028.0}, {"date": "2020-07-15", "close": 75.0, "volume": 3909621.0}, {"date": "2020-07-16", "close": 75.35, "volume": 3691796.0}, {"date": "2020-07-17", "close": 75.03, "volume": 3303795.0}, {"date": "2020-07-20", "close": 72.89, "volume": 5448458.0}, {"date": "2020-07-21", "close": 75.92, "volume": 6863106.0}, {"date": "2020-07-22", "close": 76.0, "volume": 4905188.0}, {"date": "2020-07-23", "close": 76.3, "volume": 5117127.0}, {"date": "2020-07-24", "close": 76.85, "volume": 5694982.0}, {"date": "2020-07-27", "close": 78.54, "volume": 7596005.0}, {"date": "2020-07-28", "close": 77.97, "volume": 4312363.0}, {"date": "2020-07-29", "close": 78.39, "volume": 4635825.0}, {"date": "2020-07-30", "close": 77.45, "volume": 3422558.0}, {"date": "2020-07-31", "close": 76.81, "volume": 4990449.0}, {"date": "2020-08-03", "close": 76.53, "volume": 3171649.0}, {"date": "2020-08-04", "close": 77.1, "volume": 3399056.0}, {"date": "2020-08-05", "close": 76.96, "volume": 4208170.0}, {"date": "2020-08-06", "close": 77.12, "volume": 2440290.0}, {"date": "2020-08-07", "close": 77.5, "volume": 2912649.0}, {"date": "2020-08-10", "close": 78.37, "volume": 4291612.0}, {"date": "2020-08-11", "close": 78.72, "volume": 4574811.0}, {"date": "2020-08-12", "close": 79.69, "volume": 4922222.0}, {"date": "2020-08-13", "close": 78.14, "volume": 3925945.0}, {"date": "2020-08-14", "close": 77.71, "volume": 2829658.0}, {"date": "2020-08-17", "close": 78.26, "volume": 2543014.0}, {"date": "2020-08-18", "close": 79.18, "volume": 2590766.0}, {"date": "2020-08-19", "close": 78.7, "volume": 4483890.0}, {"date": "2020-08-20", "close": 78.22, "volume": 2690699.0}, {"date": "2020-08-21", "close": 78.06, "volume": 2790343.0}, {"date": "2020-08-24", "close": 79.63, "volume": 2484446.0}, {"date": "2020-08-25", "close": 79.62, "volume": 3365638.0}, {"date": "2020-08-26", "close": 79.98, "volume": 3648614.0}, {"date": "2020-08-27", "close": 80.0, "volume": 3502398.0}, {"date": "2020-08-28", "close": 80.74, "volume": 3119190.0}, {"date": "2020-08-31", "close": 79.79, "volume": 3582829.0}, {"date": "2020-09-01", "close": 79.04, "volume": 3286578.0}, {"date": "2020-09-02", "close": 79.98, "volume": 3321830.0}, {"date": "2020-09-03", "close": 79.32, "volume": 4023990.0}, {"date": "2020-09-04", "close": 79.15, "volume": 4107390.0}, {"date": "2020-09-08", "close": 79.03, "volume": 4235408.0}, {"date": "2020-09-09", "close": 80.47, "volume": 4484151.0}, {"date": "2020-09-10", "close": 80.41, "volume": 3402834.0}, {"date": "2020-09-11", "close": 81.23, "volume": 3007940.0}, {"date": "2020-09-14", "close": 81.94, "volume": 3989580.0}, {"date": "2020-09-15", "close": 81.4, "volume": 3199334.0}, {"date": "2020-09-16", "close": 80.6, "volume": 4104715.0}, {"date": "2020-09-17", "close": 79.47, "volume": 5256991.0}, {"date": "2020-09-18", "close": 78.08, "volume": 8811521.0}, {"date": "2020-09-21", "close": 77.83, "volume": 5570006.0}, {"date": "2020-09-22", "close": 77.01, "volume": 4908530.0}, {"date": "2020-09-23", "close": 75.5, "volume": 5012781.0}, {"date": "2020-09-24", "close": 76.35, "volume": 3597201.0}, {"date": "2020-09-25", "close": 75.4, "volume": 3836607.0}, {"date": "2020-09-28", "close": 76.31, "volume": 3832788.0}, {"date": "2020-09-29", "close": 74.34, "volume": 4060236.0}, {"date": "2020-09-30", "close": 74.99, "volume": 5410424.0}, {"date": "2020-10-01", "close": 74.14, "volume": 3934532.0}, {"date": "2020-10-02", "close": 74.46, "volume": 2974573.0}, {"date": "2020-10-05", "close": 75.91, "volume": 3703387.0}, {"date": "2020-10-06", "close": 75.5, "volume": 3323793.0}, {"date": "2020-10-07", "close": 79.05, "volume": 6691379.0}, {"date": "2020-10-08", "close": 78.33, "volume": 6433614.0}, {"date": "2020-10-09", "close": 78.88, "volume": 3121027.0}, {"date": "2020-10-12", "close": 79.32, "volume": 2842953.0}, {"date": "2020-10-13", "close": 79.21, "volume": 4414295.0}, {"date": "2020-10-14", "close": 78.91, "volume": 3494455.0}, {"date": "2020-10-15", "close": 79.14, "volume": 2406134.0}, {"date": "2020-10-16", "close": 79.27, "volume": 3033585.0}, {"date": "2020-10-19", "close": 77.84, "volume": 4671623.0}, {"date": "2020-10-20", "close": 73.33, "volume": 9405851.0}, {"date": "2020-10-21", "close": 73.82, "volume": 7273523.0}, {"date": "2020-10-22", "close": 74.86, "volume": 4733933.0}, {"date": "2020-10-23", "close": 74.45, "volume": 3823431.0}, {"date": "2020-10-26", "close": 73.65, "volume": 5055874.0}, {"date": "2020-10-27", "close": 71.33, "volume": 5377663.0}, {"date": "2020-10-28", "close": 70.04, "volume": 5709021.0}, {"date": "2020-10-29", "close": 70.64, "volume": 6457580.0}, {"date": "2020-10-30", "close": 71.02, "volume": 6157807.0}, {"date": "2020-11-02", "close": 71.63, "volume": 4315553.0}, {"date": "2020-11-03", "close": 71.82, "volume": 5043771.0}, {"date": "2020-11-04", "close": 71.54, "volume": 4771176.0}, {"date": "2020-11-05", "close": 70.9, "volume": 5810950.0}, {"date": "2020-11-06", "close": 70.45, "volume": 5465382.0}, {"date": "2020-11-09", "close": 71.63, "volume": 8327701.0}, {"date": "2020-11-10", "close": 74.75, "volume": 7138445.0}, {"date": "2020-11-11", "close": 75.11, "volume": 4586387.0}, {"date": "2020-11-12", "close": 74.5, "volume": 4866833.0}, {"date": "2020-11-13", "close": 75.89, "volume": 4887394.0}, {"date": "2020-11-16", "close": 78.63, "volume": 5408429.0}, {"date": "2020-11-17", "close": 78.38, "volume": 3942092.0}, {"date": "2020-11-18", "close": 77.47, "volume": 3703827.0}, {"date": "2020-11-19", "close": 77.51, "volume": 3730298.0}, {"date": "2020-11-20", "close": 76.73, "volume": 4877104.0}, {"date": "2020-11-23", "close": 76.63, "volume": 3975060.0}, {"date": "2020-11-24", "close": 78.02, "volume": 4432022.0}, {"date": "2020-11-25", "close": 76.89, "volume": 3498650.0}, {"date": "2020-11-27", "close": 75.9, "volume": 2523755.0}, {"date": "2020-11-30", "close": 75.75, "volume": 5539163.0}, {"date": "2020-12-01", "close": 77.03, "volume": 6791698.0}, {"date": "2020-12-02", "close": 78.07, "volume": 5415043.0}, {"date": "2020-12-03", "close": 78.5, "volume": 4313433.0}, {"date": "2020-12-04", "close": 80.75, "volume": 4678453.0}, {"date": "2020-12-07", "close": 81.68, "volume": 5224226.0}, {"date": "2020-12-08", "close": 82.64, "volume": 5712828.0}, {"date": "2020-12-09", "close": 84.61, "volume": 6900021.0}, {"date": "2020-12-10", "close": 84.97, "volume": 8787824.0}, {"date": "2020-12-11", "close": 85.0, "volume": 4869129.0}, {"date": "2020-12-14", "close": 84.4, "volume": 12877470.0}, {"date": "2020-12-15", "close": 84.29, "volume": 8626042.0}, {"date": "2020-12-16", "close": 85.63, "volume": 9049847.0}, {"date": "2020-12-17", "close": 85.67, "volume": 5799958.0}, {"date": "2020-12-18", "close": 86.09, "volume": 12918190.0}, {"date": "2020-12-21", "close": 84.17, "volume": 7672121.0}, {"date": "2020-12-22", "close": 82.19, "volume": 5109628.0}, {"date": "2020-12-23", "close": 82.2, "volume": 3702785.0}, {"date": "2020-12-24", "close": 82.51, "volume": 1128508.0}, {"date": "2020-12-28", "close": 82.49, "volume": 4528893.0}, {"date": "2020-12-29", "close": 81.87, "volume": 2417306.0}, {"date": "2020-12-30", "close": 81.48, "volume": 2886360.0}, {"date": "2020-12-31", "close": 82.79, "volume": 2892403.0}, {"date": "2021-01-04", "close": 81.5, "volume": 5389483.0}, {"date": "2021-01-05", "close": 82.39, "volume": 5282861.0}, {"date": "2021-01-06", "close": 82.5, "volume": 6376744.0}, {"date": "2021-01-07", "close": 82.98, "volume": 4824315.0}, {"date": "2021-01-08", "close": 83.09, "volume": 4035570.0}, {"date": "2021-01-11", "close": 82.31, "volume": 4698115.0}, {"date": "2021-01-12", "close": 81.07, "volume": 5300344.0}, {"date": "2021-01-13", "close": 81.21, "volume": 5280250.0}, {"date": "2021-01-14", "close": 81.18, "volume": 5504666.0}, {"date": "2021-01-15", "close": 80.94, "volume": 4492217.0}, {"date": "2021-01-19", "close": 81.9, "volume": 7685327.0}, {"date": "2021-01-20", "close": 81.7, "volume": 4733535.0}, {"date": "2021-01-21", "close": 81.33, "volume": 4167255.0}, {"date": "2021-01-22", "close": 80.68, "volume": 3156266.0}, {"date": "2021-01-25", "close": 81.34, "volume": 4155975.0}, {"date": "2021-01-26", "close": 81.99, "volume": 3713363.0}, {"date": "2021-01-27", "close": 79.8, "volume": 5295411.0}, {"date": "2021-01-28", "close": 81.28, "volume": 3304816.0}, {"date": "2021-01-29", "close": 79.65, "volume": 5107591.0}, {"date": "2021-02-01", "close": 79.06, "volume": 6209814.0}, {"date": "2021-02-02", "close": 79.27, "volume": 4790944.0}, {"date": "2021-02-03", "close": 80.23, "volume": 4275038.0}, {"date": "2021-02-04", "close": 83.63, "volume": 5391514.0}, {"date": "2021-02-05", "close": 84.28, "volume": 5049101.0}, {"date": "2021-02-08", "close": 85.99, "volume": 4843517.0}, {"date": "2021-02-09", "close": 85.63, "volume": 4205438.0}, {"date": "2021-02-10", "close": 85.94, "volume": 5260585.0}, {"date": "2021-02-11", "close": 85.36, "volume": 3570285.0}, {"date": "2021-02-12", "close": 86.12, "volume": 3597425.0}, {"date": "2021-02-16", "close": 86.0, "volume": 4322996.0}, {"date": "2021-02-17", "close": 86.61, "volume": 5102566.0}, {"date": "2021-02-18", "close": 86.33, "volume": 6859772.0}, {"date": "2021-02-19", "close": 85.45, "volume": 4289491.0}, {"date": "2021-02-22", "close": 86.5, "volume": 3525908.0}, {"date": "2021-02-23", "close": 86.44, "volume": 4090278.0}, {"date": "2021-02-24", "close": 87.56, "volume": 4560779.0}, {"date": "2021-02-25", "close": 86.52, "volume": 3680009.0}, {"date": "2021-02-26", "close": 84.02, "volume": 5651747.0}, {"date": "2021-03-01", "close": 84.95, "volume": 3106656.0}, {"date": "2021-03-02", "close": 85.07, "volume": 3563601.0}, {"date": "2021-03-03", "close": 85.15, "volume": 3147109.0}, {"date": "2021-03-04", "close": 84.61, "volume": 4078019.0}, {"date": "2021-03-05", "close": 86.16, "volume": 4470150.0}, {"date": "2021-03-08", "close": 86.36, "volume": 3841627.0}, {"date": "2021-03-09", "close": 87.07, "volume": 7211751.0}, {"date": "2021-03-10", "close": 86.76, "volume": 4644419.0}, {"date": "2021-03-11", "close": 86.63, "volume": 3540375.0}, {"date": "2021-03-12", "close": 87.72, "volume": 3070263.0}, {"date": "2021-03-15", "close": 87.68, "volume": 5626960.0}, {"date": "2021-03-16", "close": 88.2, "volume": 6356441.0}, {"date": "2021-03-17", "close": 89.2, "volume": 4938303.0}, {"date": "2021-03-18", "close": 90.56, "volume": 10663040.0}, {"date": "2021-03-19", "close": 89.25, "volume": 10234720.0}, {"date": "2021-03-22", "close": 89.98, "volume": 5804406.0}, {"date": "2021-03-23", "close": 88.05, "volume": 4468640.0}, {"date": "2021-03-24", "close": 88.55, "volume": 4296063.0}, {"date": "2021-03-25", "close": 88.69, "volume": 3528788.0}, {"date": "2021-03-26", "close": 90.58, "volume": 5045549.0}, {"date": "2021-03-29", "close": 90.99, "volume": 4433603.0}, {"date": "2021-03-30", "close": 89.35, "volume": 3660038.0}, {"date": "2021-03-31", "close": 88.74, "volume": 4915985.0}, {"date": "2021-04-01", "close": 88.06, "volume": 4647066.0}, {"date": "2021-04-05", "close": 88.6, "volume": 3593335.0}, {"date": "2021-04-06", "close": 88.63, "volume": 3780145.0}, {"date": "2021-04-07", "close": 88.28, "volume": 3354651.0}, {"date": "2021-04-08", "close": 89.44, "volume": 5044978.0}, {"date": "2021-04-09", "close": 91.07, "volume": 5181101.0}, {"date": "2021-04-12", "close": 91.39, "volume": 4366552.0}, {"date": "2021-04-13", "close": 90.78, "volume": 5639682.0}, {"date": "2021-04-14", "close": 91.07, "volume": 4058662.0}, {"date": "2021-04-15", "close": 91.83, "volume": 4333214.0}, {"date": "2021-04-16", "close": 92.91, "volume": 4948482.0}, {"date": "2021-04-19", "close": 91.67, "volume": 7362863.0}, {"date": "2021-04-20", "close": 94.0, "volume": 