{"ticker": "PPG", "overview": {"cik": "79879", "ticker": "PPG", "name": "PPG INDUSTRIES INC", "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "sic": "2851", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000079879-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000079879-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000079879-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000079879-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000283", "price_sensitive": false}]}, "description": "PPG INDUSTRIES INC trades as PPG on the NYSE and is registered in the United States, classified under Paints, Varnishes, Lacquers, Enamels & Allied Prods (SIC 2851). Privy Trades holds 4,070 insider filings for the company, from May 2006 to June 2026. Across those, 33 insiders disclosed 10 open-market purchases totalling $738.18K against 150 sales totalling $387.96M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 738184.9743430001, "sell_n": 150, "sell_sum": 387956444.3169971, "net": -387218259.3426541, "insiders": 33, "first_date": "2006-05-11", "last_date": "2026-06-12"}, "metrics": {"ticker": "PPG", "has_prices": true, "as_of": "2026-08-14", "last": 114.11, "prev_close": 114.73, "change": -0.6200000000000045, "change_pct": -0.005403991981173229, "session_volume": 970015.0, "vwap_5": 115.09646994708032, "vwap_20": 115.23815688516602, "vwap_60": 115.90072955970717, "vwap_250": 109.45465657282054, "high_52w": 131.56, "low_52w": 94.34, "avg_volume_20": 1895724.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000079879-26-000311", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Timothy M. Knavish", "who_key": "KNAVISH TIMOTHY M", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "CEO files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669058/000007987926000311/0000079879-26-000311-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000079879-26-000312", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Robert L. Massy", "who_key": "Massy Robert L.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "C-suite exec files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068190/000007987926000312/0000079879-26-000312-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000079879-26-000308", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Kevin D. Braun", "who_key": "Braun Kevin D.", "role": "Sr VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975427/000007987926000308/0000079879-26-000308-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000079879-26-000309", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Chancey E. Hagerty", "who_key": "Hagerty Chancey E.", "role": "Sr. VP, Perf Coatings Segment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975442/000007987926000309/0000079879-26-000309-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000079879-26-000310", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Juliane M. Hefel", "who_key": "Hefel Juliane M.", "role": "Sr. VP, Ind Coatings & Sp Prod", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068103/000007987926000310/0000079879-26-000310-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000079879-26-000306", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Jamie A. Beggs", "who_key": "Beggs Jamie A.", "role": "Senior VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "CFO files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821820/000007987926000306/0000079879-26-000306-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000079879-26-000307", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Alisha Bellezza", "who_key": "Bellezza Alisha", "role": "Sr. VP, Ind Coatings Segment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848483/000007987926000307/0000079879-26-000307-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "HOUSE-2026-20035580-T3", "src": "CONGRESS", "ticker": "PPG", "cik": "", "company": "PPG INDUSTRIES INC", "company_raw": "c reinvestment of dividends earned.\nPPG Industries, Inc. Common Stock", "who": "Hon. Lloyd Doggett", "who_key": "Hon. Lloyd Doggett", "role": "House \u00b7 TX37", "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": "On the Hill: Hon. Lloyd Doggett buys PPG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035580.pdf", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75768}, {"id": "0000079879-26-000274", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Robert L. Massy", "who_key": "Massy Robert L.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "C-suite exec files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068190/000007987926000274/0000079879-26-000274-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0000079879-26-000272", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Juliane M. Hefel", "who_key": "Hefel Juliane M.", "role": "Sr. VP, Ind Coatings & Sp Prod", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068103/000007987926000272/0000079879-26-000272-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0000079879-26-000273", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Timothy M. Knavish", "who_key": "KNAVISH TIMOTHY M", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "CEO files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669058/000007987926000273/0000079879-26-000273-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0000079879-26-000269", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Kevin D. Braun", "who_key": "Braun Kevin D.", "role": "Sr VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975427/000007987926000269/0000079879-26-000269-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0000079879-26-000270", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Anne M. Foulkes", "who_key": "Foulkes Anne M.", "role": "Sr. VP, Legal & Spl. Projects", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748676/000007987926000270/0000079879-26-000270-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0000079879-26-000271", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Chancey E. Hagerty", "who_key": "Hagerty Chancey E.", "role": "Sr. VP, Perf Coatings Segment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975442/000007987926000271/0000079879-26-000271-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0000079879-26-000268", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Alisha Bellezza", "who_key": "Bellezza Alisha", "role": "Sr. VP, Ind Coatings Segment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848483/000007987926000268/0000079879-26-000268-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0000079879-26-000267", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Jamie A. Beggs", "who_key": "Beggs Jamie A.", "role": "Senior VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "CFO files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821820/000007987926000267/0000079879-26-000267-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000266", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Robert L. Massy", "who_key": "Massy Robert L.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "C-suite exec files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068190/000007987926000266/0000079879-26-000266-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000265", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Timothy M. Knavish", "who_key": "KNAVISH TIMOTHY M", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "CEO files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669058/000007987926000265/0000079879-26-000265-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000263", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Chancey E. Hagerty", "who_key": "Hagerty Chancey E.", "role": "Sr. VP, Auto. Refinish Ctgs.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975442/000007987926000263/0000079879-26-000263-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000264", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Juliane M. Hefel", "who_key": "Hefel Juliane M.", "role": "Sr. VP, Ind Coatings & Sp Prod", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068103/000007987926000264/0000079879-26-000264-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000262", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Anne M. Foulkes", "who_key": "Foulkes Anne M.", "role": "Sr. VP, Legal & Spl. Projects", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748676/000007987926000262/0000079879-26-000262-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000260", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Alisha Bellezza", "who_key": "Bellezza Alisha", "role": "Sr. VP, Automotive Coatings", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848483/000007987926000260/0000079879-26-000260-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000261", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Kevin D. Braun", "who_key": "Braun Kevin D.", "role": "Sr VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975427/000007987926000261/0000079879-26-000261-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000079879-26-000259", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Robert L. Massy", "who_key": "Massy Robert L.", "role": "Sr. VP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "C-suite exec files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068190/000007987926000259/0000079879-26-000259-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0000079879-26-000255", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Anne M. Foulkes", "who_key": "Foulkes Anne M.", "role": "Sr. VP, Legal & Spl. Projects", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748676/000007987926000255/0000079879-26-000255-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0000079879-26-000256", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Chancey E. Hagerty", "who_key": "Hagerty Chancey E.", "role": "Sr. VP, Auto. Refinish Ctgs.