8163892.0}, {"date": "2021-04-21", "close": 94.19, "volume": 5418333.0}, {"date": "2021-04-22", "close": 94.01, "volume": 4860968.0}, {"date": "2021-04-23", "close": 94.61, "volume": 3747111.0}, {"date": "2021-04-26", "close": 94.39, "volume": 3157045.0}, {"date": "2021-04-27", "close": 94.51, "volume": 4044388.0}, {"date": "2021-04-28", "close": 94.15, "volume": 3069504.0}, {"date": "2021-04-29", "close": 95.09, "volume": 4701847.0}, {"date": "2021-04-30", "close": 95.0, "volume": 5031583.0}, {"date": "2021-05-03", "close": 95.85, "volume": 3754990.0}, {"date": "2021-05-04", "close": 94.91, "volume": 5339823.0}, {"date": "2021-05-05", "close": 95.44, "volume": 3198774.0}, {"date": "2021-05-06", "close": 96.82, "volume": 6201117.0}, {"date": "2021-05-07", "close": 97.41, "volume": 2718611.0}, {"date": "2021-05-10", "close": 98.06, "volume": 4465751.0}, {"date": "2021-05-11", "close": 97.29, "volume": 3544218.0}, {"date": "2021-05-12", "close": 96.2, "volume": 3827954.0}, {"date": "2021-05-13", "close": 97.55, "volume": 4091329.0}, {"date": "2021-05-14", "close": 97.7, "volume": 2375180.0}, {"date": "2021-05-17", "close": 97.55, "volume": 2251409.0}, {"date": "2021-05-18", "close": 97.69, "volume": 3240057.0}, {"date": "2021-05-19", "close": 96.31, "volume": 5339204.0}, {"date": "2021-05-20", "close": 97.42, "volume": 2582578.0}, {"date": "2021-05-21", "close": 97.42, "volume": 3489020.0}, {"date": "2021-05-24", "close": 98.16, "volume": 3043997.0}, {"date": "2021-05-25", "close": 97.52, "volume": 3371575.0}, {"date": "2021-05-26", "close": 97.31, "volume": 2788664.0}, {"date": "2021-05-27", "close": 96.68, "volume": 3342716.0}, {"date": "2021-05-28", "close": 96.43, "volume": 3746643.0}, {"date": "2021-06-01", "close": 96.78, "volume": 2717228.0}, {"date": "2021-06-02", "close": 96.81, "volume": 4372999.0}, {"date": "2021-06-03", "close": 97.37, "volume": 3367348.0}, {"date": "2021-06-04", "close": 97.9, "volume": 4471637.0}, {"date": "2021-06-07", "close": 98.56, "volume": 4370781.0}, {"date": "2021-06-08", "close": 96.4, "volume": 5455518.0}, {"date": "2021-06-09", "close": 96.75, "volume": 2554954.0}, {"date": "2021-06-10", "close": 97.55, "volume": 3065852.0}, {"date": "2021-06-11", "close": 98.84, "volume": 5530629.0}, {"date": "2021-06-14", "close": 100.5, "volume": 9309454.0}, {"date": "2021-06-15", "close": 100.46, "volume": 4253055.0}, {"date": "2021-06-16", "close": 99.92, "volume": 7440004.0}, {"date": "2021-06-17", "close": 100.0, "volume": 6795813.0}, {"date": "2021-06-18", "close": 99.5, "volume": 15687180.0}, {"date": "2021-06-21", "close": 100.16, "volume": 11527220.0}, {"date": "2021-06-22", "close": 100.0, "volume": 3750685.0}, {"date": "2021-06-23", "close": 100.05, "volume": 10206080.0}, {"date": "2021-06-24", "close": 99.03, "volume": 5180321.0}, {"date": "2021-06-25", "close": 99.04, "volume": 5920502.0}, {"date": "2021-06-28", "close": 98.67, "volume": 3933603.0}, {"date": "2021-06-29", "close": 97.94, "volume": 3237506.0}, {"date": "2021-06-30", "close": 99.11, "volume": 3846708.0}, {"date": "2021-07-01", "close": 99.89, "volume": 3614087.0}, {"date": "2021-07-02", "close": 100.3, "volume": 2763194.0}, {"date": "2021-07-06", "close": 98.65, "volume": 3486857.0}, {"date": "2021-07-07", "close": 98.79, "volume": 3567000.0}, {"date": "2021-07-08", "close": 98.37, "volume": 3498004.0}, {"date": "2021-07-09", "close": 99.4, "volume": 5059174.0}, {"date": "2021-07-12", "close": 98.55, "volume": 4984472.0}, {"date": "2021-07-13", "close": 97.71, "volume": 5129279.0}, {"date": "2021-07-14", "close": 99.56, "volume": 2875942.0}, {"date": "2021-07-15", "close": 99.31, "volume": 2915952.0}, {"date": "2021-07-16", "close": 98.9, "volume": 3122684.0}, {"date": "2021-07-19", "close": 97.93, "volume": 4669313.0}, {"date": "2021-07-20", "close": 94.93, "volume": 6816255.0}, {"date": "2021-07-21", "close": 96.54, "volume": 4108059.0}, {"date": "2021-07-22", "close": 97.24, "volume": 3949036.0}, {"date": "2021-07-23", "close": 98.4, "volume": 2204865.0}, {"date": "2021-07-26", "close": 99.04, "volume": 3593872.0}, {"date": "2021-07-27", "close": 99.84, "volume": 2889262.0}, {"date": "2021-07-28", "close": 98.94, "volume": 3022098.0}, {"date": "2021-07-29", "close": 100.29, "volume": 3274026.0}, {"date": "2021-07-30", "close": 100.09, "volume": 3523142.0}, {"date": "2021-08-02", "close": 100.03, "volume": 3327456.0}, {"date": "2021-08-03", "close": 100.44, "volume": 3052653.0}, {"date": "2021-08-04", "close": 99.49, "volume": 2591736.0}, {"date": "2021-08-05", "close": 99.59, "volume": 1945126.0}, {"date": "2021-08-06", "close": 99.21, "volume": 2515827.0}, {"date": "2021-08-09", "close": 99.2, "volume": 2029896.0}, {"date": "2021-08-10", "close": 99.96, "volume": 2146983.0}, {"date": "2021-08-11", "close": 99.76, "volume": 2915253.0}, {"date": "2021-08-12", "close": 100.01, "volume": 2899889.0}, {"date": "2021-08-13", "close": 101.59, "volume": 2215008.0}, {"date": "2021-08-16", "close": 102.39, "volume": 3047570.0}, {"date": "2021-08-17", "close": 102.5, "volume": 3911363.0}, {"date": "2021-08-18", "close": 100.95, "volume": 2559695.0}, {"date": "2021-08-19", "close": 101.42, "volume": 2996885.0}, {"date": "2021-08-20", "close": 101.42, "volume": 2114600.0}, {"date": "2021-08-23", "close": 100.85, "volume": 2782537.0}, {"date": "2021-08-24", "close": 100.63, "volume": 2627720.0}, {"date": "2021-08-25", "close": 101.24, "volume": 2213621.0}, {"date": "2021-08-26", "close": 101.25, "volume": 1723756.0}, {"date": "2021-08-27", "close": 102.1, "volume": 2994392.0}, {"date": "2021-08-30", "close": 103.07, "volume": 2371325.0}, {"date": "2021-08-31", "close": 103.0, "volume": 3876917.0}, {"date": "2021-09-01", "close": 103.56, "volume": 3051467.0}, {"date": "2021-09-02", "close": 105.64, "volume": 4367099.0}, {"date": "2021-09-03", "close": 106.1, "volume": 2961354.0}, {"date": "2021-09-07", "close": 106.06, "volume": 6390858.0}, {"date": "2021-09-08", "close": 103.68, "volume": 6060236.0}, {"date": "2021-09-09", "close": 102.58, "volume": 4824564.0}, {"date": "2021-09-10", "close": 103.57, "volume": 3944039.0}, {"date": "2021-09-13", "close": 102.59, "volume": 3780794.0}, {"date": "2021-09-14", "close": 101.96, "volume": 3155079.0}, {"date": "2021-09-15", "close": 104.0, "volume": 5166048.0}, {"date": "2021-09-16", "close": 102.83, "volume": 4113777.0}, {"date": "2021-09-17", "close": 101.86, "volume": 8749080.0}, {"date": "2021-09-20", "close": 100.99, "volume": 6580144.0}, {"date": "2021-09-21", "close": 100.51, "volume": 3893853.0}, {"date": "2021-09-22", "close": 100.51, "volume": 3768058.0}, {"date": "2021-09-23", "close": 101.45, "volume": 4029275.0}, {"date": "2021-09-24", "close": 101.82, "volume": 3523788.0}, {"date": "2021-09-27", "close": 102.51, "volume": 4414898.0}, {"date": "2021-09-28", "close": 98.42, "volume": 6281714.0}, {"date": "2021-09-29", "close": 99.49, "volume": 3172740.0}, {"date": "2021-09-30", "close": 94.79, "volume": 7261822.0}, {"date": "2021-10-01", "close": 96.08, "volume": 4585064.0}, {"date": "2021-10-04", "close": 96.19, "volume": 4091570.0}, {"date": "2021-10-05", "close": 96.39, "volume": 4250211.0}, {"date": "2021-10-06", "close": 96.64, "volume": 3309017.0}, {"date": "2021-10-07", "close": 95.65, "volume": 4343750.0}, {"date": "2021-10-08", "close": 95.35, "volume": 3976540.0}, {"date": "2021-10-11", "close": 95.12, "volume": 2840223.0}, {"date": "2021-10-12", "close": 95.58, "volume": 3168768.0}, {"date": "2021-10-13", "close": 97.47, "volume": 4997584.0}, {"date": "2021-10-14", "close": 98.85, "volume": 4477835.0}, {"date": "2021-10-15", "close": 98.37, "volume": 3971024.0}, {"date": "2021-10-18", "close": 97.45, "volume": 3826892.0}, {"date": "2021-10-19", "close": 95.79, "volume": 4223860.0}, {"date": "2021-10-20", "close": 97.02, "volume": 3778873.0}, {"date": "2021-10-21", "close": 96.52, "volume": 3601977.0}, {"date": "2021-10-22", "close": 96.88, "volume": 3310160.0}, {"date": "2021-10-25", "close": 96.54, "volume": 3934970.0}, {"date": "2021-10-26", "close": 96.2, "volume": 3150905.0}, {"date": "2021-10-27", "close": 94.87, "volume": 3537266.0}, {"date": "2021-10-28", "close": 95.97, "volume": 4754519.0}, {"date": "2021-10-29", "close": 94.54, "volume": 5260721.0}, {"date": "2021-11-01", "close": 93.42, "volume": 3513352.0}, {"date": "2021-11-02", "close": 94.02, "volume": 3479992.0}, {"date": "2021-11-03", "close": 94.73, "volume": 2463537.0}, {"date": "2021-11-04", "close": 93.72, "volume": 2332583.0}, {"date": "2021-11-05", "close": 94.3, "volume": 2784350.0}, {"date": "2021-11-08", "close": 92.89, "volume": 4623856.0}, {"date": "2021-11-09", "close": 93.67, "volume": 4050829.0}, {"date": "2021-11-10", "close": 94.38, "volume": 3450368.0}, {"date": "2021-11-11", "close": 95.0, "volume": 3580660.0}, {"date": "2021-11-12", "close": 94.76, "volume": 3110238.0}, {"date": "2021-11-15", "close": 95.36, "volume": 2543064.0}, {"date": "2021-11-16", "close": 93.07, "volume": 3959977.0}, {"date": "2021-11-17", "close": 93.59, "volume": 5320315.0}, {"date": "2021-11-18", "close": 91.55, "volume": 5611825.0}, {"date": "2021-11-19", "close": 90.4, "volume": 5700909.0}, {"date": "2021-11-22", "close": 89.78, "volume": 8059145.0}, {"date": "2021-11-23", "close": 89.65, "volume": 6103365.0}, {"date": "2021-11-24", "close": 90.03, "volume": 5066513.0}, {"date": "2021-11-26", "close": 88.68, "volume": 2668776.0}, {"date": "2021-11-29", "close": 87.35, "volume": 7245604.0}, {"date": "2021-11-30", "close": 85.94, "volume": 7378479.0}, {"date": "2021-12-01", "close": 86.87, "volume": 6109916.0}, {"date": "2021-12-02", "close": 87.84, "volume": 5763092.0}, {"date": "2021-12-03", "close": 89.38, "volume": 7368226.0}, {"date": "2021-12-06", "close": 91.39, "volume": 6774302.0}, {"date": "2021-12-07", "close": 90.41, "volume": 6150957.0}, {"date": "2021-12-08", "close": 89.89, "volume": 5111119.0}, {"date": "2021-12-09", "close": 89.5, "volume": 4594053.0}, {"date": "2021-12-10", "close": 90.04, "volume": 4886134.0}, {"date": "2021-12-13", "close": 91.67, "volume": 8055657.0}, {"date": "2021-12-14", "close": 91.92, "volume": 10371670.0}, {"date": "2021-12-15", "close": 92.73, "volume": 6460817.0}, {"date": "2021-12-16", "close": 94.38, "volume": 6832450.0}, {"date": "2021-12-17", "close": 93.45, "volume": 10281290.0}, {"date": "2021-12-20", "close": 92.86, "volume": 4284486.0}, {"date": "2021-12-21", "close": 93.04, "volume": 4583522.0}, {"date": "2021-12-22", "close": 92.91, "volume": 4877602.0}, {"date": "2021-12-23", "close": 92.93, "volume": 2926795.0}, {"date": "2021-12-27", "close": 93.54, "volume": 2036604.0}, {"date": "2021-12-28", "close": 93.86, "volume": 2622446.0}, {"date": "2021-12-29", "close": 94.3, "volume": 3238647.0}, {"date": "2021-12-30", "close": 94.26, "volume": 2973831.0}, {"date": "2021-12-31", "close": 95.0, "volume": 3219472.0}, {"date": "2022-01-03", "close": 95.73, "volume": 4790351.0}, {"date": "2022-01-04", "close": 96.34, "volume": 5372424.0}, {"date": "2022-01-05", "close": 95.95, "volume": 7180704.0}, {"date": "2022-01-06", "close": 97.41, "volume": 6279573.0}, {"date": "2022-01-07", "close": 99.14, "volume": 4764557.0}, {"date": "2022-01-10", "close": 100.28, "volume": 7067358.0}, {"date": "2022-01-11", "close": 100.99, "volume": 6473462.0}, {"date": "2022-01-12", "close": 101.44, "volume": 4812218.0}, {"date": "2022-01-13", "close": 102.1, "volume": 6696796.0}, {"date": "2022-01-14", "close": 103.38, "volume": 5576146.0}, {"date": "2022-01-18", "close": 101.73, "volume": 7123466.0}, {"date": "2022-01-19", "close": 101.49, "volume": 6510625.0}, {"date": "2022-01-20", "close": 102.02, "volume": 5589711.0}, {"date": "2022-01-21", "close": 102.92, "volume": 5423683.0}, {"date": "2022-01-24", "close": 100.58, "volume": 8985617.0}, {"date": "2022-01-25", "close": 102.14, "volume": 6006394.0}, {"date": "2022-01-26", "close": 101.38, "volume": 6340280.0}, {"date": "2022-01-27", "close": 102.25, "volume": 7345939.0}, {"date": "2022-01-28", "close": 103.52, "volume": 5520338.0}, {"date": "2022-01-31", "close": 102.85, "volume": 8025751.0}, {"date": "2022-02-01", "close": 103.25, "volume": 8047785.0}, {"date": "2022-02-02", "close": 103.9, "volume": 7527665.0}, {"date": "2022-02-03", "close": 103.81, "volume": 3815518.0}, {"date": "2022-02-04", "close": 103.59, "volume": 6374667.0}, {"date": "2022-02-07", "close": 103.58, "volume": 5195735.0}, {"date": "2022-02-08", "close": 103.85, "volume": 5953126.0}, {"date": "2022-02-09", "close": 104.1, "volume": 4226048.0}, {"date": "2022-02-10", "close": 105.07, "volume": 7008271.0}, {"date": "2022-02-11", "close": 107.96, "volume": 8674290.0}, {"date": "2022-02-14", "close": 109.24, "volume": 9409866.0}, {"date": "2022-02-15", "close": 109.67, "volume": 6564541.0}, {"date": "2022-02-16", "close": 111.57, "volume": 8577209.0}, {"date": "2022-02-17", "close": 111.9, "volume": 6320545.0}, {"date": "2022-02-18", "close": 111.61, "volume": 7870543.0}, {"date": "2022-02-22", "close": 108.59, "volume": 7944510.0}, {"date": "2022-02-23", "close": 108.59, "volume": 5268226.0}, {"date": "2022-02-24", "close": 102.79, "volume": 10354990.0}, {"date": "2022-02-25", "close": 105.24, "volume": 6634518.0}, {"date": "2022-02-28", "close": 101.07, "volume": 10381640.0}, {"date": "2022-03-01", "close": 101.44, "volume": 5000511.0}, {"date": "2022-03-02", "close": 102.54, "volume": 5426278.0}, {"date": "2022-03-03", "close": 102.48, "volume": 4584606.0}, {"date": "2022-03-04", "close": 99.8, "volume": 7054888.0}, {"date": "2022-03-07", "close": 93.2, "volume": 14334100.0}, {"date": "2022-03-08", "close": 93.97, "volume": 11529270.0}, {"date": "2022-03-09", "close": 93.81, "volume": 6427306.0}, {"date": "2022-03-10", "close": 91.89, "volume": 8099488.0}, {"date": "2022-03-11", "close": 88.87, "volume": 8629831.0}, {"date": "2022-03-14", "close": 89.59, "volume": 16030340.0}, {"date": "2022-03-15", "close": 92.66, "volume": 8224694.0}, {"date": "2022-03-16", "close": 93.77, "volume": 6299249.0}, {"date": "2022-03-17", "close": 93.33, "volume": 6728843.0}, {"date": "2022-03-18", "close": 93.9, "volume": 9667846.0}, {"date": "2022-03-21", "close": 94.14, "volume": 4593838.0}, {"date": "2022-03-22", "close": 93.65, "volume": 5860217.0}, {"date": "2022-03-23", "close": 91.25, "volume": 5038798.0}, {"date": "2022-03-24", "close": 92.58, "volume": 4587080.0}, {"date": "2022-03-25", "close": 93.45, "volume": 3162573.0}, {"date": "2022-03-28", "close": 92.07, "volume": 4097256.0}, {"date": "2022-03-29", "close": 93.63, "volume": 6964579.0}, {"date": "2022-03-30", "close": 93.94, "volume": 3935187.0}, {"date": "2022-03-31", "close": 93.94, "volume": 6599298.0}, {"date": "2022-04-01", "close": 96.78, "volume": 5686989.0}, {"date": "2022-04-04", "close": 96.28, "volume": 5176743.0}, {"date": "2022-04-05", "close": 95.66, "volume": 3623574.0}, {"date": "2022-04-06", "close": 99.02, "volume": 7381596.0}, {"date": "2022-04-07", "close": 99.67, "volume": 8385548.0}, {"date": "2022-04-08", "close": 100.07, "volume": 5086322.0}, {"date": "2022-04-11", "close": 101.24, "volume": 7200278.0}, {"date": "2022-04-12", "close": 100.49, "volume": 5320225.0}, {"date": "2022-04-13", "close": 101.2, "volume": 6708262.0}, {"date": "2022-04-14", "close": 101.77, "volume": 4370045.0}, {"date": "2022-04-18", "close": 101.05, "volume": 7424849.0}, {"date": "2022-04-19", "close": 102.58, "volume": 6603888.0}, {"date": "2022-04-20", "close": 103.05, "volume": 5796836.0}, {"date": "2022-04-21", "close": 105.06, "volume": 5835639.0}, {"date": "2022-04-22", "close": 102.69, "volume": 4139888.0}, {"date": "2022-04-25", "close": 102.53, "volume": 4580339.0}, {"date": "2022-04-26", "close": 102.77, "volume": 4614710.0}, {"date": "2022-04-27", "close": 101.69, "volume": 4259584.0}, {"date": "2022-04-28", "close": 102.41, "volume": 4399779.0}, {"date": "2022-04-29", "close": 100.0, "volume": 4911250.0}, {"date": "2022-05-02", "close": 98.57, "volume": 7263640.0}, {"date": "2022-05-03", "close": 98.99, "volume": 3839630.0}, {"date": "2022-05-04", "close": 100.56, "volume": 3562201.0}, {"date": "2022-05-05", "close": 99.77, "volume": 4072571.0}, {"date": "2022-05-06", "close": 98.94, "volume": 3384446.0}, {"date": "2022-05-09", "close": 99.87, "volume": 7282315.0}, {"date": "2022-05-10", "close": 98.88, "volume": 7091580.0}, {"date": "2022-05-11", "close": 103.62, "volume": 8132131.0}, {"date": "2022-05-12", "close": 103.37, "volume": 7908601.0}, {"date": "2022-05-13", "close": 104.43, "volume": 2816147.0}, {"date": "2022-05-16", "close": 105.91, "volume": 5423685.0}, {"date": "2022-05-17", "close": 106.3, "volume": 4199260.0}, {"date": "2022-05-18", "close": 106.18, "volume": 5819708.0}, {"date": "2022-05-19", "close": 100.5, "volume": 9297710.0}, {"date": "2022-05-20", "close": 101.15, "volume": 5077019.0}, {"date": "2022-05-23", "close": 102.91, "volume": 6296659.0}, {"date": "2022-05-24", "close": 106.62, "volume": 6116867.0}, {"date": "2022-05-25", "close": 108.57, "volume": 6839947.0}, {"date": "2022-05-26", "close": 108.07, "volume": 4623590.0}, {"date": "2022-05-27", "close": 106.97, "volume": 6977116.0}, {"date": "2022-05-31", "close": 106.25, "volume": 7741196.0}, {"date": "2022-06-01", "close": 105.76, "volume": 6407420.0}, {"date": "2022-06-02", "close": 106.21, "volume": 5823241.0}, {"date": "2022-06-03", "close": 105.52, "volume": 5991709.0}, {"date": "2022-06-06", "close": 106.37, "volume": 5633161.0}, {"date": "2022-06-07", "close": 106.28, "volume": 4629334.0}, {"date": "2022-06-08", "close": 103.54, "volume": 8555447.0}, {"date": "2022-06-09", "close": 101.69, "volume": 3625808.0}, {"date": "2022-06-10", "close": 102.33, "volume": 3819561.0}, {"date": "2022-06-13", "close": 98.5, "volume": 4297808.0}, {"date": "2022-06-14", "close": 98.97, "volume": 4013467.0}, {"date": "2022-06-15", "close": 98.21, "volume": 5760577.0}, {"date": "2022-06-16", "close": 98.27, "volume": 5581165.0}, {"date": "2022-06-17", "close": 97.95, "volume": 12262430.0}, {"date": "2022-06-21", "close": 100.1, "volume": 6842995.0}, {"date": "2022-06-22", "close": 99.18, "volume": 5006969.0}, {"date": "2022-06-23", "close": 101.57, "volume": 5619724.0}, {"date": "2022-06-24", "close": 103.4, "volume": 6048754.0}, {"date": "2022-06-27", "close": 102.71, "volume": 5446829.0}, {"date": "2022-06-28", "close": 102.44, "volume": 5036629.0}, {"date": "2022-06-29", "close": 100.87, "volume": 2805341.0}, {"date": "2022-06-30", "close": 98.74, "volume": 4591865.0}, {"date": "2022-07-01", "close": 99.72, "volume": 3283923.0}, {"date": "2022-07-05", "close": 98.08, "volume": 3465511.0}, {"date": "2022-07-06", "close": 95.0, "volume": 8146608.0}, {"date": "2022-07-07", "close": 94.99, "volume": 5858190.0}, {"date": "2022-07-08", "close": 93.89, "volume": 3108874.0}, {"date": "2022-07-11", "close": 93.23, "volume": 3065082.0}, {"date": "2022-07-12", "close": 93.8, "volume": 3736260.0}, {"date": "2022-07-13", "close": 90.65, "volume": 6290079.0}, {"date": "2022-07-14", "close": 89.62, "volume": 5867449.0}, {"date": "2022-07-15", "close": 90.18, "volume": 5170940.0}, {"date": "2022-07-18", "close": 89.51, "volume": 4136771.0}, {"date": "2022-07-19", "close": 91.43, "volume": 5459613.0}, {"date": "2022-07-20", "close": 89.83, "volume": 4936205.0}, {"date": "2022-07-21", "close": 93.59, "volume": 6650585.0}, {"date": "2022-07-22", "close": 95.93, "volume": 5307586.0}, {"date": "2022-07-25", "close": 95.84, "volume": 5358039.0}, {"date": "2022-07-26", "close": 96.53, "volume": 4671705.0}, {"date": "2022-07-27", "close": 96.96, "volume": 6309355.0}, {"date": "2022-07-28", "close": 97.17, "volume": 5447893.0}, {"date": "2022-07-29", "close": 97.15, "volume": 4267360.0}, {"date": "2022-08-01", "close": 98.48, "volume": 5315938.0}, {"date": "2022-08-02", "close": 98.65, "volume": 4740597.0}, {"date": "2022-08-03", "close": 98.81, "volume": 3450099.0}, {"date": "2022-08-04", "close": 98.0, "volume": 3252422.0}, {"date": "2022-08-05", "close": 97.6, "volume": 2346534.0}, {"date": "2022-08-08", "close": 97.64, "volume": 3938322.0}, {"date": "2022-08-09", "close": 97.37, "volume": 1952485.0}, {"date": "2022-08-10", "close": 98.13, "volume": 3311101.0}, {"date": "2022-08-11", "close": 99.47, "volume": 3825614.0}, {"date": "2022-08-12", "close": 99.24, "volume": 3068532.0}, {"date": "2022-08-15", "close": 101.0, "volume": 5789423.0}, {"date": "2022-08-16", "close": 101.72, "volume": 3469203.0}, {"date": "2022-08-17", "close": 101.17, "volume": 3041912.0}, {"date": "2022-08-18", "close": 100.5, "volume": 2566822.0}, {"date": "2022-08-19", "close": 100.13, "volume": 2947666.0}, {"date": "2022-08-22", "close": 98.29, "volume": 3190948.0}, {"date": "2022-08-23", "close": 97.8, "volume": 3319523.0}, {"date": "2022-08-24", "close": 97.64, "volume": 2423955.0}, {"date": "2022-08-25", "close": 98.19, "volume": 2358036.0}, {"date": "2022-08-26", "close": 96.55, "volume": 2938053.0}, {"date": "2022-08-29", "close": 96.24, "volume": 2292974.0}, {"date": "2022-08-30", "close": 95.49, "volume": 2178409.0}, {"date": "2022-08-31", "close": 95.49, "volume": 3959713.0}, {"date": "2022-09-01", "close": 96.48, "volume": 3451626.0}, {"date": "2022-09-02", "close": 94.53, "volume": 4077614.0}, {"date": "2022-09-06", "close": 94.1, "volume": 4130468.0}, {"date": "2022-09-07", "close": 94.61, "volume": 3964984.0}, {"date": "2022-09-08", "close": 95.62, "volume": 3641845.0}, {"date": "2022-09-09", "close": 97.06, "volume": 3418633.0}, {"date": "2022-09-12", "close": 97.66, "volume": 3675625.0}, {"date": "2022-09-13", "close": 94.02, "volume": 3196542.0}, {"date": "2022-09-14", "close": 93.7, "volume": 3498648.0}, {"date": "2022-09-15", "close": 94.04, "volume": 3661150.0}, {"date": "2022-09-16", "close": 95.56, "volume": 10447020.0}, {"date": "2022-09-19", "close": 95.92, "volume": 4048198.0}, {"date": "2022-09-20", "close": 96.01, "volume": 3616857.0}, {"date": "2022-09-21", "close": 96.42, "volume": 5183881.0}, {"date": "2022-09-22", "close": 95.79, "volume": 3803067.0}, {"date": "2022-09-23", "close": 91.79, "volume": 5287896.0}, {"date": "2022-09-26", "close": 90.17, "volume": 4482372.0}, {"date": "2022-09-27", "close": 87.02, "volume": 7067769.0}, {"date": "2022-09-28", "close": 87.35, "volume": 8287310.0}, {"date": "2022-09-29", "close": 86.09, "volume": 4301378.0}, {"date": "2022-09-30", "close": 83.01, "volume": 7259171.0}, {"date": "2022-10-03", "close": 85.03, "volume": 4789624.0}, {"date": "2022-10-04", "close": 87.0, "volume": 5483772.0}, {"date": "2022-10-05", "close": 86.97, "volume": 4317087.0}, {"date": "2022-10-06", "close": 85.47, "volume": 4963602.0}, {"date": "2022-10-07", "close": 84.65, "volume": 3464746.0}, {"date": "2022-10-10", "close": 84.0, "volume": 2717663.0}, {"date": "2022-10-11", "close": 85.62, "volume": 5037306.0}, {"date": "2022-10-12", "close": 85.67, "volume": 3901175.0}, {"date": "2022-10-13", "close": 87.23, "volume": 4495706.0}, {"date": "2022-10-14", "close": 85.26, "volume": 3536092.0}, {"date": "2022-10-17", "close": 85.57, "volume": 3277111.0}, {"date": "2022-10-18", "close": 86.31, "volume": 3480987.0}, {"date": "2022-10-19", "close": 86.47, "volume": 4874835.0}, {"date": "2022-10-20", "close": 85.03, "volume": 4846069.0}, {"date": "2022-10-21", "close": 86.51, "volume": 6780839.0}, {"date": "2022-10-24", "close": 87.19, "volume": 8413890.0}, {"date": "2022-10-25", "close": 88.5, "volume": 