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975442/000007987926000256/0000079879-26-000256-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0000079879-26-000257", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Juliane M. Hefel", "who_key": "Hefel Juliane M.", "role": "Sr. VP, Ind Coatings & Sp Prod", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068103/000007987926000257/0000079879-26-000257-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0000079879-26-000258", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Timothy M. Knavish", "who_key": "KNAVISH TIMOTHY M", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "CEO files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669058/000007987926000258/0000079879-26-000258-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0000079879-26-000253", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Alisha Bellezza", "who_key": "Bellezza Alisha", "role": "Sr. VP, Automotive Coatings", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848483/000007987926000253/0000079879-26-000253-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0000079879-26-000254", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Kevin D. Braun", "who_key": "Braun Kevin D.", "role": "Sr VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider files routine paperwork on PPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975427/000007987926000254/0000079879-26-000254-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}], "recent_buys": [{"id": "0000079879-26-000214", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Juliane M. Hefel", "who_key": "Hefel Juliane M.", "role": "Sr. VP, Ind Coatings & Sp Prod", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1343.77466, "score": 14.5, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider buys $1K of PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000007987926000214/0000079879-26-000214-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0000079879-24-000117", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Timothy M. Knavish", "who_key": "KNAVISH TIMOTHY M", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 274614.6474, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "CEO loads up: $275K into PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000007987924000117/0000079879-24-000117-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308408}, {"id": "0001209191-10-060117", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Sr. VP, Optical & SpecMatls", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2706.6711680000003, "score": 16.9, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "3 insiders pile into PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110060117/0001209191-10-060117-index.htm", "trade_date": "2010-12-13", "timestamp": "2010-12-13", "mins": 8357208}, {"id": "0001209191-10-046064", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Sr. VP, Optical & SpecMatls", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4070.8440829999995, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "PPG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110046064/0001209191-10-046064-index.htm", "trade_date": "2010-09-13", "timestamp": "2010-09-13", "mins": 8488248}, {"id": "0001209191-10-034184", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Sr. VP, Optical & SpecMatls", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3976.90898, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "4 insiders now buying PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110034184/0001209191-10-034184-index.htm", "trade_date": "2010-06-11", "timestamp": "2010-06-11", "mins": 8623608}, {"id": "0001209191-10-017192", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Sr. VP, Optical & SpecMatls", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2593.753052, "score": 16.7, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "4 insiders now buying PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110017192/0001209191-10-017192-index.htm", "trade_date": "2010-03-15", "timestamp": "2010-03-15", "mins": 8750328}, {"id": "0001209191-10-007244", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Robert J. Dellinger", "who_key": "DELLINGER ROBERT J", "role": "Sr VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14502.375, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "Insider cluster: 4 buying PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110007244/0001209191-10-007244-index.htm", "trade_date": "2010-02-05", "timestamp": "2010-02-05", "mins": 8805048}, {"id": "0001209191-08-062343", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Pierre-Marie De Leener", "who_key": "De Leener Pierre-Marie", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 190100.00000000003, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "That makes 5 insiders into PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919108062343/0001209191-08-062343-index.htm", "trade_date": "2008-11-21", "timestamp": "2008-11-21", "mins": 9440088}, {"id": "0001209191-08-057390", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Pierre-Marie De Leener", "who_key": "De Leener Pierre-Marie", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 238384.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "That makes 6 insiders into PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919108057390/0001209191-08-057390-index.htm", "trade_date": "2008-10-22", "timestamp": "2008-10-22", "mins": 9483288}, {"id": "0001209191-08-020400", "src": "INSIDERS", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "Martin Richenhagen", "who_key": "RICHENHAGEN MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5892.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "6 insiders pile into PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919108020400/0001209191-08-020400-index.htm", "trade_date": "2008-03-27", "timestamp": "2008-03-27", "mins": 9784248}], "institutional": [{"id": "13DG-0000093751-26-000525", "src": "13DG", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "PPG Industries Inc", "who_key": "PPG INDUSTRIES 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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "PPG INDUSTRIES INC takes a 6.2% passive stake in PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/0000093751-26-000525-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000902219-26-000186", "src": "13DG", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "PPG Industries Inc", "who_key": "PPG INDUSTRIES 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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "PPG INDUSTRIES INC moves to a 4.6% passive stake in PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/0000902219-26-000186-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-000959", "src": "13DG", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "PPG Industries Inc", "who_key": "PPG INDUSTRIES 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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "PPG INDUSTRIES INC takes a 7.5% passive stake in PPG", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/0002100119-26-000959-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000573", "src": "13DG", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "PPG Industries Inc", "who_key": "PPG INDUSTRIES 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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "PPG INDUSTRIES INC crosses 5% of PPG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/0002100121-26-000573-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002055", "src": "13DG", "ticker": "PPG", "cik": "79879", "company": "PPG INDUSTRIES INC", "company_raw": "PPG INDUSTRIES INC", "who": "PPG Industries Inc", "who_key": "PPG INDUSTRIES 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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "United States", "headline": "PPG INDUSTRIES INC adjusts its stake in PPG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/79879/0000102909-26-002055-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "PPG Industries, Inc. Common Stock", "new_value": "PPG INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000079879", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000079879", "applied": 1, "detected_at": "2026-10-27T02:34:17.474993"}]}, "key_people": [{"who": "Charles E. Bunch", "who_key": "BUNCH CHARLES E", "role": "Executive Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 183519290.0515, "net": -183519290.0515, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4543711.476, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919116103861/0001209191-16-103861-index.htm"}, {"action": "SELL", "amount": 1660115.0386, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115080556/0001209191-15-080556-index.htm"}, {"action": "SELL", "amount": 