5243804.0}, {"date": "2022-10-26", "close": 89.58, "volume": 4750134.0}, {"date": "2022-10-27", "close": 89.54, "volume": 7072233.0}, {"date": "2022-10-28", "close": 92.53, "volume": 4278880.0}, {"date": "2022-10-31", "close": 91.85, "volume": 3473857.0}, {"date": "2022-11-01", "close": 91.72, "volume": 3485335.0}, {"date": "2022-11-02", "close": 89.38, "volume": 4691938.0}, {"date": "2022-11-03", "close": 88.34, "volume": 3331764.0}, {"date": "2022-11-04", "close": 89.98, "volume": 2990462.0}, {"date": "2022-11-07", "close": 90.9, "volume": 5069521.0}, {"date": "2022-11-08", "close": 92.5, "volume": 4176725.0}, {"date": "2022-11-09", "close": 90.97, "volume": 3119567.0}, {"date": "2022-11-10", "close": 93.25, "volume": 5452952.0}, {"date": "2022-11-11", "close": 94.47, "volume": 4019092.0}, {"date": "2022-11-14", "close": 93.93, "volume": 5686642.0}, {"date": "2022-11-15", "close": 94.67, "volume": 4242690.0}, {"date": "2022-11-16", "close": 94.71, "volume": 2820244.0}, {"date": "2022-11-17", "close": 95.16, "volume": 2806738.0}, {"date": "2022-11-18", "close": 96.28, "volume": 3833889.0}, {"date": "2022-11-21", "close": 96.9, "volume": 3271909.0}, {"date": "2022-11-22", "close": 97.16, "volume": 2862907.0}, {"date": "2022-11-23", "close": 98.11, "volume": 2979730.0}, {"date": "2022-11-25", "close": 98.25, "volume": 1299010.0}, {"date": "2022-11-28", "close": 97.63, "volume": 3623914.0}, {"date": "2022-11-29", "close": 97.79, "volume": 2859731.0}, {"date": "2022-11-30", "close": 99.67, "volume": 5873608.0}, {"date": "2022-12-01", "close": 102.46, "volume": 7797729.0}, {"date": "2022-12-02", "close": 104.3, "volume": 5847286.0}, {"date": "2022-12-05", "close": 103.48, "volume": 17092660.0}, {"date": "2022-12-06", "close": 101.63, "volume": 7233677.0}, {"date": "2022-12-07", "close": 101.88, "volume": 7894367.0}, {"date": "2022-12-08", "close": 102.06, "volume": 5086424.0}, {"date": "2022-12-09", "close": 102.09, "volume": 5723631.0}, {"date": "2022-12-12", "close": 102.6, "volume": 7695573.0}, {"date": "2022-12-13", "close": 102.32, "volume": 8753285.0}, {"date": "2022-12-14", "close": 102.46, "volume": 7866389.0}, {"date": "2022-12-15", "close": 101.27, "volume": 4969234.0}, {"date": "2022-12-16", "close": 100.28, "volume": 11411960.0}, {"date": "2022-12-19", "close": 100.61, "volume": 4467806.0}, {"date": "2022-12-20", "close": 100.92, "volume": 4261446.0}, {"date": "2022-12-21", "close": 100.52, "volume": 5615888.0}, {"date": "2022-12-22", "close": 100.86, "volume": 3112562.0}, {"date": "2022-12-23", "close": 101.69, "volume": 2493495.0}, {"date": "2022-12-27", "close": 102.68, "volume": 5468116.0}, {"date": "2022-12-28", "close": 100.94, "volume": 2393507.0}, {"date": "2022-12-29", "close": 101.19, "volume": 2361425.0}, {"date": "2022-12-30", "close": 101.21, "volume": 2858848.0}, {"date": "2023-01-03", "close": 101.3, "volume": 2730043.0}, {"date": "2023-01-04", "close": 101.23, "volume": 5895503.0}, {"date": "2023-01-05", "close": 100.82, "volume": 3590271.0}, {"date": "2023-01-06", "close": 103.49, "volume": 5815692.0}, {"date": "2023-01-09", "close": 102.3, "volume": 4864218.0}, {"date": "2023-01-10", "close": 102.19, "volume": 4275167.0}, {"date": "2023-01-11", "close": 102.06, "volume": 4561574.0}, {"date": "2023-01-12", "close": 101.44, "volume": 4109105.0}, {"date": "2023-01-13", "close": 101.7, "volume": 2772151.0}, {"date": "2023-01-17", "close": 101.23, "volume": 4284036.0}, {"date": "2023-01-18", "close": 99.26, "volume": 4271734.0}, {"date": "2023-01-19", "close": 101.19, "volume": 4645363.0}, {"date": "2023-01-20", "close": 101.82, "volume": 4806526.0}, {"date": "2023-01-23", "close": 101.15, "volume": 4815856.0}, {"date": "2023-01-24", "close": 101.3, "volume": 3604541.0}, {"date": "2023-01-25", "close": 103.42, "volume": 12289880.0}, {"date": "2023-01-26", "close": 104.32, "volume": 4156168.0}, {"date": "2023-01-27", "close": 103.76, "volume": 4133437.0}, {"date": "2023-01-30", "close": 103.83, "volume": 5358287.0}, {"date": "2023-01-31", "close": 104.24, "volume": 3540413.0}, {"date": "2023-02-01", "close": 105.39, "volume": 3791711.0}, {"date": "2023-02-02", "close": 103.51, "volume": 4378923.0}, {"date": "2023-02-03", "close": 102.59, "volume": 3530504.0}, {"date": "2023-02-06", "close": 101.81, "volume": 2888682.0}, {"date": "2023-02-07", "close": 102.2, "volume": 3939175.0}, {"date": "2023-02-08", "close": 101.29, "volume": 3875163.0}, {"date": "2023-02-09", "close": 102.02, "volume": 4108289.0}, {"date": "2023-02-10", "close": 102.36, "volume": 3692663.0}, {"date": "2023-02-13", "close": 103.71, "volume": 3787953.0}, {"date": "2023-02-14", "close": 101.71, "volume": 3251430.0}, {"date": "2023-02-15", "close": 101.11, "volume": 3035771.0}, {"date": "2023-02-16", "close": 100.3, "volume": 2934280.0}, {"date": "2023-02-17", "close": 101.82, "volume": 4433435.0}, {"date": "2023-02-21", "close": 99.98, "volume": 3870981.0}, {"date": "2023-02-22", "close": 99.59, "volume": 3518053.0}, {"date": "2023-02-23", "close": 99.83, "volume": 4327035.0}, {"date": "2023-02-24", "close": 98.58, "volume": 3561624.0}, {"date": "2023-02-27", "close": 98.17, "volume": 3862818.0}, {"date": "2023-02-28", "close": 97.3, "volume": 4976563.0}, {"date": "2023-03-01", "close": 97.51, "volume": 4220271.0}, {"date": "2023-03-02", "close": 98.36, "volume": 3316467.0}, {"date": "2023-03-03", "close": 99.2, "volume": 2465694.0}, {"date": "2023-03-06", "close": 100.1, "volume": 3524907.0}, {"date": "2023-03-07", "close": 99.25, "volume": 3682918.0}, {"date": "2023-03-08", "close": 99.75, "volume": 3533085.0}, {"date": "2023-03-09", "close": 98.96, "volume": 3775299.0}, {"date": "2023-03-10", "close": 98.35, "volume": 3970839.0}, {"date": "2023-03-13", "close": 97.37, "volume": 7568807.0}, {"date": "2023-03-14", "close": 97.35, "volume": 6141537.0}, {"date": "2023-03-15", "close": 96.18, "volume": 7110419.0}, {"date": "2023-03-16", "close": 95.39, "volume": 7200335.0}, {"date": "2023-03-17", "close": 94.79, "volume": 18801440.0}, {"date": "2023-03-20", "close": 96.3, "volume": 5109625.0}, {"date": "2023-03-21", "close": 95.7, "volume": 4039610.0}, {"date": "2023-03-22", "close": 92.37, "volume": 7748296.0}, {"date": "2023-03-23", "close": 90.27, "volume": 5549138.0}, {"date": "2023-03-24", "close": 90.75, "volume": 3898085.0}, {"date": "2023-03-27", "close": 92.6, "volume": 6061627.0}, {"date": "2023-03-28", "close": 94.23, "volume": 4558647.0}, {"date": "2023-03-29", "close": 94.72, "volume": 4400079.0}, {"date": "2023-03-30", "close": 96.62, "volume": 5053024.0}, {"date": "2023-03-31", "close": 97.25, "volume": 3887397.0}, {"date": "2023-04-03", "close": 97.9, "volume": 2962829.0}, {"date": "2023-04-04", "close": 97.54, "volume": 3064630.0}, {"date": "2023-04-05", "close": 98.74, "volume": 4728037.0}, {"date": "2023-04-06", "close": 99.03, "volume": 3469537.0}, {"date": "2023-04-10", "close": 98.57, "volume": 3254522.0}, {"date": "2023-04-11", "close": 98.64, "volume": 2894179.0}, {"date": "2023-04-12", "close": 98.79, "volume": 2978044.0}, {"date": "2023-04-13", "close": 99.75, "volume": 2978837.0}, {"date": "2023-04-14", "close": 99.48, "volume": 2303862.0}, {"date": "2023-04-17", "close": 99.94, "volume": 2844553.0}, {"date": "2023-04-18", "close": 101.33, "volume": 3071869.0}, {"date": "2023-04-19", "close": 101.51, "volume": 4048085.0}, {"date": "2023-04-20", "close": 96.71, "volume": 9046415.0}, {"date": "2023-04-21", "close": 97.77, "volume": 4927048.0}, {"date": "2023-04-24", "close": 98.35, "volume": 4099183.0}, {"date": "2023-04-25", "close": 98.69, "volume": 4645863.0}, {"date": "2023-04-26", "close": 98.2, "volume": 2489556.0}, {"date": "2023-04-27", "close": 98.82, "volume": 4131017.0}, {"date": "2023-04-28", "close": 99.97, "volume": 3855155.0}, {"date": "2023-05-01", "close": 99.35, "volume": 2340760.0}, {"date": "2023-05-02", "close": 96.91, "volume": 3814694.0}, {"date": "2023-05-03", "close": 95.86, "volume": 3579855.0}, {"date": "2023-05-04", "close": 94.38, "volume": 4466145.0}, {"date": "2023-05-05", "close": 95.56, "volume": 2426794.0}, {"date": "2023-05-08", "close": 95.56, "volume": 2278667.0}, {"date": "2023-05-09", "close": 95.65, "volume": 2908234.0}, {"date": "2023-05-10", "close": 95.1, "volume": 2667389.0}, {"date": "2023-05-11", "close": 95.04, "volume": 3554471.0}, {"date": "2023-05-12", "close": 95.12, "volume": 2229495.0}, {"date": "2023-05-15", "close": 95.0, "volume": 2600097.0}, {"date": "2023-05-16", "close": 93.86, "volume": 6273092.0}, {"date": "2023-05-17", "close": 93.49, "volume": 5658151.0}, {"date": "2023-05-18", "close": 92.6, "volume": 8395395.0}, {"date": "2023-05-19", "close": 93.19, "volume": 4027058.0}, {"date": "2023-05-22", "close": 93.07, "volume": 3062592.0}, {"date": "2023-05-23", "close": 92.94, "volume": 7659580.0}, {"date": "2023-05-24", "close": 92.35, "volume": 3737402.0}, {"date": "2023-05-25", "close": 90.76, "volume": 5536255.0}, {"date": "2023-05-26", "close": 90.84, "volume": 4777192.0}, {"date": "2023-05-30", "close": 90.21, "volume": 7805486.0}, {"date": "2023-05-31", "close": 90.01, "volume": 6645026.0}, {"date": "2023-06-01", "close": 90.16, "volume": 4387007.0}, {"date": "2023-06-02", "close": 91.78, "volume": 4689663.0}, {"date": "2023-06-05", "close": 90.05, "volume": 4470518.0}, {"date": "2023-06-06", "close": 91.62, "volume": 4457614.0}, {"date": "2023-06-07", "close": 92.25, "volume": 5067836.0}, {"date": "2023-06-08", "close": 92.17, "volume": 2712892.0}, {"date": "2023-06-09", "close": 92.59, "volume": 3433793.0}, {"date": "2023-06-12", "close": 92.65, "volume": 2820661.0}, {"date": "2023-06-13", "close": 93.3, "volume": 3403820.0}, {"date": "2023-06-14", "close": 93.06, "volume": 3046004.0}, {"date": "2023-06-15", "close": 94.73, "volume": 4725211.0}, {"date": "2023-06-16", "close": 94.89, "volume": 9547343.0}, {"date": "2023-06-20", "close": 94.82, "volume": 5025882.0}, {"date": "2023-06-21", "close": 96.35, "volume": 4877926.0}, {"date": "2023-06-22", "close": 95.69, "volume": 5775965.0}, {"date": "2023-06-23", "close": 96.3, "volume": 8867067.0}, {"date": "2023-06-26", "close": 96.77, "volume": 3825724.0}, {"date": "2023-06-27", "close": 96.56, "volume": 3345599.0}, {"date": "2023-06-28", "close": 96.2, "volume": 2976404.0}, {"date": "2023-06-29", "close": 97.69, "volume": 3143225.0}, {"date": "2023-06-30", "close": 97.62, "volume": 3754940.0}, {"date": "2023-07-03", "close": 98.48, "volume": 2061050.0}, {"date": "2023-07-05", "close": 97.45, "volume": 3817795.0}, {"date": "2023-07-06", "close": 97.5, "volume": 3092034.0}, {"date": "2023-07-07", "close": 97.7, "volume": 4707785.0}, {"date": "2023-07-10", "close": 97.75, "volume": 4123136.0}, {"date": "2023-07-11", "close": 98.6, "volume": 3419350.0}, {"date": "2023-07-12", "close": 99.0, "volume": 5604995.0}, {"date": "2023-07-13", "close": 100.49, "volume": 5405707.0}, {"date": "2023-07-14", "close": 99.5, "volume": 2938467.0}, {"date": "2023-07-17", "close": 98.95, "volume": 4730643.0}, {"date": "2023-07-18", "close": 98.35, "volume": 5936795.0}, {"date": "2023-07-19", "close": 98.77, "volume": 7653858.0}, {"date": "2023-07-20", "close": 98.18, "volume": 6553770.0}, {"date": "2023-07-21", "close": 97.52, "volume": 4192919.0}, {"date": "2023-07-24", "close": 97.62, "volume": 4414536.0}, {"date": "2023-07-25", "close": 97.19, "volume": 4042235.0}, {"date": "2023-07-26", "close": 98.23, "volume": 3869051.0}, {"date": "2023-07-27", "close": 98.58, "volume": 4643200.0}, {"date": "2023-07-28", "close": 99.86, "volume": 3889031.0}, {"date": "2023-07-31", "close": 99.72, "volume": 4740608.0}, {"date": "2023-08-01", "close": 98.25, "volume": 3380318.0}, {"date": "2023-08-02", "close": 97.94, "volume": 