1244952.0, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115076888/0001209191-15-076888-index.htm"}, {"action": "SELL", "amount": 1321909.5824, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115064821/0001209191-15-064821-index.htm"}, {"action": "SELL", "amount": 9401461.69, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115017717/0001209191-15-017717-index.htm"}, {"action": "SELL", "amount": 33256371.0588, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115015987/0001209191-15-015987-index.htm"}, {"action": "SELL", "amount": 19982462.4365, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114048547/0001209191-14-048547-index.htm"}, {"action": "SELL", "amount": 25892632.874599997, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114011717/0001209191-14-011717-index.htm"}, {"action": "SELL", "amount": 24798844.369999997, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113048994/0001209191-13-048994-index.htm"}, {"action": "SELL", "amount": 15357133.7396, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113038889/0001209191-13-038889-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113005595/0001209191-13-005595-index.htm"}, {"action": "SELL", "amount": 13788358.219999999, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113003621/0001209191-13-003621-index.htm"}, {"action": "SELL", "amount": 17854276.14, "date": "2012-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112038972/0001209191-12-038972-index.htm"}, {"action": "SELL", "amount": 5082027.2877, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111053503/0001209191-11-053503-index.htm"}, {"action": "SELL", "amount": 5979069.9969, "date": "2011-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111040859/0001209191-11-040859-index.htm"}, {"action": "SELL", "amount": 3355964.1404000004, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111024767/0001209191-11-024767-index.htm"}], "latest": {"action": "SELL", "amount": 4543711.476, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919116103861/0001209191-16-103861-index.htm"}}, {"who": "Michael H. McGarry", "who_key": "MCGARRY MICHAEL H", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 62614253.9861, "net": -62614253.9861, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23988749.639200002, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919123043541/0001209191-23-043541-index.htm"}, {"action": "SELL", "amount": 8040427.1077, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919123005849/0001209191-23-005849-index.htm"}, {"action": "SELL", "amount": 10828653.192799998, "date": "2020-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919120055818/0001209191-20-055818-index.htm"}, {"action": "SELL", "amount": 3958500.0, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919119055698/0001209191-19-055698-index.htm"}, {"action": "SELL", "amount": 1489500.0, "date": "2019-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919119053761/0001209191-19-053761-index.htm"}, {"action": "SELL", "amount": 1440000.0, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919119050273/0001209191-19-050273-index.htm"}, {"action": "SELL", "amount": 1570035.7344, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115020221/0001209191-15-020221-index.htm"}, {"action": "SELL", "amount": 1005088.0, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114067834/0001209191-14-067834-index.htm"}, {"action": "SELL", "amount": 986920.5, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114028990/0001209191-14-028990-index.htm"}, {"action": "SELL", "amount": 949100.0, "date": "2014-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114004502/0001209191-14-004502-index.htm"}, {"action": "SELL", "amount": 2197443.1199999996, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113040019/0001209191-13-040019-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113005596/0001209191-13-005596-index.htm"}, {"action": "SELL", "amount": 1076617.52, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113003989/0001209191-13-003989-index.htm"}, {"action": "SELL", "amount": 2726481.96, "date": "2012-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112038975/0001209191-12-038975-index.htm"}, {"action": "SELL", "amount": 853914.24, "date": "2011-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111040860/0001209191-11-040860-index.htm"}, {"action": "SELL", "amount": 844509.0, "date": "2011-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111005910/0001209191-11-005910-index.htm"}, {"action": "SELL", "amount": 197517.152, "date": "2010-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110047778/0001209191-10-047778-index.htm"}, {"action": "SELL", "amount": 460796.82, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110041850/0001209191-10-041850-index.htm"}], "latest": {"action": "SELL", "amount": 23988749.639200002, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919123043541/0001209191-23-043541-index.htm"}}, {"who": "Viktoras R. Sekmakas", "who_key": "SEKMAKAS VIKTORAS R", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20652871.099799998, "net": -20652871.099799998, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1907992.9335999999, "date": "2017-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919117049832/0001209191-17-049832-index.htm"}, {"action": "SELL", "amount": 4367014.47, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919116134214/0001209191-16-134214-index.htm"}, {"action": "SELL", "amount": 1203277.68, "date": "2015-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115076212/0001209191-15-076212-index.htm"}, {"action": "SELL", "amount": 4579994.4552, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115019523/0001209191-15-019523-index.htm"}, {"action": "SELL", "amount": 2894616.69, "date": "2014-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114028750/0001209191-14-028750-index.htm"}, {"action": "SELL", "amount": 3778858.971, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113040020/0001209191-13-040020-index.htm"}, {"action": "SELL", "amount": 1234486.4, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112041370/0001209191-12-041370-index.htm"}, {"action": "SELL", "amount": 686629.5, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111026229/0001209191-11-026229-index.htm"}], "latest": {"action": "SELL", "amount": 1907992.9335999999, "date": "2017-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919117049832/0001209191-17-049832-index.htm"}}, {"who": "Glenn E. Bost II", "who_key": "BOST GLENN E II", "role": "Sr. VP & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16379632.2211, "net": -16379632.2211, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1996980.258, "date": "2017-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919117048721/0001209191-17-048721-index.htm"}, {"action": "SELL", "amount": 3136838.2350000003, "date": "2016-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919116102812/0001209191-16-102812-index.htm"}, {"action": "SELL", "amount": 4651421.2708, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919115017709/0001209191-15-017709-index.htm"}, {"action": "SELL", "amount": 610202.25, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114069038/0001209191-14-069038-index.htm"}, {"action": "SELL", "amount": 1717792.1388, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114014739/0001209191-14-014739-index.htm"}, {"action": "SELL", "amount": 902204.8, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113010838/0001209191-13-010838-index.htm"}, {"action": "SELL", "amount": 637000.0, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112011992/0001209191-12-011992-index.htm"}, {"action": "SELL", "amount": 1303211.9100000001, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111026801/0001209191-11-026801-index.htm"}, {"action": "SELL", "amount": 262788.1089, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111011402/0001209191-11-011402-index.htm"}, {"action": "SELL", "amount": 627902.7996, "date": "2010-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110062790/0001209191-10-062790-index.htm"}, {"action": "SELL", "amount": 533290.45, "date": "2010-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110045703/0001209191-10-045703-index.htm"}], "latest": {"action": "SELL", "amount": 1996980.258, "date": "2017-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919117048721/0001209191-17-048721-index.htm"}}, {"who": "J. Rich Alexander", "who_key": "Alexander J Rich", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16012980.3533, "net": -16012980.3533, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7823010.74, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113003619/0001209191-13-003619-index.htm"}, {"action": "SELL", "amount": 1456699.4, "date": "2012-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112038973/0001209191-12-038973-index.htm"}, {"action": "SELL", "amount": 2111052.6999999997, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112011986/0001209191-12-011986-index.htm"}, {"action": "SELL", "amount": 1089643.2392, "date": "2012-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112005101/0001209191-12-005101-index.htm"}, {"action": "SELL", "amount": 927940.2365, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111024768/0001209191-11-024768-index.htm"}, {"action": "SELL", "amount": 614236.9376, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110051626/0001209191-10-051626-index.htm"}, {"action": "SELL", "amount": 108551.0, "date": "2010-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110047779/0001209191-10-047779-index.htm"}, {"action": "SELL", "amount": 351771.5, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110040601/0001209191-10-040601-index.htm"}, {"action": "SELL", "amount": 249013.19999999998, "date": "2007-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919107014470/0001209191-07-014470-index.htm"}, {"action": "SELL", "amount": 1281061.4, "date": "2006-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919106031052/0001209191-06-031052-index.htm"}], "latest": {"action": "SELL", "amount": 7823010.74, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113003619/0001209191-13-003619-index.htm"}}, {"who": "Vincent J. Morales", "who_key": "Morales Vincent J", "role": "Senior VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15520595.283599999, "net": -15520595.283599999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10230078.283599999, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000007987926000042/0000079879-26-000042-index.htm"}, {"action": "SELL", "amount": 3709000.