2873634.0}, {"date": "2023-08-03", "close": 97.42, "volume": 2309940.0}, {"date": "2023-08-04", "close": 96.21, "volume": 2560402.0}, {"date": "2023-08-07", "close": 97.21, "volume": 2303340.0}, {"date": "2023-08-08", "close": 97.15, "volume": 2433536.0}, {"date": "2023-08-09", "close": 97.12, "volume": 1829530.0}, {"date": "2023-08-10", "close": 96.84, "volume": 2402398.0}, {"date": "2023-08-11", "close": 96.16, "volume": 2642287.0}, {"date": "2023-08-14", "close": 95.85, "volume": 2763847.0}, {"date": "2023-08-15", "close": 94.63, "volume": 2689853.0}, {"date": "2023-08-16", "close": 93.99, "volume": 3222341.0}, {"date": "2023-08-17", "close": 93.4, "volume": 3385614.0}, {"date": "2023-08-18", "close": 94.36, "volume": 2884628.0}, {"date": "2023-08-21", "close": 94.33, "volume": 3093484.0}, {"date": "2023-08-22", "close": 94.03, "volume": 2459432.0}, {"date": "2023-08-23", "close": 94.32, "volume": 2458877.0}, {"date": "2023-08-24", "close": 94.08, "volume": 2714054.0}, {"date": "2023-08-25", "close": 95.07, "volume": 2474761.0}, {"date": "2023-08-28", "close": 95.88, "volume": 2659440.0}, {"date": "2023-08-29", "close": 96.25, "volume": 2457495.0}, {"date": "2023-08-30", "close": 96.76, "volume": 2574081.0}, {"date": "2023-08-31", "close": 96.06, "volume": 3098564.0}, {"date": "2023-09-01", "close": 95.68, "volume": 2538660.0}, {"date": "2023-09-05", "close": 94.51, "volume": 4328073.0}, {"date": "2023-09-06", "close": 93.55, "volume": 4690749.0}, {"date": "2023-09-07", "close": 93.28, "volume": 3531066.0}, {"date": "2023-09-08", "close": 93.67, "volume": 4132222.0}, {"date": "2023-09-11", "close": 94.53, "volume": 2482634.0}, {"date": "2023-09-12", "close": 94.45, "volume": 3071060.0}, {"date": "2023-09-13", "close": 95.25, "volume": 4688400.0}, {"date": "2023-09-14", "close": 96.31, "volume": 4214608.0}, {"date": "2023-09-15", "close": 95.79, "volume": 6932697.0}, {"date": "2023-09-18", "close": 96.96, "volume": 4557159.0}, {"date": "2023-09-19", "close": 97.32, "volume": 3723516.0}, {"date": "2023-09-20", "close": 97.71, "volume": 3765065.0}, {"date": "2023-09-21", "close": 95.92, "volume": 3591717.0}, {"date": "2023-09-22", "close": 94.93, "volume": 4903648.0}, {"date": "2023-09-25", "close": 93.72, "volume": 4092924.0}, {"date": "2023-09-26", "close": 91.07, "volume": 4184886.0}, {"date": "2023-09-27", "close": 90.32, "volume": 4792495.0}, {"date": "2023-09-28", "close": 93.05, "volume": 6933002.0}, {"date": "2023-09-29", "close": 92.58, "volume": 5330830.0}, {"date": "2023-10-02", "close": 91.41, "volume": 5299601.0}, {"date": "2023-10-03", "close": 90.27, "volume": 4129568.0}, {"date": "2023-10-04", "close": 91.33, "volume": 4151805.0}, {"date": "2023-10-05", "close": 91.98, "volume": 5452598.0}, {"date": "2023-10-06", "close": 92.17, "volume": 4987340.0}, {"date": "2023-10-09", "close": 92.31, "volume": 2457292.0}, {"date": "2023-10-10", "close": 94.05, "volume": 6983681.0}, {"date": "2023-10-11", "close": 93.15, "volume": 3604218.0}, {"date": "2023-10-12", "close": 91.87, "volume": 3660559.0}, {"date": "2023-10-13", "close": 92.26, "volume": 3119261.0}, {"date": "2023-10-16", "close": 93.12, "volume": 3683022.0}, {"date": "2023-10-17", "close": 93.39, "volume": 2716639.0}, {"date": "2023-10-18", "close": 93.21, "volume": 3842954.0}, {"date": "2023-10-19", "close": 90.73, "volume": 6693319.0}, {"date": "2023-10-20", "close": 92.56, "volume": 5592015.0}, {"date": "2023-10-23", "close": 90.92, "volume": 4059560.0}, {"date": "2023-10-24", "close": 90.83, "volume": 2915189.0}, {"date": "2023-10-25", "close": 90.03, "volume": 4021665.0}, {"date": "2023-10-26", "close": 89.71, "volume": 4297836.0}, {"date": "2023-10-27", "close": 87.47, "volume": 4321752.0}, {"date": "2023-10-30", "close": 89.39, "volume": 3821683.0}, {"date": "2023-10-31", "close": 89.16, "volume": 3487115.0}, {"date": "2023-11-01", "close": 89.01, "volume": 4170432.0}, {"date": "2023-11-02", "close": 90.94, "volume": 3600149.0}, {"date": "2023-11-03", "close": 91.52, "volume": 3929871.0}, {"date": "2023-11-06", "close": 90.97, "volume": 5216564.0}, {"date": "2023-11-07", "close": 91.28, "volume": 3085161.0}, {"date": "2023-11-08", "close": 90.2, "volume": 5185108.0}, {"date": "2023-11-09", "close": 89.8, "volume": 5264849.0}, {"date": "2023-11-10", "close": 89.7, "volume": 6008346.0}, {"date": "2023-11-13", "close": 90.0, "volume": 7640233.0}, {"date": "2023-11-14", "close": 90.4, "volume": 6202528.0}, {"date": "2023-11-15", "close": 91.73, "volume": 6297840.0}, {"date": "2023-11-16", "close": 91.28, "volume": 4579435.0}, {"date": "2023-11-17", "close": 91.95, "volume": 3059740.0}, {"date": "2023-11-20", "close": 92.38, "volume": 3466673.0}, {"date": "2023-11-21", "close": 92.8, "volume": 3211722.0}, {"date": "2023-11-22", "close": 93.82, "volume": 3508344.0}, {"date": "2023-11-24", "close": 94.34, "volume": 2080086.0}, {"date": "2023-11-27", "close": 94.05, "volume": 3478683.0}, {"date": "2023-11-28", "close": 94.15, "volume": 2456600.0}, {"date": "2023-11-29", "close": 93.65, "volume": 2627862.0}, {"date": "2023-11-30", "close": 93.36, "volume": 4319411.0}, {"date": "2023-12-01", "close": 94.05, "volume": 3197794.0}, {"date": "2023-12-04", "close": 92.93, "volume": 5729745.0}, {"date": "2023-12-05", "close": 92.54, "volume": 3606802.0}, {"date": "2023-12-06", "close": 91.1, "volume": 5719575.0}, {"date": "2023-12-07", "close": 91.12, "volume": 5511906.0}, {"date": "2023-12-08", "close": 91.31, "volume": 3877501.0}, {"date": "2023-12-11", "close": 92.99, "volume": 4270101.0}, {"date": "2023-12-12", "close": 92.88, "volume": 4038258.0}, {"date": "2023-12-13", "close": 94.4, "volume": 11392980.0}, {"date": "2023-12-14", "close": 94.67, "volume": 8806956.0}, {"date": "2023-12-15", "close": 94.46, "volume": 17596710.0}, {"date": "2023-12-18", "close": 94.88, "volume": 4606533.0}, {"date": "2023-12-19", "close": 95.27, "volume": 3897891.0}, {"date": "2023-12-20", "close": 91.99, "volume": 4462047.0}, {"date": "2023-12-21", "close": 92.83, "volume": 3617694.0}, {"date": "2023-12-22", "close": 92.94, "volume": 2578725.0}, {"date": "2023-12-26", "close": 93.25, "volume": 2608361.0}, {"date": "2023-12-27", "close": 93.78, "volume": 3717190.0}, {"date": "2023-12-28", "close": 94.08, "volume": 3425979.0}, {"date": "2023-12-29", "close": 94.08, "volume": 3230377.0}, {"date": "2024-01-02", "close": 95.56, "volume": 5038477.0}, {"date": "2024-01-03", "close": 95.42, "volume": 4145236.0}, {"date": "2024-01-04", "close": 95.66, "volume": 5179445.0}, {"date": "2024-01-05", "close": 95.3, "volume": 3251813.0}, {"date": "2024-01-08", "close": 96.29, "volume": 3828271.0}, {"date": "2024-01-09", "close": 95.59, "volume": 4523468.0}, {"date": "2024-01-10", "close": 94.47, "volume": 4837378.0}, {"date": "2024-01-11", "close": 95.15, "volume": 4467589.0}, {"date": "2024-01-12", "close": 95.27, "volume": 3593178.0}, {"date": "2024-01-16", "close": 94.51, "volume": 3304535.0}, {"date": "2024-01-17", "close": 93.71, "volume": 2753384.0}, {"date": "2024-01-18", "close": 93.19, "volume": 3640801.0}, {"date": "2024-01-19", "close": 92.32, "volume": 5893443.0}, {"date": "2024-01-22", "close": 92.43, "volume": 5202072.0}, {"date": "2024-01-23", "close": 91.8, "volume": 4429310.0}, {"date": "2024-01-24", "close": 90.88, "volume": 5562088.0}, {"date": "2024-01-25", "close": 91.21, "volume": 7212576.0}, {"date": "2024-01-26", "close": 90.85, "volume": 5935831.0}, {"date": "2024-01-29", "close": 91.7, "volume": 6509102.0}, {"date": "2024-01-30", "close": 91.76, "volume": 6120718.0}, {"date": "2024-01-31", "close": 90.85, "volume": 7322983.0}, {"date": "2024-02-01", "close": 93.29, "volume": 5169319.0}, {"date": "2024-02-02", "close": 92.99, "volume": 5035996.0}, {"date": "2024-02-05", "close": 91.63, "volume": 4671964.0}, {"date": "2024-02-06", "close": 91.66, "volume": 5160095.0}, {"date": "2024-02-07", "close": 91.44, "volume": 4694290.0}, {"date": "2024-02-08", "close": 89.01, "volume": 9260303.0}, {"date": "2024-02-09", "close": 89.12, "volume": 4966440.0}, {"date": "2024-02-12", "close": 90.0, "volume": 4022402.0}, {"date": "2024-02-13", "close": 89.19, "volume": 5935470.0}, {"date": "2024-02-14", "close": 89.22, "volume": 5535083.0}, {"date": "2024-02-15", "close": 88.98, "volume": 8765655.0}, {"date": "2024-02-16", "close": 89.65, "volume": 4382484.0}, {"date": "2024-02-20", "close": 89.64, "volume": 4447982.0}, {"date": "2024-02-21", "close": 90.57, "volume": 4173086.0}, {"date": "2024-02-22", "close": 91.19, "volume": 4161658.0}, {"date": "2024-02-23", "close": 91.56, "volume": 3981477.0}, {"date": "2024-02-26", "close": 90.42, "volume": 3941477.0}, {"date": "2024-02-27", "close": 90.18, "volume": 4503928.0}, {"date": "2024-02-28", "close": 90.42, "volume": 3431751.0}, {"date": "2024-02-29", "close": 89.96, "volume": 5735752.0}, {"date": "2024-03-01", "close": 89.83, "volume": 5093400.0}, {"date": "2024-03-04", "close": 90.31, "volume": 4670628.0}, {"date": "2024-03-05", "close": 90.57, "volume": 4067706.0}, {"date": "2024-03-06", "close": 91.09, "volume": 5166294.0}, {"date": "2024-03-07", "close": 91.51, "volume": 2839642.0}, {"date": "2024-03-08", "close": 92.68, "volume": 3549556.0}, {"date": "2024-03-11", "close": 94.41, "volume": 4291392.0}, {"date": "2024-03-12", "close": 94.67, "volume": 4899826.0}, {"date": "2024-03-13", "close": 95.32, "volume": 5269812.0}, {"date": "2024-03-14", "close": 93.95, "volume": 6604160.0}, {"date": "2024-03-15", "close": 94.27, "volume": 16373160.0}, {"date": "2024-03-18", "close": 95.33, "volume": 6144715.0}, {"date": "2024-03-19", "close": 94.98, "volume": 6069248.0}, {"date": "2024-03-20", "close": 93.64, "volume": 6341977.0}, {"date": "2024-03-21", "close": 92.2, "volume": 8398325.0}, {"date": "2024-03-22", "close": 90.88, "volume": 6126807.0}, {"date": "2024-03-25", "close": 91.15, "volume": 8673302.0}, {"date": "2024-03-26", "close": 90.38, "volume": 7869975.0}, {"date": "2024-03-27", "close": 92.23, "volume": 8796792.0}, {"date": "2024-03-28", "close": 91.62, "volume": 5311911.0}, {"date": "2024-04-01", "close": 91.44, "volume": 6476723.0}, {"date": "2024-04-02", "close": 91.82, "volume": 4861641.0}, {"date": "2024-04-03", "close": 91.0, "volume": 4823865.0}, {"date": "2024-04-04", "close": 90.1, "volume": 5469111.0}, {"date": "2024-04-05", "close": 89.48, "volume": 5119703.0}, {"date": "2024-04-08", "close": 90.32, "volume": 5302183.0}, {"date": "2024-04-09", "close": 91.07, "volume": 5068339.0}, {"date": "2024-04-10", "close": 89.72, "volume": 9601805.0}, {"date": "2024-04-11", "close": 89.43, "volume": 5931980.0}, {"date": "2024-04-12", "close": 88.85, "volume": 5517312.0}, {"date": "2024-04-15", "close": 88.6, "volume": 7773987.0}, {"date": "2024-04-16", "close": 89.5, "volume": 4617555.0}, {"date": "2024-04-17", "close": 90.58, "volume": 4767021.0}, {"date": "2024-04-18", "close": 91.2, "volume": 4041675.0}, {"date": "2024-04-19", "close": 93.77, "volume": 8710167.0}, {"date": "2024-04-22", "close": 94.06, "volume": 8656338.0}, {"date": "2024-04-23", "close": 97.66, "volume": 13105530.0}, {"date": "2024-04-24", "close": 99.02, "volume": 13572410.0}, {"date": "2024-04-25", "close": 96.09, "volume": 7417723.0}, {"date": "2024-04-26", "close": 95.02, "volume": 5391012.0}, {"date": "2024-04-29", "close": 95.6, "volume": 3510851.0}, {"date": "2024-04-30", "close": 94.94, "volume": 6589225.0}, {"date": "2024-05-01", "close": 96.05, "volume": 6462570.0}, {"date": "2024-05-02", "close": 97.31, "volume": 5607868.0}, {"date": "2024-05-03", "close": 97.4, "volume": 5611928.0}, {"date": "2024-05-06", "close": 97.45, "volume": 4517746.0}, {"date": "2024-05-07", "close": 97.53, "volume": 3960351.0}, {"date": "2024-05-08", "close": 98.25, "volume": 5784348.0}, {"date": "2024-05-09", "close": 99.46, "volume": 3840359.0}, {"date": "2024-05-10", "close": 99.66, "volume": 4149342.0}, {"date": "2024-05-13", "close": 99.29, "volume": 3853790.0}, {"date": "2024-05-14", "close": 99.84, "volume": 3292760.0}, {"date": "2024-05-15", "close": 100.57, "volume": 3230563.0}, {"date": "2024-05-16", "close": 100.66, "volume": 4417444.0}, {"date": "2024-05-17", "close": 99.83, "volume": 5307800.0}, {"date": "2024-05-20", "close": 99.59, "volume": 5340322.0}, {"date": "2024-05-21", "close": 100.23, "volume": 6199576.0}, {"date": "2024-05-22", "close": 101.07, "volume": 4407813.0}, {"date": "2024-05-23", "close": 99.65, "volume": 4573188.0}, {"date": "2024-05-24", "close": 99.93, "volume": 4053913.0}, {"date": "2024-05-28", "close": 100.05, "volume": 3560149.0}, {"date": "2024-05-29", "close": 99.6, "volume": 4465027.0}, {"date": "2024-05-30", "close": 99.41, "volume": 3875991.0}, {"date": "2024-05-31", "close": 101.38, "volume": 7528798.0}, {"date": "2024-06-03", "close": 102.96, "volume": 6332707.0}, {"date": "2024-06-04", "close": 103.79, "volume": 5080937.0}, {"date": "2024-06-05", "close": 104.07, "volume": 5266737.0}, {"date": "2024-06-06", "close": 104.24, "volume": 4847607.0}, {"date": "2024-06-07", "close": 103.61, "volume": 2506958.0}, {"date": "2024-06-10", "close": 103.68, "volume": 3821639.0}, {"date": "2024-06-11", "close": 103.82, "volume": 3751330.0}, {"date": "2024-06-12", "close": 102.65, "volume": 4083643.0}, {"date": "2024-06-13", "close": 101.98, "volume": 4264375.0}, {"date": "2024-06-14", "close": 102.2, "volume": 5643631.0}, {"date": "2024-06-17", "close": 102.05, "volume": 4838144.0}, {"date": "2024-06-18", "close": 101.24, "volume": 5990946.0}, {"date": "2024-06-20", "close": 101.2, "volume": 4646060.0}, {"date": "2024-06-21", "close": 99.92, "volume": 10033100.0}, {"date": "2024-06-24", "close": 101.87, "volume": 6487138.0}, {"date": "2024-06-25", "close": 102.04, "volume": 7268321.0}, {"date": "2024-06-26", "close": 101.96, "volume": 4321716.0}, {"date": "2024-06-27", "close": 101.57, "volume": 4145656.0}, {"date": "2024-06-28", "close": 101.33, "volume": 7299472.0}, {"date": "2024-07-01", "close": 101.25, "volume": 2906375.0}, {"date": "2024-07-02", "close": 101.64, "volume": 3893055.0}, {"date": "2024-07-03", "close": 101.42, "volume": 1647837.0}, {"date": "2024-07-05", "close": 102.12, "volume": 3569063.0}, {"date": "2024-07-08", "close": 102.59, "volume": 6081328.0}, {"date": "2024-07-09", "close": 101.67, "volume": 4460097.0}, {"date": "2024-07-10", "close": 102.76, "volume": 3089512.0}, {"date": "2024-07-11", "close": 105.0, "volume": 3952547.0}, {"date": "2024-07-12", "close": 105.95, "volume": 3541781.0}, {"date": "2024-07-15", "close": 105.07, "volume": 3607006.0}, {"date": "2024-07-16", "close": 106.1, "volume": 2731570.0}, {"date": "2024-07-17", "close": 108.31, "volume": 5411106.0}, {"date": "2024-07-18", "close": 107.46, "volume": 4510489.0}, {"date": "2024-07-19", "close": 107.12, "volume": 4819336.0}, {"date": "2024-07-22", "close": 107.22, "volume": 5601159.0}, {"date": "2024-07-23", "close": 109.56, "volume": 7560262.0}, {"date": "2024-07-24", "close": 111.44, "volume": 7366125.0}, {"date": "2024-07-25", "close": 113.2, "volume": 6976925.0}, {"date": "2024-07-26", "close": 113.36, "volume": 5381717.0}, {"date": "2024-07-29", "close": 114.4, "volume": 4835028.0}, {"date": "2024-07-30", "close": 114.7, "volume": 5122843.0}, {"date": "2024-07-31", "close": 115.16, "volume": 5519642.0}, {"date": "2024-08-01", "close": 117.46, "volume": 7088736.0}, {"date": "2024-08-02", "close": 117.82, "volume": 7405946.0}, {"date": "2024-08-05", "close": 113.56, "volume": 10890810.0}, {"date": "2024-08-06", "close": 114.2, "volume": 6275497.0}, {"date": "2024-08-07", "close": 115.74, "volume": 3645019.0}, {"date": "2024-08-08", "close": 116.29, "volume": 3548525.0}, {"date": "2024-08-09", "close": 116.01, "volume": 3814669.0}, {"date": "2024-08-12", "close": 116.09, "volume": 4860454.0}, {"date": "2024-08-13", "close": 117.91, "volume": 5328216.0}, {"date": "2024-08-14", "close": 117.2, "volume": 4067977.0}, {"date": "2024-08-15", "close": 117.89, "volume": 4422255.0}, {"date": "2024-08-16", "close": 118.06, "volume": 3707409.0}, {"date": "2024-08-19", "close": 118.45, "volume": 3701451.0}, {"date": "2024-08-20", "close": 118.98, "volume": 3837898.0}, {"date": "2024-08-21", "close": 120.0, "volume": 4159668.0}, {"date": "2024-08-22", "close": 120.1, "volume": 4156337.0}, {"date": "2024-08-23", "close": 120.15, "volume": 2896459.0}, {"date": "2024-08-26", "close": 121.25, "volume": 3061832.0}, {"date": "2024-08-27", "close": 122.41, "volume": 3511787.0}, {"date": "2024-08-28", "close": 122.57, "volume": 4430029.0}, {"date": "2024-08-29", "close": 122.55, "volume": 3619544.0}, {"date": "2024-08-30", "close": 123.29, "volume": 5602949.0}, {"date": "2024-09-03", "close": 125.71, "volume": 6352596.0}, {"date": "2024-09-04", "close": 126.61, "volume": 5340838.0}, {"date": "2024-09-05", "close": 125.18, "volume": 5638231.0}, {"date": "2024-09-06", "close": 125.81, "volume": 8412610.0}, {"date": "2024-09-09", "close": 127.45, "volume": 4497526.0}, {"date": "2024-09-10", "close": 126.75, "volume": 4922075.0}, {"date": "2024-09-11", "close": 125.26, "volume": 4506307.0}, {"date": "2024-09-12", "close": 124.65, "volume": 6055795.0}, {"date": "2024-09-13", "close": 125.62, "volume": 3779628.0}, {"date": "2024-09-16", "close": 125.97, "volume": 5549552.0}, {"date": "2024-09-17", "close": 123.23, "volume": 6344954.0}, {"date": "2024-09-18", "close": 120.96, "volume": 9398566.0}, {"date": "2024-09-19", "close": 119.74, "volume": 7688559.0}, {"date": "2024-09-20", "close": 120.79, "volume": 18374400.0}, {"date": "2024-09-23", "close": 121.09, "volume": 4638986.0}, {"date": "2024-09-24", "close": 121.21, "volume": 4056879.0}, {"date": "2024-09-25", "close": 121.69, "volume": 6473964.0}, {"date": "2024-09-26", "close": 120.85, "volume": 6350876.0}, {"date": "2024-09-27", "close": 120.62, "volume": 6046633.0}, {"date": "2024-09-30", "close": 121.4, "volume": 6948421.0}, {"date": "2024-10-01", "close": 120.59, "volume": 5466105.0}, {"date": "2024-10-02", "close": 119.6, "volume": 3425069.0}, {"date": "2024-10-03", "close": 118.38, "volume": 4523227.0}, {"date": "2024-10-04", "close": 119.1, "volume": 4124746.0}, {"date": "2024-10-07", "close": 118.91, "volume": 5110318.0}, {"date": "2024-10-08", "close": 118.8, "volume": 3522076.0}, {"date": "2024-10-09", "close": 120.18, "volume": 3212432.0}, {"date": "2024-10-10", "close": 119.39, "volume": 3606720.0}, {"date": "2024-10-11", "close": 120.1, "volume": 2630090.0}, {"date": "2024-10-14", "close": 120.08, "volume": 3719421.0}, {"date": "2024-10-15", "close": 120.42, "volume": 5496927.0}, {"date": "2024-10-16", "close": 120.89, "volume": 2794279.0}, {"date": "2024-10-17", "close": 120.14, "volume": 2929199.0}, {"date": "2024-10-18", "close": 120.21, "volume": 4046070.0}, {"date": "2024-10-21", "close": 118.96, "volume": 5595527.0}, {"date": "2024-10-22", "close": 131.41, "volume": 14411780.0}, {"date": "2024-10-23", "close": 131.41, "volume": 6993514.0}, {"date": "2024-10-24", "close": 132.8, "volume": 5378860.0}, {"date": "2024-10-25", "close": 129.86, "volume": 3888565.0}, {"date": "2024-10-28", "close": 130.5, "volume": 5526043.0}, {"date": "2024-10-29", "close": 131.57, "volume": 5500599.0}, {"date": "2024-10-30", "close": 132.11, "volume": 4385847.0}, {"date": "2024-10-31", "close": 132.7, "volume": 5666642.0}, {"date": "2024-11-01", "close": 130.65, "volume": 5833198.0}, {"date": "2024-11-04", "close": 130.33, "volume": 3915958.0}, {"date": "2024-11-05", "close": 132.19, "volume": 3333533.0}, {"date": "2024-11-06", "close": 125.31, "volume": 10223000.0}, {"date": "2024-11-07", "close": 123.78, "volume": 10545470.0}, {"date": "2024-11-08", "close": 126.24, "volume": 6365289.0}, {"date": "2024-11-11", "close": 124.95, "volume": 5101656.0}, {"date": "2024-11-12", "close": 124.22, "volume": 3837081.0}, {"date": "2024-11-13", "close": 125.24, "volume": 4936218.0}, {"date": "2024-11-14", "close": 128.2, "volume": 6851833.0}, {"date": "2024-11-15", "close": 128.59, "volume": 9066012.0}, {"date": "2024-11-18", "close": 131.72, "volume": 4907141.0}, {"date": "2024-11-19", "close": 129.54, "volume": 5482561.0}, {"date": "2024-11-20", "close": 130.39, "volume": 4172863.0}, {"date": "2024-11-21", "close": 131.21, "volume": 3605103.0}, {"date": "2024-11-22", "close": 129.99, "volume": 4108284.0}, {"date": "2024-11-25", "close": 130.71, "volume": 4364140.0}, {"date": "2024-11-26", "close": 132.28, "volume": 3462758.0}, {"date": "2024-11-27", "close": 131.82, "volume": 4054058.0}, {"date": "2024-11-29", "close": 133.06, "volume": 3255638.0}, {"date": "2024-12-02", "close": 131.02, "volume": 4136777.0}, {"date": "2024-12-03", "close": 129.69, "volume": 4739409.0}, {"date": "2024-12-04", "close": 130.48, "volume": 4661252.0}, {"date": "2024-12-05", "close": 132.49, "volume": 4186259.0}, {"date": "2024-12-06", "close": 130.56, "volume": 4212554.0}, {"date": "2024-12-09", "close": 128.71, "volume": 4759574.0}, {"date": "2024-12-10", "close": 128.98, "volume": 3791059.0}, {"date": "2024-12-11", "close": 126.82, "volume": 10141590.0}, {"date": "2024-12-12", "close": 127.0, "volume": 5144717.0}, {"date": "2024-12-13", "close": 126.62, "volume": 3233184.0}, {"date": "2024-12-16", "close": 125.94, "volume": 5439221.0}, {"date": "2024-12-17", "close": 126.04, "volume": 5276020.0}, {"date": "2024-12-18", "close": 124.55, "volume": 4719804.0}, {"date": "2024-12-19", "close": 122.17, "volume": 6985437.0}, {"date": "2024-12-20", "close": 124.22, "volume": 10267420.0}, {"date": "2024-12-23", "close": 123.78, "volume": 3697120.0}, {"date": "2024-12-24", "close": 122.91, "volume": 2806600.0}, {"date": "2024-12-26", "close": 121.71, "volume": 2425601.0}, {"date": "2024-12-27", "close": 121.45, "volume": 3923537.0}, {"date": "2024-12-30", "close": 120.01, "volume": 3336383.0}, {"date": "2024-12-31", "close": 120.35, "volume": 4397852.0}, {"date": "2025-01-02", "close": 121.1, "volume": 3391338.0}, {"date": "2025-01-03", "close": 122.02, "volume": 3350210.0}, {"date": "2025-01-06", "close": 121.0, "volume": 4993775.0}, {"date": "2025-01-07", "close": 121.4, "volume": 4933324.0}, {"date": "2025-01-08", "close": 121.86, "volume": 3569406.0}, {"date": "2025-01-10", "close": 117.15, "volume": 5365207.0}, {"date": "2025-01-13", "close": 117.55, "volume": 5676941.0}, {"date": "2025-01-14", "close": 118.47, "volume": 3942635.0}, {"date": "2025-01-15", "close": 118.51, "volume": 5374163.0}, {"date": "2025-01-16", "close": 119.8, "volume": 7855793.0}, {"date": "2025-01-17", "close": 121.59, "volume": 5170141.0}, {"date": "2025-01-21", "close": 123.81, "volume": 5963622.0}, {"date": "2025-01-22", "close": 122.89, "volume": 4431317.0}, {"date": "2025-01-23", "close": 125.43, "volume": 5375315.0}, {"date": "2025-01-24", "close": 127.28, "volume": 3685981.0}, {"date": "2025-01-27", "close": 130.43, "volume": 7645006.0}, {"date": "2025-01-28", "close": 128.96, "volume": 5102078.0}, {"date": "2025-01-29", "close": 129.59, "volume": 3869388.0}, {"date": "2025-01-30", "close": 130.32, "volume": 3241825.0}, {"date": "2025-01-31", "close": 130.2, "volume": 5331372.0}, {"date": "2025-02-03", "close": 130.39, "volume": 5633346.0}, {"date": "2025-02-04", "close": 130.39, "volume": 5237819.0}, {"date": "2025-02-05", "close": 130.98, "volume": 8403538.0}, {"date": "2025-02-06", "close": 145.32, "volume": 13752970.0}, {"date": "2025-02-07", "close": 144.41, "volume": 7207817.0}, {"date": "2025-02-10", "close": 146.57, "volume": 5900142.0}, {"date": "2025-02-11", "close": 