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000007987926000034/0000079879-26-000034-index.htm"}, {"action": "SELL", "amount": 572000.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000007987926000021/0000079879-26-000021-index.htm"}, {"action": "SELL", "amount": 479196.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000007987924000066/0000079879-24-000066-index.htm"}, {"action": "SELL", "amount": 530321.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919123044165/0001209191-23-044165-index.htm"}], "latest": {"action": "SELL", "amount": 10230078.283599999, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000007987926000042/0000079879-26-000042-index.htm"}}, {"who": "James C. Diggs", "who_key": "DIGGS JAMES C", "role": "Sr. VP & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9532365.634, "net": -9532365.634, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 562160.0, "date": "2010-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110024442/0001209191-10-024442-index.htm"}, {"action": "SELL", "amount": 1419104.0, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110023772/0001209191-10-023772-index.htm"}, {"action": "SELL", "amount": 491852.09400000004, "date": "2010-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110011965/0001209191-10-011965-index.htm"}, {"action": "SELL", "amount": 206208.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919109044111/0001209191-09-044111-index.htm"}, {"action": "SELL", "amount": 118193.59999999999, "date": "2009-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919109017356/0001209191-09-017356-index.htm"}, {"action": "SELL", "amount": 309950.0, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919108015338/0001209191-08-015338-index.htm"}, {"action": "SELL", "amount": 2821204.53, "date": "2007-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919107035786/0001209191-07-035786-index.htm"}, {"action": "SELL", "amount": 1540379.01, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919107012393/0001209191-07-012393-index.htm"}, {"action": "SELL", "amount": 481182.0, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919107012394/0001209191-07-012394-index.htm"}, {"action": "SELL", "amount": 340491.0, "date": "2007-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919107011848/0001209191-07-011848-index.htm"}, {"action": "SELL", "amount": 711150.0000000001, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919106032304/0001209191-06-032304-index.htm"}, {"action": "SELL", "amount": 530491.4, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919106030052/0001209191-06-030052-index.htm"}], "latest": {"action": "SELL", "amount": 562160.0, "date": "2010-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110024442/0001209191-10-024442-index.htm"}}, {"who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Sr. VP, Optical & SpecMatls", "person_type": "EXEC", "person_label": "Execs", "bought": 13348.177283, "sold": 7990416.78421102, "net": -7977068.60692802, "trades": 12, "top_score": 18.5, "lean": "selling", "history": [{"action": "SELL", "amount": 824303.6486, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114005171/0001209191-14-005171-index.htm"}, {"action": "SELL", "amount": 2409955.94, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113038890/0001209191-13-038890-index.htm"}, {"action": "SELL", "amount": 1587566.7568426002, "date": "2013-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919113004608/0001209191-13-004608-index.htm"}, {"action": "SELL", "amount": 1276529.8, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919112011993/0001209191-12-011993-index.htm"}, {"action": "SELL", "amount": 984824.4, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919111024769/0001209191-11-024769-index.htm"}, {"action": "BUY", "amount": 2706.6711680000003, "date": "2010-12-13", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110060117/0001209191-10-060117-index.htm"}, {"action": "SELL", "amount": 887472.906123, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110051620/0001209191-10-051620-index.htm"}, {"action": "SELL", "amount": 15505.93264542, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110051935/0001209191-10-051935-index.htm"}, {"action": "BUY", "amount": 4070.8440829999995, "date": "2010-09-13", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110046064/0001209191-10-046064-index.htm"}, {"action": "BUY", "amount": 3976.90898, "date": "2010-06-11", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110034184/0001209191-10-034184-index.htm"}, {"action": "BUY", "amount": 2593.753052, "date": "2010-03-15", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919110017192/0001209191-10-017192-index.htm"}, {"action": "SELL", "amount": 4257.4, "date": "2008-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919108053842/0001209191-08-053842-index.htm"}], "latest": {"action": "SELL", "amount": 824303.6486, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79879/000120919114005171/0001209191-14-005171-index.htm"}}], "activity": [{"date": "2026-09-11", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000079879-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000079879-26-000306", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000079879-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000079879-26-000304", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000079879-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0000079879-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000079879-26-000283", "price_sensitive": false}], "performance": {"ticker": "PPG", "has_prices": true, "summary": {"n": 30, "avg": -0.028019082438119864, "win_rate": 0.43333333333333335, "best": 0.22527649522173313, "worst": -0.2622834238427722, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-09-11", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-06-12", "score": 0.0, "ref_price": 119.34, "return": -0.04382436735377915}, {"who": "Hefel Juliane M.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Ind Coatings & Sp Prod", "amount": 1343.77466, "date": "2026-06-12", "score": 14.5, "ref_price": 119.34, "return": -0.04382436735377915}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 100.73, "return": 0.13283033852874016}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-12-12", "score": 0.0, "ref_price": 103.54, "return": 0.10208615028008491}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-06-12", "score": 0.0, "ref_price": 112.03, "return": 0.01856645541372845}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-03-12", "score": 0.0, "ref_price": 110.98, "return": 0.028203279870246848}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-12-12", "score": 0.0, "ref_price": 124.02, "return": -0.0799064666989195}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-09-12", "score": 0.0, "ref_price": 125.49, "return": -0.09068451669455731}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-06-12", "score": 0.0, "ref_price": 130.41, "return": -0.12499041484548729}, {"who": "KNAVISH TIMOTHY M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 274614.6474, "date": "2024-05-08", "score": 55.2, "ref_price": 133.43, "return": -0.14479502360788432}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-03-12", "score": 0.0, "ref_price": 141.31, "return": -0.1924846083079754}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-12-12", "score": 0.0, "ref_price": 145.37, "return": -0.2150374905413772}, {"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": 128.81, "return": -0.11412157441192455}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-09-12", "score": 0.0, "ref_price": 133.84, "return": -0.14741482367005382}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-06-13", "score": 0.0, "ref_price": 141.32, "return": -0.19254174922162465}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-03-13", "score": 0.0, "ref_price": 124.71, "return": -0.08499719348889419}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-12-13", "score": 0.0, "ref_price": 134.07, "return": -0.14887745207727301}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 131.58, "return": -0.13277093783249744}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 