147.98, "volume": 4989937.0}, {"date": "2025-02-12", "close": 149.89, "volume": 5269208.0}, {"date": "2025-02-13", "close": 149.18, "volume": 5758644.0}, {"date": "2025-02-14", "close": 150.46, "volume": 4778248.0}, {"date": "2025-02-18", "close": 148.8, "volume": 7986891.0}, {"date": "2025-02-19", "close": 149.8, "volume": 7052168.0}, {"date": "2025-02-20", "close": 151.57, "volume": 7431453.0}, {"date": "2025-02-21", "close": 154.4, "volume": 7117180.0}, {"date": "2025-02-24", "close": 156.28, "volume": 8687712.0}, {"date": "2025-02-25", "close": 157.42, "volume": 9348380.0}, {"date": "2025-02-26", "close": 154.74, "volume": 6865109.0}, {"date": "2025-02-27", "close": 154.02, "volume": 6073211.0}, {"date": "2025-02-28", "close": 155.28, "volume": 9655101.0}, {"date": "2025-03-03", "close": 158.79, "volume": 5458987.0}, {"date": "2025-03-04", "close": 153.95, "volume": 6243165.0}, {"date": "2025-03-05", "close": 153.14, "volume": 4239751.0}, {"date": "2025-03-06", "close": 153.55, "volume": 5354323.0}, {"date": "2025-03-07", "close": 150.95, "volume": 7932452.0}, {"date": "2025-03-10", "close": 150.59, "volume": 11848680.0}, {"date": "2025-03-11", "close": 152.1, "volume": 5787235.0}, {"date": "2025-03-12", "close": 151.32, "volume": 5180819.0}, {"date": "2025-03-13", "close": 150.49, "volume": 6258837.0}, {"date": "2025-03-14", "close": 151.88, "volume": 5541496.0}, {"date": "2025-03-17", "close": 155.71, "volume": 6680746.0}, {"date": "2025-03-18", "close": 153.84, "volume": 8021673.0}, {"date": "2025-03-19", "close": 154.29, "volume": 4202294.0}, {"date": "2025-03-20", "close": 152.47, "volume": 5016230.0}, {"date": "2025-03-21", "close": 151.48, "volume": 11194920.0}, {"date": "2025-03-24", "close": 151.55, "volume": 6070419.0}, {"date": "2025-03-25", "close": 152.21, "volume": 3797182.0}, {"date": "2025-03-26", "close": 154.33, "volume": 4320438.0}, {"date": "2025-03-27", "close": 155.01, "volume": 4398623.0}, {"date": "2025-03-28", "close": 155.16, "volume": 4333600.0}, {"date": "2025-03-31", "close": 158.73, "volume": 8395743.0}, {"date": "2025-04-01", "close": 158.09, "volume": 4429432.0}, {"date": "2025-04-02", "close": 156.17, "volume": 3888985.0}, {"date": "2025-04-03", "close": 162.07, "volume": 10581530.0}, {"date": "2025-04-04", "close": 150.62, "volume": 11951730.0}, {"date": "2025-04-07", "close": 151.23, "volume": 9984253.0}, {"date": "2025-04-08", "close": 149.23, "volume": 9018195.0}, {"date": "2025-04-09", "close": 151.8, "volume": 10278460.0}, {"date": "2025-04-10", "close": 151.17, "volume": 7818171.0}, {"date": "2025-04-11", "close": 153.89, "volume": 6460909.0}, {"date": "2025-04-14", "close": 157.59, "volume": 5904784.0}, {"date": "2025-04-15", "close": 160.09, "volume": 6007403.0}, {"date": "2025-04-16", "close": 160.48, "volume": 8296057.0}, {"date": "2025-04-17", "close": 163.21, "volume": 7546403.0}, {"date": "2025-04-21", "close": 162.18, "volume": 7264753.0}, {"date": "2025-04-22", "close": 164.11, "volume": 9509697.0}, {"date": "2025-04-23", "close": 168.11, "volume": 9084743.0}, {"date": "2025-04-24", "close": 170.07, "volume": 8564916.0}, {"date": "2025-04-25", "close": 170.24, "volume": 7755789.0}, {"date": "2025-04-28", "close": 169.17, "volume": 6153252.0}, {"date": "2025-04-29", "close": 170.26, "volume": 5346726.0}, {"date": "2025-04-30", "close": 171.36, "volume": 6454424.0}, {"date": "2025-05-01", "close": 170.05, "volume": 4885894.0}, {"date": "2025-05-02", "close": 170.86, "volume": 4451101.0}, {"date": "2025-05-05", "close": 173.19, "volume": 4545056.0}, {"date": "2025-05-06", "close": 174.08, "volume": 4081962.0}, {"date": "2025-05-07", "close": 175.36, "volume": 6685581.0}, {"date": "2025-05-08", "close": 172.0, "volume": 5635081.0}, {"date": "2025-05-09", "close": 169.7, "volume": 4733523.0}, {"date": "2025-05-12", "close": 164.83, "volume": 10006640.0}, {"date": "2025-05-13", "close": 163.82, "volume": 5941147.0}, {"date": "2025-05-14", "close": 164.03, "volume": 4953232.0}, {"date": "2025-05-15", "close": 169.14, "volume": 4959484.0}, {"date": "2025-05-16", "close": 170.44, "volume": 3803524.0}, {"date": "2025-05-19", "close": 173.17, "volume": 3879733.0}, {"date": "2025-05-20", "close": 174.12, "volume": 3787663.0}, {"date": "2025-05-21", "close": 174.64, "volume": 6245257.0}, {"date": "2025-05-22", "close": 175.23, "volume": 4768873.0}, {"date": "2025-05-23", "close": 178.19, "volume": 6164742.0}, {"date": "2025-05-27", "close": 179.23, "volume": 5847979.0}, {"date": "2025-05-28", "close": 178.79, "volume": 3286494.0}, {"date": "2025-05-29", "close": 177.87, "volume": 5727518.0}, {"date": "2025-05-30", "close": 180.59, "volume": 8506065.0}, {"date": "2025-06-02", "close": 182.75, "volume": 4627400.0}, {"date": "2025-06-03", "close": 182.37, "volume": 4940468.0}, {"date": "2025-06-04", "close": 180.66, "volume": 5684894.0}, {"date": "2025-06-05", "close": 181.96, "volume": 3571074.0}, {"date": "2025-06-06", "close": 181.73, "volume": 2647603.0}, {"date": "2025-06-09", "close": 180.63, "volume": 3114520.0}, {"date": "2025-06-10", "close": 179.03, "volume": 3225683.0}, {"date": "2025-06-11", "close": 183.37, "volume": 3947251.0}, {"date": "2025-06-12", "close": 184.1, "volume": 5621338.0}, {"date": "2025-06-13", "close": 184.33, "volume": 5505836.0}, {"date": "2025-06-16", "close": 183.29, "volume": 5187964.0}, {"date": "2025-06-17", "close": 183.46, "volume": 7428021.0}, {"date": "2025-06-18", "close": 182.61, "volume": 6063488.0}, {"date": "2025-06-20", "close": 183.29, "volume": 10765210.0}, {"date": "2025-06-23", "close": 184.95, "volume": 4308734.0}, {"date": "2025-06-24", "close": 184.49, "volume": 3184324.0}, {"date": "2025-06-25", "close": 179.6, "volume": 5112988.0}, {"date": "2025-06-26", "close": 180.66, "volume": 5847492.0}, {"date": "2025-06-27", "close": 181.03, "volume": 7053309.0}, {"date": "2025-06-30", "close": 182.13, "volume": 5254132.0}, {"date": "2025-07-01", "close": 177.53, "volume": 5176668.0}, {"date": "2025-07-02", "close": 175.91, "volume": 5572576.0}, {"date": "2025-07-03", "close": 178.88, "volume": 2734143.0}, {"date": "2025-07-07", "close": 181.2, "volume": 4653668.0}, {"date": "2025-07-08", "close": 177.72, "volume": 4177748.0}, {"date": "2025-07-09", "close": 177.98, "volume": 3821291.0}, {"date": "2025-07-10", "close": 180.99, "volume": 5212310.0}, {"date": "2025-07-11", "close": 179.91, "volume": 3430706.0}, {"date": "2025-07-14", "close": 180.75, "volume": 5598598.0}, {"date": "2025-07-15", "close": 180.92, "volume": 4323794.0}, {"date": "2025-07-16", "close": 183.27, "volume": 5382592.0}, {"date": "2025-07-17", "close": 179.17, "volume": 6941389.0}, {"date": "2025-07-18", "close": 178.73, "volume": 4650547.0}, {"date": "2025-07-21", "close": 180.48, "volume": 5126696.0}, {"date": "2025-07-22", "close": 165.27, "volume": 19831820.0}, {"date": "2025-07-23", "close": 164.67, "volume": 9895122.0}, {"date": "2025-07-24", "close": 161.08, "volume": 7238997.0}, {"date": "2025-07-25", "close": 160.92, "volume": 4544616.0}, {"date": "2025-07-28", "close": 157.77, "volume": 8676890.0}, {"date": "2025-07-29", "close": 162.75, "volume": 9429109.0}, {"date": "2025-07-30", "close": 162.17, "volume": 7778721.0}, {"date": "2025-07-31", "close": 164.05, "volume": 10607180.0}, {"date": "2025-08-01", "close": 162.96, "volume": 7554064.0}, {"date": "2025-08-04", "close": 162.99, "volume": 5187648.0}, {"date": "2025-08-05", "close": 164.14, "volume": 4643336.0}, {"date": "2025-08-06", "close": 166.99, "volume": 5915505.0}, {"date": "2025-08-07", "close": 168.17, "volume": 3475946.0}, {"date": "2025-08-08", "close": 170.18, "volume": 3774417.0}, {"date": "2025-08-11", "close": 170.32, "volume": 5350023.0}, {"date": "2025-08-12", "close": 168.6, "volume": 5444310.0}, {"date": "2025-08-13", "close": 165.88, "volume": 5021270.0}, {"date": "2025-08-14", "close": 165.27, "volume": 3295191.0}, {"date": "2025-08-15", "close": 166.19, "volume": 4027696.0}, {"date": "2025-08-18", "close": 166.6, "volume": 3769710.0}, {"date": "2025-08-19", "close": 168.77, "volume": 4114096.0}, {"date": "2025-08-20", "close": 172.85, "volume": 5089210.0}, {"date": "2025-08-21", "close": 174.49, "volume": 4397952.0}, {"date": "2025-08-22", "close": 171.75, "volume": 4761077.0}, {"date": "2025-08-25", "close": 167.37, "volume": 4872841.0}, {"date": "2025-08-26", "close": 166.68, "volume": 5855005.0}, {"date": "2025-08-27", "close": 164.19, "volume": 5164378.0}, {"date": "2025-08-28", "close": 165.77, "volume": 7297930.0}, {"date": "2025-08-29", "close": 167.13, "volume": 5358271.0}, {"date": "2025-09-02", "close": 167.4, "volume": 6013482.0}, {"date": "2025-09-03", "close": 163.22, "volume": 7329584.0}, {"date": "2025-09-04", "close": 161.15, "volume": 7839526.0}, {"date": "2025-09-05", "close": 161.55, "volume": 4056764.0}, {"date": "2025-09-08", "close": 162.72, "volume": 6056133.0}, {"date": "2025-09-09", "close": 164.74, "volume": 3845791.0}, {"date": "2025-09-10", "close": 165.31, "volume": 3979495.0}, {"date": "2025-09-11", "close": 167.9, "volume": 4800320.0}, {"date": "2025-09-12", "close": 166.11, "volume": 3691499.0}, {"date": "2025-09-15", "close": 161.64, "volume": 5584124.0}, {"date": "2025-09-16", "close": 162.96, "volume": 6281426.0}, {"date": "2025-09-17", "close": 166.3, "volume": 5591208.0}, {"date": "2025-09-18", "close": 161.76, "volume": 6547651.0}, {"date": "2025-09-19", "close": 162.95, "volume": 10489020.0}, {"date": "2025-09-22", "close": 161.98, "volume": 5735309.0}, {"date": "2025-09-23", "close": 163.77, "volume": 4622158.0}, {"date": "2025-09-24", "close": 163.0, "volume": 6373388.0}, {"date": "2025-09-25", "close": 164.0, "volume": 4295568.0}, {"date": "2025-09-26", "close": 164.89, "volume": 3736176.0}, {"date": "2025-09-29", "close": 162.99, "volume": 6954139.0}, {"date": "2025-09-30", "close": 162.2, "volume": 6401189.0}, {"date": "2025-10-01", "close": 160.86, "volume": 8633674.0}, {"date": "2025-10-02", "close": 157.91, "volume": 6929975.0}, {"date": "2025-10-03", "close": 153.27, "volume": 11151500.0}, {"date": "2025-10-06", "close": 153.54, "volume": 7071707.0}, {"date": "2025-10-07", "close": 154.55, "volume": 6789297.0}, {"date": "2025-10-08", "close": 155.27, "volume": 6368526.0}, {"date": "2025-10-09", "close": 156.85, "volume": 4455569.0}, {"date": "2025-10-10", "close": 160.47, "volume": 6542779.0}, {"date": "2025-10-13", "close": 159.47, "volume": 5684527.0}, {"date": "2025-10-14", "close": 159.07, "volume": 6199221.0}, {"date": "2025-10-15", "close": 157.73, "volume": 4683588.0}, {"date": "2025-10-16", "close": 155.98, "volume": 5110016.0}, {"date": "2025-10-17", "close": 158.06, "volume": 5371888.0}, {"date": "2025-10-20", "close": 158.06, "volume": 7779225.0}, {"date": "2025-10-21", "close": 152.0, "volume": 28418140.0}, {"date": "2025-10-22", "close": 156.86, "volume": 12741400.0}, {"date": "2025-10-23", "close": 157.7, "volume": 8147392.0}, {"date": "2025-10-24", "close": 157.62, "volume": 6303796.0}, {"date": "2025-10-27", "close": 153.21, "volume": 10233700.0}, {"date": "2025-10-28", "close": 149.81, "volume": 7725465.0}, {"date": "2025-10-29", "close": 146.77, "volume": 7637094.0}, {"date": "2025-10-30", "close": 145.76, "volume": 5747924.0}, {"date": "2025-10-31", "close": 144.33, "volume": 6200287.0}, {"date": "2025-11-03", "close": 144.6, "volume": 5056060.0}, {"date": "2025-11-04", "close": 147.66, "volume": 5712896.0}, {"date": "2025-11-05", "close": 148.4, "volume": 5928412.0}, {"date": "2025-11-06", "close": 149.9, "volume": 7315072.0}, {"date": "2025-11-07", "close": 153.39, "volume": 7365241.0}, {"date": "2025-11-10", "close": 155.07, "volume": 4976851.0}, {"date": "2025-11-11", "close": 156.8, "volume": 