115.9, "return": -0.015444348576358983}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-03-11", "score": 0.0, "ref_price": 120.23, "return": -0.050902436995758166}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2021-10-13", "score": 0.0, "ref_price": 154.68, "return": -0.2622834238427722}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-10-31", "score": 0.0, "ref_price": 93.13, "return": 0.22527649522173313}, {"who": "ELIAS RICHARD C", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Optical & SpecMatls", "amount": 2706.6711680000003, "date": "2010-12-13", "score": 16.9, "ref_price": 104.48, "return": 0.09217075038284835}, {"who": "ELIAS RICHARD C", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Optical & SpecMatls", "amount": 4070.8440829999995, "date": "2010-09-13", "score": 18.5, "ref_price": 104.48, "return": 0.09217075038284835}, {"who": "ELIAS RICHARD C", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Optical & SpecMatls", "amount": 3976.90898, "date": "2010-06-11", "score": 18.5, "ref_price": 104.48, "return": 0.09217075038284835}, {"who": "ELIAS RICHARD C", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Optical & SpecMatls", "amount": 2593.753052, "date": "2010-03-15", "score": 16.7, "ref_price": 104.48, "return": 0.09217075038284835}, {"who": "DELLINGER ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP Finance & CFO", "amount": 14502.375, "date": "2010-02-05", "score": 36.8, "ref_price": 104.48, "return": 0.09217075038284835}, {"who": "De Leener Pierre-Marie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 190100.00000000003, "date": "2008-11-21", "score": 62.4, "ref_price": 104.48, "return": 0.09217075038284835}, {"who": "De Leener Pierre-Marie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 238384.0, "date": "2008-10-22", "score": 48.5, "ref_price": 104.48, "return": 0.09217075038284835}, {"who": "RICHENHAGEN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5892.0, "date": "2008-03-27", "score": 26.3, "ref_price": 104.48, "return": 0.09217075038284835}]}, "price_series": [{"date": "2016-08-08", "close": 104.48, "volume": 1211361.0}, {"date": "2016-08-09", "close": 104.37, "volume": 1044980.0}, {"date": "2016-08-10", "close": 104.69, "volume": 1100954.0}, {"date": "2016-08-11", "close": 104.74, "volume": 1096106.0}, {"date": "2016-08-12", "close": 103.99, "volume": 977582.0}, {"date": "2016-08-15", "close": 104.46, "volume": 1037262.0}, {"date": "2016-08-16", "close": 103.65, "volume": 1287115.0}, {"date": "2016-08-17", "close": 103.59, "volume": 1243021.0}, {"date": "2016-08-18", "close": 103.77, "volume": 1036944.0}, {"date": "2016-08-19", "close": 104.73, "volume": 1090001.0}, {"date": "2016-08-22", "close": 105.21, "volume": 1148549.0}, {"date": "2016-08-23", "close": 106.44, "volume": 1341749.0}, {"date": "2016-08-24", "close": 106.39, "volume": 1808389.0}, {"date": "2016-08-25", "close": 106.75, "volume": 914054.0}, {"date": "2016-08-26", "close": 105.75, "volume": 929702.0}, {"date": "2016-08-29", "close": 107.6, "volume": 1301714.0}, {"date": "2016-08-30", "close": 107.28, "volume": 1036536.0}, {"date": "2016-08-31", "close": 105.88, "volume": 1392251.0}, {"date": "2016-09-01", "close": 105.98, "volume": 929606.0}, {"date": "2016-09-02", "close": 107.04, "volume": 662667.0}, {"date": "2016-09-06", "close": 107.62, "volume": 1321192.0}, {"date": "2016-09-07", "close": 106.73, "volume": 1337902.0}, {"date": "2016-09-08", "close": 105.3, "volume": 1042443.0}, {"date": "2016-09-09", "close": 100.86, "volume": 2338374.0}, {"date": "2016-09-12", "close": 102.76, "volume": 1597182.0}, {"date": "2016-09-13", "close": 101.16, "volume": 1425355.0}, {"date": "2016-09-14", "close": 100.68, "volume": 1098659.0}, {"date": "2016-09-15", "close": 101.24, "volume": 1199563.0}, {"date": "2016-09-16", "close": 100.21, "volume": 1986709.0}, {"date": "2016-09-19", "close": 101.08, "volume": 1266116.0}, {"date": "2016-09-20", "close": 101.26, "volume": 1317944.0}, {"date": "2016-09-21", "close": 102.46, "volume": 1143979.0}, {"date": "2016-09-22", "close": 103.14, "volume": 1149767.0}, {"date": "2016-09-23", "close": 103.27, "volume": 1648992.0}, {"date": "2016-09-26", "close": 102.14, "volume": 928392.0}, {"date": "2016-09-27", "close": 102.45, "volume": 1290438.0}, {"date": "2016-09-28", "close": 103.57, "volume": 1300810.0}, {"date": "2016-09-29", "close": 102.06, "volume": 1162910.0}, {"date": "2016-09-30", "close": 103.36, "volume": 1716461.0}, {"date": "2016-10-03", "close": 103.44, "volume": 1348278.0}, {"date": "2016-10-04", "close": 102.05, "volume": 1560626.0}, {"date": "2016-10-05", "close": 101.58, "volume": 912363.0}, {"date": "2016-10-06", "close": 102.19, "volume": 1078706.0}, {"date": "2016-10-07", "close": 93.73, "volume": 7095298.0}, {"date": "2016-10-10", "close": 93.85, "volume": 3249653.0}, {"date": "2016-10-11", "close": 92.3, "volume": 4157688.0}, {"date": "2016-10-12", "close": 91.94, "volume": 2171197.0}, {"date": "2016-10-13", "close": 92.12, "volume": 2603365.0}, {"date": "2016-10-14", "close": 92.6, "volume": 2447057.0}, {"date": "2016-10-17", "close": 92.66, "volume": 1918290.0}, {"date": "2016-10-18", "close": 92.81, "volume": 1317470.0}, {"date": "2016-10-19", "close": 92.56, "volume": 2166432.0}, {"date": "2016-10-20", "close": 92.66, "volume": 2407943.0}, {"date": "2016-10-21", "close": 92.38, "volume": 2366961.0}, {"date": "2016-10-24", "close": 93.24, "volume": 1984767.0}, {"date": "2016-10-25", "close": 91.22, "volume": 4338508.0}, {"date": "2016-10-26", "close": 92.52, "volume": 2515849.0}, {"date": "2016-10-27", "close": 93.35, "volume": 2290806.0}, {"date": "2016-10-28", "close": 92.87, "volume": 2062332.0}, {"date": "2016-10-31", "close": 93.13, "volume": 2172977.0}, {"date": "2016-11-01", "close": 92.74, "volume": 2224383.0}, {"date": "2016-11-02", "close": 92.38, "volume": 2227472.0}, {"date": "2016-11-03", "close": 91.75, "volume": 1647574.0}, {"date": "2016-11-04", "close": 92.81, "volume": 1528583.0}, {"date": "2016-11-07", "close": 94.35, "volume": 2066765.0}, {"date": "2016-11-08", "close": 94.74, "volume": 1692133.0}, {"date": "2016-11-09", "close": 95.29, "volume": 3225509.0}, {"date": "2016-11-10", "close": 96.87, "volume": 2826797.0}, {"date": "2016-11-11", "close": 95.77, "volume": 2013836.0}, {"date": "2016-11-14", "close": 96.05, "volume": 2002259.0}, {"date": "2016-11-15", "close": 96.23, "volume": 1778804.0}, {"date": "2016-11-16", "close": 96.36, "volume": 1636382.0}, {"date": "2016-11-17", "close": 96.61, "volume": 1118711.0}, {"date": "2016-11-18", "close": 95.19, "volume": 1276934.0}, {"date": "2016-11-21", "close": 96.19, "volume": 1807111.0}, {"date": "2016-11-22", "close": 96.62, "volume": 1513562.0}, {"date": "2016-11-23", "close": 97.59, "volume": 1286678.0}, {"date": "2016-11-25", "close": 98.13, "volume": 482559.0}, {"date": "2016-11-28", "close": 97.35, "volume": 1241567.0}, {"date": "2016-11-29", "close": 98.0, "volume": 1467938.0}, {"date": "2016-11-30", "close": 95.93, "volume": 2704322.0}, {"date": "2016-12-01", "close": 95.24, "volume": 2444082.0}, {"date": "2016-12-02", "close": 94.58, "volume": 2085220.0}, {"date": "2016-12-05", "close": 95.99, "volume": 1634607.0}, {"date": "2016-12-06", "close": 96.22, "volume": 1358018.0}, {"date": "2016-12-07", "close": 98.18, "volume": 1581683.0}, {"date": "2016-12-08", "close": 99.41, "volume": 1494099.0}, {"date": "2016-12-09", "close": 99.3, "volume": 1355202.0}, {"date": "2016-12-12", "close": 98.65, "volume": 1528505.0}, {"date": "2016-12-13", "close": 97.05, "volume": 2126222.0}, {"date": "2016-12-14", "close": 96.17, "volume": 1576813.0}, {"date": "2016-12-15", "close": 96.1, "volume": 1684594.0}, {"date": "2016-12-16", "close": 95.92, "volume": 2050117.0}, {"date": "2016-12-19", "close": 96.22, "volume": 1473441.0}, {"date": "2016-12-20", "close": 95.64, "volume": 1418568.0}, {"date": "2016-12-21", "close": 95.87, "volume": 1189982.0}, {"date": "2016-12-22", "close": 95.0, "volume": 1177536.0}, {"date": "2016-12-23", "close": 94.69, "volume": 1816187.0}, {"date": "2016-12-27", "close": 95.85, "volume": 1200265.0}, {"date": "2016-12-28", "close": 94.67, "volume": 1144722.0}, {"date": "2016-12-29", "close": 95.31, "volume": 1150148.0}, {"date": "2016-12-30", "close": 94.76, "volume": 1248654.0}, {"date": "2017-01-03", "close": 95.25, "volume": 1358064.0}, {"date": "2017-01-04", "close": 97.27, "volume": 1334457.0}, {"date": "2017-01-05", "close": 95.62, "volume": 1292479.0}, {"date": "2017-01-06", "close": 95.59, "volume": 1379814.0}, {"date": "2017-01-09", "close": 96.35, "volume": 1454135.0}, {"date": "2017-01-10", "close": 96.39, "volume": 1418749.0}, {"date": "2017-01-11", "close": 96.63, "volume": 1169855.0}, {"date": "2017-01-12", "close": 96.87, "volume": 1027233.0}, {"date": "2017-01-13", "close": 96.32, "volume": 1237908.0}, {"date": "2017-01-17", "close": 95.97, "volume": 2251585.0}, {"date": "2017-01-18", "close": 96.69, "volume": 2144600.0}, {"date": "2017-01-19", "close": 97.5, "volume": 3377898.0}, {"date": "2017-01-20", "close": 99.0, "volume": 2804735.0}, {"date": "2017-01-23", "close": 100.24, "volume": 2340664.0}, {"date": "2017-01-24", "close": 101.8, "volume": 2263684.0}, {"date": "2017-01-25", "close": 101.08, "volume": 2107426.0}, {"date": "2017-01-26", "close": 101.85, "volume": 1591702.0}, {"date": "2017-01-27", "close": 102.02, "volume": 1333600.0}, {"date": "2017-01-30", "close": 102.03, "volume": 