3570358.0}, {"date": "2025-11-12", "close": 155.56, "volume": 4782251.0}, {"date": "2025-11-13", "close": 155.15, "volume": 5293641.0}, {"date": "2025-11-14", "close": 155.43, "volume": 3529744.0}, {"date": "2025-11-17", "close": 152.76, "volume": 4709003.0}, {"date": "2025-11-18", "close": 155.85, "volume": 5144077.0}, {"date": "2025-11-19", "close": 155.61, "volume": 4343181.0}, {"date": "2025-11-20", "close": 155.65, "volume": 4021151.0}, {"date": "2025-11-21", "close": 155.24, "volume": 6834619.0}, {"date": "2025-11-24", "close": 151.06, "volume": 13674840.0}, {"date": "2025-11-25", "close": 157.41, "volume": 7287064.0}, {"date": "2025-11-26", "close": 156.49, "volume": 4172243.0}, {"date": "2025-11-28", "close": 157.48, "volume": 1878279.0}, {"date": "2025-12-01", "close": 156.15, "volume": 3454052.0}, {"date": "2025-12-02", "close": 154.62, "volume": 4771449.0}, {"date": "2025-12-03", "close": 151.71, "volume": 3827162.0}, {"date": "2025-12-04", "close": 148.58, "volume": 8566632.0}, {"date": "2025-12-05", "close": 147.81, "volume": 5456486.0}, {"date": "2025-12-08", "close": 148.29, "volume": 6657845.0}, {"date": "2025-12-09", "close": 150.37, "volume": 5065196.0}, {"date": "2025-12-10", "close": 149.77, "volume": 9023093.0}, {"date": "2025-12-11", "close": 150.95, "volume": 4130225.0}, {"date": "2025-12-12", "close": 153.65, "volume": 5781767.0}, {"date": "2025-12-15", "close": 158.41, "volume": 7020498.0}, {"date": "2025-12-16", "close": 157.95, "volume": 5953695.0}, {"date": "2025-12-17", "close": 158.61, "volume": 8460974.0}, {"date": "2025-12-18", "close": 157.31, "volume": 5386444.0}, {"date": "2025-12-19", "close": 156.84, "volume": 18081290.0}, {"date": "2025-12-22", "close": 159.7, "volume": 7391483.0}, {"date": "2025-12-23", "close": 162.06, "volume": 4728444.0}, {"date": "2025-12-24", "close": 162.64, "volume": 1754444.0}, {"date": "2025-12-26", "close": 161.05, "volume": 3795267.0}, {"date": "2025-12-29", "close": 161.94, "volume": 3626725.0}, {"date": "2025-12-30", "close": 161.95, "volume": 2900247.0}, {"date": "2025-12-31", "close": 160.4, "volume": 2590539.0}, {"date": "2026-01-02", "close": 160.3, "volume": 3938123.0}, {"date": "2026-01-05", "close": 159.86, "volume": 8234429.0}, {"date": "2026-01-06", "close": 155.16, "volume": 5223417.0}, {"date": "2026-01-07", "close": 155.15, "volume": 6114314.0}, {"date": "2026-01-08", "close": 158.81, "volume": 3668199.0}, {"date": "2026-01-09", "close": 162.61, "volume": 4371146.0}, {"date": "2026-01-12", "close": 165.16, "volume": 6045155.0}, {"date": "2026-01-13", "close": 165.85, "volume": 3983222.0}, {"date": "2026-01-14", "close": 171.08, "volume": 6383354.0}, {"date": "2026-01-15", "close": 172.56, "volume": 4997237.0}, {"date": "2026-01-16", "close": 173.62, "volume": 5068244.0}, {"date": "2026-01-20", "close": 167.18, "volume": 5942670.0}, {"date": "2026-01-21", "close": 168.81, "volume": 5897755.0}, {"date": "2026-01-22", "close": 170.05, "volume": 4060497.0}, {"date": "2026-01-23", "close": 173.02, "volume": 5035961.0}, {"date": "2026-01-26", "close": 175.76, "volume": 5300359.0}, {"date": "2026-01-27", "close": 178.88, "volume": 3887715.0}, {"date": "2026-01-28", "close": 178.59, "volume": 4399144.0}, {"date": "2026-01-29", "close": 177.89, "volume": 7578894.0}, {"date": "2026-01-30", "close": 179.44, "volume": 8239609.0}, {"date": "2026-02-02", "close": 179.94, "volume": 6387051.0}, {"date": "2026-02-03", "close": 177.0, "volume": 8389823.0}, {"date": "2026-02-04", "close": 180.39, "volume": 8063892.0}, {"date": "2026-02-05", "close": 182.0, "volume": 7392257.0}, {"date": "2026-02-06", "close": 182.81, "volume": 8571818.0}, {"date": "2026-02-09", "close": 181.83, "volume": 5384323.0}, {"date": "2026-02-10", "close": 182.69, "volume": 4114493.0}, {"date": "2026-02-11", "close": 186.27, "volume": 6572747.0}, {"date": "2026-02-12", "close": 188.95, "volume": 5567664.0}, {"date": "2026-02-13", "close": 187.51, "volume": 3770609.0}, {"date": "2026-02-17", "close": 183.65, "volume": 4809596.0}, {"date": "2026-02-18", "close": 182.67, "volume": 3549838.0}, {"date": "2026-02-19", "close": 183.5, "volume": 3336733.0}, {"date": "2026-02-20", "close": 183.4, "volume": 3845529.0}, {"date": "2026-02-23", "close": 187.22, "volume": 5081055.0}, {"date": "2026-02-24", "close": 187.0, "volume": 4274384.0}, {"date": "2026-02-25", "close": 189.8, "volume": 6561309.0}, {"date": "2026-02-26", "close": 187.5, "volume": 4871098.0}, {"date": "2026-02-27", "close": 186.83, "volume": 5024339.0}, {"date": "2026-03-02", "close": 183.82, "volume": 3485482.0}, {"date": "2026-03-03", "close": 177.93, "volume": 6757189.0}, {"date": "2026-03-04", "close": 179.04, "volume": 4493861.0}, {"date": "2026-03-05", "close": 169.7, "volume": 8524380.0}, {"date": "2026-03-06", "close": 169.98, "volume": 5070768.0}, {"date": "2026-03-09", "close": 173.25, "volume": 5176494.0}, {"date": "2026-03-10", "close": 172.87, "volume": 4902993.0}, {"date": "2026-03-11", "close": 166.84, "volume": 7379026.0}, {"date": "2026-03-12", "close": 172.0, "volume": 6559859.0}, {"date": "2026-03-13", "close": 174.66, "volume": 6606576.0}, {"date": "2026-03-16", "close": 174.78, "volume": 3444162.0}, {"date": "2026-03-17", "close": 172.83, "volume": 3533693.0}, {"date": "2026-03-18", "close": 166.14, "volume": 4669606.0}, {"date": "2026-03-19", "close": 163.37, "volume": 4469173.0}, {"date": "2026-03-20", "close": 163.11, "volume": 9565485.0}, {"date": "2026-03-23", "close": 163.24, "volume": 3944236.0}, {"date": "2026-03-24", "close": 163.87, "volume": 4876633.0}, {"date": "2026-03-25", "close": 165.5, "volume": 3690319.0}, {"date": "2026-03-26", "close": 162.49, "volume": 3053515.0}, {"date": "2026-03-27", "close": 163.54, "volume": 3619890.0}, {"date": "2026-03-30", "close": 164.83, "volume": 4388354.0}, {"date": "2026-03-31", "close": 165.34, "volume": 3428861.0}, {"date": "2026-04-01", "close": 157.33, "volume": 10125630.0}, {"date": "2026-04-02", "close": 158.1, "volume": 4565385.0}, {"date": "2026-04-06", "close": 160.34, "volume": 2804569.0}, {"date": "2026-04-07", "close": 157.49, "volume": 3443020.0}, {"date": "2026-04-08", "close": 160.94, "volume": 5305601.0}, {"date": "2026-04-09", "close": 161.25, "volume": 3334106.0}, {"date": "2026-04-10", "close": 160.45, "volume": 4412747.0}, {"date": "2026-04-13", "close": 162.75, "volume": 6029081.0}, {"date": "2026-04-14", "close": 159.47, "volume": 4324373.0}, {"date": "2026-04-15", "close": 157.19, "volume": 3931150.0}, {"date": "2026-04-16", "close": 156.24, "volume": 3510733.0}, {"date": "2026-04-17", "close": 157.79, "volume": 5646057.0}, {"date": "2026-04-20", "close": 157.55, "volume": 4324883.0}, {"date": "2026-04-21", "close": 153.25, "volume": 5147616.0}, {"date": "2026-04-22", "close": 163.95, "volume": 7747157.0}, {"date": "2026-04-23", "close": 169.19, "volume": 6402521.0}, {"date": "2026-04-24", "close": 164.2, "volume": 5095766.0}, {"date": "2026-04-27", "close": 160.9, "volume": 4617156.0}, {"date": "2026-04-28", "close": 165.89, "volume": 4067225.0}, {"date": "2026-04-29", "close": 162.71, "volume": 3779339.0}, {"date": "2026-04-30", "close": 165.07, "volume": 4813557.0}, {"date": "2026-05-01", "close": 166.38, "volume": 4217110.0}, {"date": "2026-05-04", "close": 169.19, "volume": 4462041.0}, {"date": "2026-05-05", "close": 169.46, "volume": 4305398.0}, {"date": "2026-05-06", "close": 170.53, "volume": 4559139.0}, {"date": "2026-05-07", "close": 171.11, "volume": 4316247.0}, {"date": "2026-05-08", "close": 170.99, "volume": 4631799.0}, {"date": "2026-05-11", "close": 182.11, "volume": 7016901.0}, {"date": "2026-05-12", "close": 186.93, "volume": 7866911.0}, {"date": "2026-05-13", "close": 187.91, "volume": 4887340.0}, {"date": "2026-05-14", "close": 191.86, "volume": 5355104.0}, {"date": "2026-05-15", "close": 189.61, "volume": 5383227.0}, {"date": "2026-05-18", "close": 191.5, "volume": 3770953.0}, {"date": "2026-05-19", "close": 191.57, "volume": 5743199.0}, {"date": "2026-05-20", "close": 188.63, "volume": 6328392.0}, {"date": "2026-05-21", "close": 188.46, "volume": 3644126.0}, {"date": "2026-05-22", "close": 188.99, "volume": 2385628.0}, {"date": "2026-05-26", "close": 181.53, "volume": 4947475.0}, {"date": "2026-05-27", "close": 182.04, "volume": 4734492.0}, {"date": "2026-05-28", "close": 178.57, "volume": 3793568.0}, {"date": "2026-05-29", "close": 177.38, "volume": 5950357.0}, {"date": "2026-06-01", "close": 172.66, "volume": 3786187.0}, {"date": "2026-06-02", "close": 173.66, "volume": 4029645.0}, {"date": "2026-06-03", "close": 175.94, "volume": 3262942.0}, {"date": "2026-06-04", "close": 174.99, "volume": 3411911.0}, {"date": "2026-06-05", "close": 178.29, "volume": 4599256.0}, {"date": "2026-06-08", "close": 176.06, "volume": 3540102.0}, {"date": "2026-06-09", "close": 178.49, "volume": 4246153.0}, {"date": "2026-06-10", "close": 182.95, "volume": 4446002.0}, {"date": "2026-06-11", "close": 180.77, "volume": 5530680.0}, {"date": "2026-06-12", "close": 184.3, "volume": 3325929.0}, {"date": "2026-06-15", "close": 181.81, "volume": 6070478.0}, {"date": "2026-06-16", "close": 184.06, "volume": 6047689.0}, {"date": "2026-06-17", "close": 179.44, "volume": 7435827.0}, {"date": "2026-06-18", "close": 178.4, "volume": 11732380.0}, {"date": "2026-06-22", "close": 173.17, "volume": 4491566.0}, {"date": "2026-06-23", "close": 178.69, "volume": 3444229.0}, {"date": "2026-06-24", "close": 178.78, "volume": 4728844.0}, {"date": "2026-06-25", "close": 178.93, "volume": 3162842.0}, {"date": "2026-06-26", "close": 180.77, "volume": 7839317.0}, {"date": "2026-06-29", "close": 182.87, "volume": 5039946.0}, {"date": "2026-06-30", "close": 180.91, "volume": 9090791.0}, {"date": "2026-07-01", "close": 177.69, "volume": 5910580.0}, {"date": "2026-07-02", "close": 182.27, "volume": 4928809.0}, {"date": "2026-07-06", "close": 184.76, "volume": 4127218.0}, {"date": "2026-07-07", "close": 187.79, "volume": 3893000.0}, {"date": "2026-07-08", "close": 187.07, "volume": 3652649.0}, {"date": "2026-07-09", "close": 181.17, "volume": 5092623.0}, {"date": "2026-07-10", "close": 181.62, "volume": 4384502.0}, {"date": "2026-07-13", "close": 180.19, "volume": 3494819.0}, {"date": "2026-07-14", "close": 175.95, "volume": 4625705.0}, {"date": "2026-07-15", "close": 180.88, "volume": 4178320.0}, {"date": "2026-07-16", "close": 189.84, "volume": 5852912.0}, {"date": "2026-07-17", "close": 192.98, "volume": 5203084.0}, {"date": "2026-07-20", "close": 192.72, "volume": 4754637.0}, {"date": "2026-07-21", "close": 188.04, "volume": 6511132.0}, {"date": "2026-07-22", "close": 194.3, "volume": 7799122.0}, {"date": "2026-07-23", "close": 191.12, "volume": 6450136.0}, {"date": "2026-07-24", "close": 193.0, "volume": 4438802.0}, {"date": "2026-07-27", "close": 195.66, "volume": 3699560.0}, {"date": "2026-07-28", "close": 200.17, "volume": 8067555.0}, {"date": "2026-07-29", "close": 198.44, "volume": 3918573.0}, {"date": "2026-07-30", "close": 192.0, "volume": 6800123.0}, {"date": "2026-07-31", "close": 190.82, "volume": 5446004.0}, {"date": "2026-08-03", "close": 187.41, "volume": 3986486.0}, {"date": "2026-08-04", "close": 186.91, "volume": 5387387.0}, {"date": "2026-08-05", "close": 188.93, "volume": 5540543.0}, {"date": "2026-08-06", "close": 188.05, "volume": 5635385.0}, {"date": "2026-08-07", "close": 189.57, "volume": 4718644.0}, {"date": "2026-08-10", "close": 186.0, "volume": 3148106.0}, {"date": "2026-08-11", "close": 186.22, "volume": 3468973.0}, {"date": "2026-08-12", "close": 186.19, "volume": 3541223.0}, {"date": "2026-08-13", "close": 188.91, "volume": 3353920.0}, {"date": "2026-08-14", "close": 190.39, "volume": 4579149.0}], "refreshing": true}