1996094.0}, {"date": "2017-01-31", "close": 100.01, "volume": 2571536.0}, {"date": "2017-02-01", "close": 100.56, "volume": 1643610.0}, {"date": "2017-02-02", "close": 100.58, "volume": 1971552.0}, {"date": "2017-02-03", "close": 100.94, "volume": 921558.0}, {"date": "2017-02-06", "close": 99.92, "volume": 1605982.0}, {"date": "2017-02-07", "close": 100.01, "volume": 1084109.0}, {"date": "2017-02-08", "close": 100.1, "volume": 1029155.0}, {"date": "2017-02-09", "close": 100.13, "volume": 726365.0}, {"date": "2017-02-10", "close": 100.54, "volume": 934832.0}, {"date": "2017-02-13", "close": 100.81, "volume": 981485.0}, {"date": "2017-02-14", "close": 101.57, "volume": 1530961.0}, {"date": "2017-02-15", "close": 101.5, "volume": 843537.0}, {"date": "2017-02-16", "close": 101.77, "volume": 878930.0}, {"date": "2017-02-17", "close": 102.37, "volume": 1305967.0}, {"date": "2017-02-21", "close": 103.0, "volume": 2263346.0}, {"date": "2017-02-22", "close": 102.81, "volume": 1951353.0}, {"date": "2017-02-23", "close": 102.6, "volume": 1521216.0}, {"date": "2017-02-24", "close": 103.31, "volume": 1348643.0}, {"date": "2017-02-27", "close": 102.45, "volume": 1149052.0}, {"date": "2017-02-28", "close": 102.43, "volume": 1277456.0}, {"date": "2017-03-01", "close": 103.29, "volume": 1680744.0}, {"date": "2017-03-02", "close": 102.38, "volume": 1398884.0}, {"date": "2017-03-03", "close": 102.06, "volume": 1077308.0}, {"date": "2017-03-06", "close": 101.2, "volume": 928048.0}, {"date": "2017-03-07", "close": 100.78, "volume": 1211903.0}, {"date": "2017-03-08", "close": 106.83, "volume": 12604790.0}, {"date": "2017-03-09", "close": 102.93, "volume": 5750030.0}, {"date": "2017-03-10", "close": 102.09, "volume": 3039008.0}, {"date": "2017-03-13", "close": 102.68, "volume": 1413501.0}, {"date": "2017-03-14", "close": 101.73, "volume": 1208642.0}, {"date": "2017-03-15", "close": 104.04, "volume": 1789376.0}, {"date": "2017-03-16", "close": 103.62, "volume": 1194650.0}, {"date": "2017-03-17", "close": 104.49, "volume": 2972931.0}, {"date": "2017-03-20", "close": 105.57, "volume": 2573623.0}, {"date": "2017-03-21", "close": 104.48, "volume": 2055586.0}, {"date": "2017-03-22", "close": 104.25, "volume": 2043790.0}, {"date": "2017-03-23", "close": 104.62, "volume": 1838753.0}, {"date": "2017-03-24", "close": 103.79, "volume": 1284338.0}, {"date": "2017-03-27", "close": 103.82, "volume": 1588198.0}, {"date": "2017-03-28", "close": 104.97, "volume": 1084869.0}, {"date": "2017-03-29", "close": 105.77, "volume": 1144139.0}, {"date": "2017-03-30", "close": 105.23, "volume": 1413466.0}, {"date": "2017-03-31", "close": 105.08, "volume": 1236529.0}, {"date": "2017-04-03", "close": 105.08, "volume": 1317949.0}, {"date": "2017-04-04", "close": 104.77, "volume": 1214226.0}, {"date": "2017-04-05", "close": 105.0, "volume": 1664047.0}, {"date": "2017-04-06", "close": 105.27, "volume": 1247102.0}, {"date": "2017-04-07", "close": 106.05, "volume": 1116689.0}, {"date": "2017-04-10", "close": 105.79, "volume": 1029701.0}, {"date": "2017-04-11", "close": 106.06, "volume": 1154365.0}, {"date": "2017-04-12", "close": 105.06, "volume": 1174533.0}, {"date": "2017-04-13", "close": 104.42, "volume": 857460.0}, {"date": "2017-04-17", "close": 105.39, "volume": 859765.0}, {"date": "2017-04-18", "close": 104.74, "volume": 1148585.0}, {"date": "2017-04-19", "close": 105.0, "volume": 1176519.0}, {"date": "2017-04-20", "close": 106.37, "volume": 2230520.0}, {"date": "2017-04-21", "close": 105.94, "volume": 2044901.0}, {"date": "2017-04-24", "close": 108.01, "volume": 2096751.0}, {"date": "2017-04-25", "close": 110.82, "volume": 2342580.0}, {"date": "2017-04-26", "close": 110.48, "volume": 1332553.0}, {"date": "2017-04-27", "close": 111.29, "volume": 1715933.0}, {"date": "2017-04-28", "close": 109.84, "volume": 1046842.0}, {"date": "2017-05-01", "close": 109.46, "volume": 706473.0}, {"date": "2017-05-02", "close": 109.47, "volume": 1109178.0}, {"date": "2017-05-03", "close": 109.2, "volume": 927419.0}, {"date": "2017-05-04", "close": 109.89, "volume": 1102093.0}, {"date": "2017-05-05", "close": 110.56, "volume": 1214005.0}, {"date": "2017-05-08", "close": 108.43, "volume": 1310048.0}, {"date": "2017-05-09", "close": 107.85, "volume": 1258564.0}, {"date": "2017-05-10", "close": 107.85, "volume": 1044008.0}, {"date": "2017-05-11", "close": 107.46, "volume": 1128566.0}, {"date": "2017-05-12", "close": 107.12, "volume": 500457.0}, {"date": "2017-05-15", "close": 107.98, "volume": 727003.0}, {"date": "2017-05-16", "close": 107.41, "volume": 600377.0}, {"date": "2017-05-17", "close": 105.48, "volume": 1294021.0}, {"date": "2017-05-18", "close": 105.39, "volume": 1326940.0}, {"date": "2017-05-19", "close": 106.73, "volume": 1081226.0}, {"date": "2017-05-22", "close": 106.42, "volume": 959387.0}, {"date": "2017-05-23", "close": 106.7, "volume": 794345.0}, {"date": "2017-05-24", "close": 106.94, "volume": 524668.0}, {"date": "2017-05-25", "close": 106.91, "volume": 1340484.0}, {"date": "2017-05-26", "close": 107.24, "volume": 664697.0}, {"date": "2017-05-30", "close": 106.48, "volume": 975121.0}, {"date": "2017-05-31", "close": 106.36, "volume": 1697049.0}, {"date": "2017-06-01", "close": 109.16, "volume": 2198746.0}, {"date": "2017-06-02", "close": 110.42, "volume": 1314459.0}, {"date": "2017-06-05", "close": 108.36, "volume": 1066172.0}, {"date": "2017-06-06", "close": 108.38, "volume": 1258087.0}, {"date": "2017-06-07", "close": 107.85, "volume": 1915135.0}, {"date": "2017-06-08", "close": 107.92, "volume": 1289659.0}, {"date": "2017-06-09", "close": 109.93, "volume": 1617344.0}, {"date": "2017-06-12", "close": 110.14, "volume": 2196587.0}, {"date": "2017-06-13", "close": 111.57, "volume": 1357642.0}, {"date": "2017-06-14", "close": 111.5, "volume": 892790.0}, {"date": "2017-06-15", "close": 111.32, "volume": 978970.0}, {"date": "2017-06-16", "close": 111.16, "volume": 2181750.0}, {"date": "2017-06-19", "close": 111.11, "volume": 1242187.0}, {"date": "2017-06-20", "close": 110.78, "volume": 884301.0}, {"date": "2017-06-21", "close": 110.68, "volume": 1372019.0}, {"date": "2017-06-22", "close": 110.57, "volume": 1184714.0}, {"date": "2017-06-23", "close": 110.68, "volume": 1442728.0}, {"date": "2017-06-26", "close": 110.82, "volume": 734646.0}, {"date": "2017-06-27", "close": 110.49, "volume": 956538.0}, {"date": "2017-06-28", "close": 111.07, "volume": 1967432.0}, {"date": "2017-06-29", "close": 109.65, "volume": 835829.0}, {"date": "2017-06-30", "close": 109.96, "volume": 786673.0}, {"date": "2017-07-03", "close": 110.61, "volume": 381538.0}, {"date": "2017-07-05", "close": 110.68, "volume": 630808.0}, {"date": "2017-07-06", "close": 110.05, "volume": 864919.0}, {"date": "2017-07-07", "close": 111.0, "volume": 698237.0}, {"date": "2017-07-10", "close": 110.98, "volume": 1069146.0}, {"date": "2017-07-11", "close": 110.97, "volume": 750285.0}, {"date": "2017-07-12", "close": 111.84, "volume": 1418865.0}, {"date": "2017-07-13", "close": 112.4, "volume": 906435.0}, {"date": "2017-07-14", "close": 112.8, "volume": 658121.0}, {"date": "2017-07-17", "close": 112.96, "volume": 466433.0}, {"date": "2017-07-18", "close": 112.95, "volume": 826464.0}, {"date": "2017-07-19", "close": 113.6, "volume": 1102170.0}, {"date": "2017-07-20", "close": 106.72, "volume": 4680630.0}, {"date": "2017-07-21", "close": 106.37, "volume": 2676696.0}, {"date": "2017-07-24", "close": 105.39, "volume": 2566988.0}, {"date": "2017-07-25", "close": 107.11, "volume": 1821349.0}, {"date": "2017-07-26", "close": 106.75, "volume": 1049849.0}, {"date": "2017-07-27", "close": 106.15, "volume": 1896447.0}, {"date": "2017-07-28", "close": 106.03, "volume": 1724437.0}, {"date": "2017-07-31", "close": 105.25, "volume": 1568506.0}, {"date": "2017-08-01", "close": 105.11, "volume": 2103403.0}, {"date": "2017-08-02", "close": 106.21, "volume": 1974531.0}, {"date": "2017-08-03", "close": 104.67, "volume": 2121560.0}, {"date": "2017-08-04", "close": 105.01, "volume": 846636.0}, {"date": "2017-08-07", "close": 105.14, "volume": 1143214.0}, {"date": "2017-08-08", "close": 103.4, "volume": 1398246.0}, {"date": "2017-08-09", "close": 103.37, "volume": 1910133.0}, {"date": "2017-08-10", "close": 101.33, "volume": 2084251.0}, {"date": "2017-08-11", "close": 100.73, "volume": 1536922.0}, {"date": "2017-08-14", "close": 102.56, "volume": 1304048.0}, {"date": "2017-08-15", "close": 102.94, "volume": 1332556.0}, {"date": "2017-08-16", "close": 103.74, "volume": 1319742.0}, {"date": "2017-08-17", "close": 102.68, "volume": 991313.0}, {"date": "2017-08-18", "close": 102.08, "volume": 1778770.0}, {"date": "2017-08-21", "close": 102.39, "volume": 1351627.0}, {"date": "2017-08-22", "close": 104.54, "volume": 995787.0}, {"date": "2017-08-23", "close": 103.63, "volume": 891459.0}, {"date": "2017-08-24", "close": 103.71, "volume": 685316.0}, {"date": "2017-08-25", "close": 103.72, "volume": 863929.0}, {"date": "2017-08-28", "close": 104.15, "volume": 809406.0}, {"date": "2017-08-29", "close": 103.86, "volume": 866886.0}, {"date": "2017-08-30", "close": 103.81, "volume": 1301360.0}, {"date": "2017-08-31", "close": 104.32, "volume": 1714443.0}, {"date": "2017-09-01", "close": 104.59, "volume": 997596.0}, {"date": "2017-09-05", "close": 103.44, "volume": 1009308.0}, {"date": "2017-09-06", "close": 104.2, "volume": 1520218.0}, {"date": "2017-09-07", "close": 104.01, "volume": 938689.0}, {"date": "2017-09-08", "close": 103.59, "volume": 1210286.0}, {"date": "2017-09-11", "close": 105.9, "volume": 1038935.0}, {"date": "2017-09-12", "close": 106.69, "volume": 797821.0}, {"date": "2017-09-13", "close": 105.06, "volume": 1370412.0}, {"date": "2017-09-14", "close": 106.48, "volume": 1353068.0}, {"date": "2017-09-15", "close": 106.3, "volume": 1829632.0}, {"date": "2017-09-18", "close": 106.8, "volume": 1249976.0}, {"date": "2017-09-19", "close": 108.34, "volume": 1031537.0}, {"date": "2017-09-20", "close": 108.81, "volume": 1442149.0}, {"date": "2017-09-21", "close": 108.99, "volume": 1018923.0}, {"date": "2017-09-22", "close": 108.76, "volume": 1123327.0}, {"date": "2017-09-25", "close": 109.16, "volume": 1914062.0}, {"date": "2017-09-26", "close": 108.51, "volume": 2112112.0}, {"date": "2017-09-27", "close": 107.99, "volume": 1509115.0}, {"date": "2017-09-28", "close": 108.85, "volume": 1592573.0}, {"date": "2017-09-29", "close": 108.66, "volume": 1744522.0}, {"date": "2017-10-02", "close": 111.0, "volume": 1265159.0}, {"date": "2017-10-03", "close": 111.99, "volume": 1299914.0}, {"date": "2017-10-04", "close": 112.26, "volume": 1439414.0}, {"date": "2017-10-05", "close": 113.03, "volume": 1102927.0}, {"date": "2017-10-06", "close": 113.28, "volume": 1197958.0}, {"date": "2017-10-09", "close": 112.64, "volume": 1524450.0}, {"date": "2017-10-10", "close": 112.38, "volume": 1190333.0}, {"date": "2017-10-11", "close": 112.41, "volume": 801398.0}, {"date": "2017-10-12", "close": 113.4, "volume": 1382313.0}, {"date": "2017-10-13", "close": 113.5, "volume": 1003706.0}, {"date": "2017-10-16", "close": 113.17, "volume": 1321317.0}, {"date": "2017-10-17", "close": 112.96, "volume": 1581554.0}, {"date": "2017-10-18", "close": 112.88, "volume": 1797676.0}, {"date": "2017-10-19", "close": 114.31, "volume": 1977649.0}, {"date": "2017-10-20", "close": 117.76, "volume": 2265914.0}, {"date": "2017-10-23", "close": 116.89, "volume": 1977380.0}, {"date": "2017-10-24", "close": 117.44, "volume": 1410915.0}, {"date": "2017-10-25", "close": 117.72, "volume": 1457802.0}, {"date": "2017-10-26", "close": 118.67, "volume": 1021385.0}, {"date": "2017-10-27", "close": 117.93, "volume": 2031351.0}, {"date": "2017-10-30", "close": 116.16, "volume": 1238720.0}, {"date": "2017-10-31", "close": 116.24, "volume": 1156574.0}, {"date": "2017-11-01", "close": 115.92, "volume": 1140013.0}, {"date": "2017-11-02", "close": 116.16, "volume": 984577.0}, {"date": "2017-11-03", "close": 116.53, "volume": 781615.0}, {"date": "2017-11-06", "close": 116.34, "volume": 639602.0}, {"date": "2017-11-07", "close": 116.34, "volume": 639074.0}, {"date": "2017-11-08", "close": 116.12, "volume": 877080.0}, {"date": "2017-11-09", "close": 115.13, "volume": 926961.0}, {"date": "2017-11-10", "close": 114.67, "volume": 908556.0}, {"date": "2017-11-13", "close": 114.55, "volume": 1247752.0}, {"date": "2017-11-14", "close": 114.35, "volume": 974877.0}, {"date": "2017-11-15", "close": 113.39, "volume": 951716.0}, {"date": "2017-11-16", "close": 114.01, "volume": 1395582.0}, {"date": "2017-11-17", "close": 113.83, "volume": 1656307.0}, {"date": "2017-11-20", "close": 114.88, "volume": 1058455.0}, {"date": "2017-11-21", "close": 115.34, "volume": 794221.0}, {"date": "2017-11-22", "close": 115.27, "volume": 1502437.0}, {"date": "2017-11-24", "close": 116.1, "volume": 438775.0}, {"date": "2017-11-27", "close": 115.85, "volume": 1196328.0}, {"date": "2017-11-28", "close": 117.34, "volume": 1832379.0}, {"date": "2017-11-29", "close": 117.01, "volume": 1157004.0}, {"date": "2017-11-30", "close": 116.85, "volume": 2039978.0}, {"date": "2017-12-01", "close": 115.93, "volume": 1540781.0}, {"date": "2017-12-04", "close": 117.56, "volume": 1337199.0}, {"date": "2017-12-05", "close": 116.75, "volume": 1004510.0}, {"date": "2017-12-06", "close": 116.19, "volume": 893462.0}, {"date": "2017-12-07", "close": 116.11, "volume": 1128638.0}, {"date": "2017-12-08", "close": 115.92, "volume": 786147.0}, {"date": "2017-12-11", "close": 115.68, "volume": 948510.0}, {"date": "2017-12-12", "close": 115.89, "volume": 2037356.0}, {"date": "2017-12-13", "close": 116.25, "volume": 1260701.0}, {"date": "2017-12-14", "close": 113.82, "volume": 1834922.0}, {"date": "2017-12-15", "close": 115.09, "volume": 2537296.0}, {"date": "2017-12-18", "close": 116.13, "volume": 1204737.0}, {"date": "2017-12-19", "close": 116.31, "volume": 1182687.0}, {"date": "2017-12-20", "close": 116.16, "volume": 1030407.0}, {"date": "2017-12-21", "close": 116.18, "volume": 645172.0}, {"date": "2017-12-22", "close": 116.19, "volume": 574938.0}, {"date": "2017-12-26", "close": 116.28, "volume": 491308.0}, {"date": "2017-12-27", "close": 116.49, "volume": 548021.0}, {"date": "2017-12-28", "close": 117.17, "volume": 533215.0}, {"date": "2017-12-29", "close": 116.82, "volume": 867713.0}, {"date": "2018-01-02", "close": 118.0, "volume": 935225.0}, {"date": "2018-01-03", "close": 118.19, "volume": 929811.0}, {"date": "2018-01-04", "close": 117.47, "volume": 1225811.0}, {"date": "2018-01-05", "close": 118.92, "volume": 959574.0}, {"date": "2018-01-08", "close": 118.72, "volume": 1260148.0}, {"date": "2018-01-09", "close": 118.22, "volume": 1011091.0}, {"date": "2018-01-10", "close": 116.61, "volume": 1382306.0}, {"date": "2018-01-11", "close": 117.57, "volume": 1290302.0}, {"date": "2018-01-12", "close": 118.17, "volume": 1466325.0}, {"date": "2018-01-16", "close": 116.64, "volume": 2343973.0}, {"date": "2018-01-17", "close": 114.5, "volume": 3854985.0}, {"date": "2018-01-18", "close": 118.41, "volume": 3734635.0}, {"date": "2018-01-19", "close": 118.44, "volume": 2927129.0}, {"date": "2018-01-22", "close": 116.78, "volume": 1665444.0}, {"date": "2018-01-23", "close": 117.25, "volume": 1731728.0}, {"date": "2018-01-24", "close": 118.94, "volume": 1985506.0}, {"date": "2018-01-25", "close": 120.21, "volume": 2456964.0}, {"date": "2018-01-26", "close": 121.47, "volume": 1686698.0}, {"date": "2018-01-29", "close": 119.57, "volume": 1332226.0}, {"date": "2018-01-30", "close": 118.35, "volume": 1172346.0}, {"date": "2018-01-31", "close": 118.73, "volume": 1400013.0}, {"date": "2018-02-01", "close": 117.62, "volume": 1393930.0}, {"date": "2018-02-02", "close": 115.61, "volume": 1656608.0}, {"date": "2018-02-05", "close": 111.98, "volume": 2452378.0}, {"date": "2018-02-06", "close": 113.96, "volume": 2391951.0}, {"date": "2018-02-07", "close": 114.13, "volume": 2223283.0}, {"date": "2018-02-08", "close": 110.3, "volume": 2099448.0}, {"date": "2018-02-09", "close": 112.37, "volume": 1739285.0}, {"date": "2018-02-12", "close": 113.98, "volume": 1242926.0}, {"date": "2018-02-13", "close": 114.56, "volume": 1423776.0}, {"date": "2018-02-14", "close": 116.32, "volume": 1283813.0}, {"date": "2018-02-15", "close": 116.19, "volume": 1276858.0}, {"date": "2018-02-16", "close": 116.16, "volume": 995928.0}, {"date": "2018-02-20", "close": 115.4, "volume": 965433.0}, {"date": "2018-02-21", "close": 115.62, "volume": 1014986.0}, {"date": "2018-02-22", "close": 115.86, "volume": 846529.0}, {"date": "2018-02-23", "close": 117.46, "volume": 738536.0}, {"date": "2018-02-26", "close": 117.53, "volume": 964881.0}, {"date": "2018-02-27", "close": 115.31, "volume": 1090834.0}, {"date": "2018-02-28", "close": 112.44, "volume": 2706746.0}, {"date": "2018-03-01", "close": 111.11, "volume": 1603734.0}, {"date": "2018-03-02", "close": 110.25, "volume": 1360079.0}, {"date": "2018-03-05", "close": 112.76, "volume": 1980568.0}, {"date": "2018-03-06", "close": 115.07, "volume": 1530984.0}, {"date": "2018-03-07", "close": 115.02, "volume": 1311632.0}, {"date": "2018-03-08", "close": 115.4, "volume": 1096763.0}, {"date": "2018-03-09", "close": 117.65, "volume": 1412282.0}, {"date": "2018-03-12", "close": 116.46, "volume": 1293029.0}, {"date": "2018-03-13", "close": 116.07, "volume": 1338347.0}, {"date": "2018-03-14", "close": 115.04, "volume": 1000481.0}, {"date": "2018-03-15", "close": 114.28, "volume": 1119027.0}, {"date": "2018-03-16", "close": 114.93, "volume": 2409716.0}, {"date": "2018-03-19", "close": 113.22, "volume": 1095827.0}, {"date": "2018-03-20", "close": 113.85, "volume": 1445116.0}, {"date": "2018-03-21", "close": 113.95, "volume": 1233645.0}, {"date": "2018-03-22", "close": 111.31, "volume": 1234833.0}, {"date": "2018-03-23", "close": 109.48, "volume": 1366436.0}, {"date": "2018-03-26", "close": 111.93, "volume": 1085030.0}, {"date": "2018-03-27", "close": 111.91, "volume": 1526169.0}, {"date": "2018-03-28", "close": 109.97, "volume": 2002515.0}, {"date": "2018-03-29", "close": 111.6, "volume": 1251168.0}, {"date": "2018-04-02", "close": 108.26, "volume": 1504673.0}, {"date": "2018-04-03", "close": 110.18, "volume": 2202951.0}, {"date": "2018-04-04", "close": 110.79, "volume": 1258819.0}, {"date": "2018-04-05", "close": 111.67, "volume": 1427994.0}, {"date": "2018-04-06", "close": 109.39, "volume": 1673331.0}, {"date": "2018-04-09", "close": 109.61, "volume": 1270109.0}, {"date": "2018-04-10", "close": 110.36, "volume": 1522144.0}, {"date": "2018-04-11", "close": 109.28, "volume": 1292846.0}, {"date": "2018-04-12", "close": 110.04, "volume": 1890488.0}, {"date": "2018-04-13", "close": 110.0, "volume": 1060872.0}, {"date": "2018-04-16", "close": 111.77, "volume": 1739282.0}, {"date": "2018-04-17", "close": 113.08, "volume": 1604179.0}, {"date": "2018-04-18", "close": 113.19, "volume": 2089099.0}, {"date": "2018-04-19", "close": 109.64, "volume": 2371990.0}, {"date": "2018-04-20", "close": 108.87, "volume": 1971154.0}, {"date": "2018-04-23", "close": 108.88, "volume": 1405731.0}, {"date": "2018-04-24", "close": 105.77, "volume": 2357478.0}, {"date": "2018-04-25", "close": 107.88, "volume": 2645294.0}, {"date": "2018-04-26", "close": 107.7, "volume": 1170592.0}, {"date": "2018-04-27", "close": 107.97, "volume": 1022601.0}, {"date": "2018-04-30", "close": 105.88, "volume": 1410406.0}, {"date": "2018-05-01", "close": 106.92, "volume": 1316596.0}, {"date": "2018-05-02", "close": 105.71, "volume": 1888130.0}, {"date": "2018-05-03", "close": 104.96, "volume": 1276277.0}, {"date": "2018-05-04", "close": 106.4, "volume": 1188730.0}, {"date": "2018-05-07", "close": 106.21, "volume": 997701.0}, {"date": "2018-05-08", "close": 106.68, "volume": 883566.0}, {"date": "2018-05-09", "close": 107.05, "volume": 1153274.0}, {"date": "2018-05-10", "close": 106.11, "volume": 1940684.0}, {"date": "2018-05-11", "close": 100.43, "volume": 7283878.0}, {"date": "2018-05-14", "close": 102.97, "volume": 3690084.0}, {"date": "2018-05-15", "close": 103.03, "volume": 1787840.0}, {"date": "2018-05-16", "close": 103.5, "volume": 2077036.0}, {"date": "2018-05-17", "close": 104.41, "volume": 1292608.0}, {"date": "2018-05-18", "close": 104.95, "volume": 2764007.0}, {"date": "2018-05-21", "close": 105.03, "volume": 1220952.0}, {"date": "2018-05-22", "close": 102.84, "volume": 1549365.0}, {"date": "2018-05-23", "close": 102.71, "volume": 1309400.0}, {"date": "2018-05-24", "close": 102.5, "volume": 1036275.0}, {"date": "2018-05-25", "close": 103.4, "volume": 1121484.0}, {"date": "2018-05-29", "close": 101.04, "volume": 1618416.0}, {"date": "2018-05-30", "close": 101.43, "volume": 2070076.0}, {"date": "2018-05-31", "close": 100.92, "volume": 1756290.0}, {"date": "2018-06-01", "close": 102.01, "volume": 1420552.0}, {"date": "2018-06-04", "close": 102.43, "volume": 964874.0}, {"date": "2018-06-05", "close": 102.5, "volume": 854894.0}, {"date": "2018-06-06", "close": 103.93, "volume": 1363445.0}, {"date": "2018-06-07", "close": 103.09, "volume": 1261289.0}, {"date": "2018-06-08", "close": 104.15, "volume": 1444909.0}, {"date": "2018-06-11", "close": 103.93, "volume": 1087368.0}, {"date": "2018-06-12", "close": 103.53, "volume": 2207129.0}, {"date": "2018-06-13", "close": 103.3, "volume": 2391528.0}, {"date": "2018-06-14", "close": 103.96, "volume": 2067658.0}, {"date": "2018-06-15", "close": 105.38, "volume": 3221930.0}, {"date": "2018-06-18", "close": 105.0, "volume": 1978600.0}, {"date": "2018-06-19", "close": 104.13, "volume": 2613804.0}, {"date": "2018-06-20", "close": 105.14, "volume": 1810651.0}, {"date": "2018-06-21", "close": 104.3, "volume": 3288343.0}, {"date": "2018-06-22", "close": 105.42, "volume": 4170882.0}, {"date": "2018-06-25", "close": 105.11, "volume": 3175597.0}, {"date": "2018-06-26", "close": 105.83, "volume": 2065599.0}, {"date": "2018-06-27", "close": 105.11, "volume": 2166776.0}, {"date": "2018-06-28", "close": 105.72, "volume": 2833490.0}, {"date": "2018-06-29", "close": 103.73, "volume": 3074346.0}, {"date": "2018-07-02", "close": 102.68, "volume": 2304309.0}, {"date": "2018-07-03", "close": 102.0, "volume": 800634.0}, {"date": "2018-07-05", "close": 102.81, "volume": 1328052.0}, {"date": "2018-07-06", "close": 103.0, "volume": 1025443.0}, {"date": "2018-07-09", "close": 103.92, "volume": 1171244.0}, {"date": "2018-07-10", "close": 104.8, "volume": 1340699.0}, {"date": "2018-07-11", "close": 103.75, "volume": 1660937.0}, {"date": "2018-07-12", "close": 103.84, "volume": 1472999.0}, {"date": "2018-07-13", "close": 103.99, "volume": 1568731.0}, {"date": "2018-07-16", "close": 102.37, "volume": 2172233.0}, {"date": "2018-07-17", "close": 105.41, "volume": 2170713.0}, {"date": "2018-07-18", "close": 106.75, "volume": 2897615.0}, {"date": "2018-07-19", "close": 106.39, "volume": 2543725.0}, {"date": "2018-07-20", "close": 105.0, "volume": 1391695.0}, {"date": "2018-07-23", "close": 104.41, "volume": 1764351.0}, {"date": "2018-07-24", "close": 106.05, "volume": 1375481.0}, {"date": "2018-07-25", "close": 109.28, "volume": 1933365.0}, {"date": "2018-07-26", "close": 110.66, "volume": 1480130.0}, {"date": "2018-07-27", "close": 109.44, "volume": 1259832.0}, {"date": "2018-07-30", "close": 109.74, "volume": 1420734.0}, {"date": "2018-07-31", "close": 110.66, "volume": 1356304.0}, {"date": "2018-08-01", "close": 109.73, "volume": 1155482.0}, {"date": "2018-08-02", "close": 109.32, "volume": 975447.0}, {"date": "2018-08-03", "close": 110.95, "volume": 1041915.0}, {"date": "2018-08-06", "close": 110.32, "volume": 854593.0}, {"date": "2018-08-07", "close": 109.96, "volume": 581611.0}, {"date": "2018-08-08", "close": 109.25, "volume": 797663.0}, {"date": "2018-08-09", "close": 109.21, "volume": 990185.0}, {"date": "2018-08-10", "close": 107.46, "volume": 627972.0}, {"date": "2018-08-13", "close": 106.08, "volume": 1272803.0}, {"date": "2018-08-14", "close": 106.85, "volume": 771334.0}, {"date": "2018-08-15", "close": 107.03, "volume": 1310141.0}, {"date": "2018-08-16", "close": 107.9, "volume": 1213443.0}, {"date": "2018-08-17", "close": 108.42, "volume": 773172.0}, {"date": "2018-08-20", "close": 109.73, "volume": 1488809.0}, {"date": "2018-08-21", "close": 111.08, "volume": 1587686.0}, {"date": "2018-08-22", "close": 110.6, "volume": 1271904.0}, {"date": "2018-08-23", "close": 109.77, "volume": 1389865.0}, {"date": "2018-08-24", "close": 110.62, "volume": 869002.0}, {"date": "2018-08-27", "close": 111.13, "volume": 1135199.0}, {"date": "2018-08-28", "close": 109.87, "volume": 1505748.0}, {"date": "2018-08-29", "close": 111.66, "volume": 1406500.0}, {"date": "2018-08-30", "close": 110.66, "volume": 887546.0}, {"date": "2018-08-31", "close": 110.54, "volume": 956903.0}, {"date": "2018-09-04", "close": 109.88, "volume": 924571.0}, {"date": "2018-09-05", "close": 110.6, "volume": 1633091.0}, {"date": "2018-09-06", "close": 112.0, "volume": 1293325.0}, {"date": "2018-09-07", "close": 111.51, "volume": 859531.0}, {"date": "2018-09-10", "close": 112.09, "volume": 984589.0}, {"date": "2018-09-11", "close": 112.59, "volume": 1288553.0}, {"date": "2018-09-12", "close": 112.03, "volume": 1211880.0}, {"date": "2018-09-13", "close": 112.95, "volume": 1028573.0}, {"date": "2018-09-14", "close": 112.17, "volume": 1308511.0}, {"date": "2018-09-17", "close": 112.99, "volume": 1414751.0}, {"date": "2018-09-18", "close": 113.27, "volume": 998051.0}, {"date": "2018-09-19", "close": 115.05, "volume": 1529656.0}, {"date": "2018-09-20", "close": 115.92, "volume": 1259860.0}, {"date": "2018-09-21", "close": 115.98, "volume": 3487372.0}, {"date": "2018-09-24", "close": 112.69, "volume": 2394491.0}, {"date": "2018-09-25", "close": 111.54, "volume": 1595942.0}, {"date": "2018-09-26", "close": 110.39, "volume": 1425295.0}, {"date": "2018-09-27", "close": 108.99, "volume": 1806862.0}, {"date": "2018-09-28", "close": 109.13, "volume": 2456710.0}, {"date": "2018-10-01", "close": 109.75, "volume": 1263603.0}, {"date": "2018-10-02", "close": 110.21, "volume": 1279643.0}, {"date": "2018-10-03", "close": 108.73, "volume": 2414189.0}, {"date": "2018-10-04", "close": 108.46, "volume": 1294848.0}, {"date": "2018-10-05", "close": 108.02, "volume": 868227.0}, {"date": "2018-10-08", "close": 109.58, "volume": 1302410.0}, {"date": "2018-10-09", "close": 98.56, "volume": 10324790.0}, {"date": "2018-10-10", "close": 99.6, "volume": 4780451.0}, {"date": "2018-10-11", "close": 96.38, "volume": 2686940.0}, {"date": "2018-10-12", "close": 95.09, "volume": 2350359.0}, {"date": "2018-10-15", "close": 96.15, "volume": 2222927.0}, {"date": "2018-10-16", "close": 98.18, "volume": 1854172.0}, {"date": "2018-10-17", "close": 98.12, "volume": 2665326.0}, {"date": "2018-10-18", "close": 98.99, "volume": 3275382.0}, {"date": "2018-10-19", "close": 101.39, "volume": 3366468.0}, {"date": "2018-10-22", "close": 101.66, "volume": 3844564.0}, {"date": "2018-10-23", "close": 100.63, "volume": 3073917.0}, {"date": "2018-10-24", "close": 97.78, "volume": 2811649.0}, {"date": "2018-10-25", "close": 103.71, "volume": 4467500.0}, {"date": "2018-10-26", "close": 102.83, "volume": 2826003.0}, {"date": "2018-10-29", "close": 102.89, "volume": 4061116.0}, {"date": "2018-10-30", "close": 104.22, "volume": 3041800.0}, {"date": "2018-10-31", "close": 105.09, "volume": 2311163.0}, {"date": "2018-11-01", "close": 106.74, "volume": 1476945.0}, {"date": "2018-11-02", "close": 106.91, "volume": 1193031.0}, {"date": "2018-11-05", "close": 106.45, "volume": 1474760.0}, {"date": "2018-11-06", "close": 107.36, "volume": 934568.0}, {"date": "2018-11-07", "close": 109.53, "volume": 1299850.0}, {"date": "2018-11-08", "close": 108.67, "volume": 1028775.0}, {"date": "2018-11-09", "close": 107.71, "volume": 897306.0}, {"date": "2018-11-12", "close": 105.4, "volume": 2173520.0}, {"date": "2018-11-13", "close": 104.31, "volume": 3580792.0}, {"date": "2018-11-14", "close": 105.35, "volume": 1321607.0}, {"date": "2018-11-15", "close": 107.08, "volume": 1375306.0}, {"date": "2018-11-16", "close": 107.17, "volume": 2147739.0}, {"date": "2018-11-19", "close": 107.7, "volume": 1251387.0}, {"date": "2018-11-20", "close": 105.88, "volume": 1940052.0}, {"date": "2018-11-21", "close": 106.81, "volume": 1099651.0}, {"date": "2018-11-23", "close": 107.29, "volume": 381890.0}, {"date": "2018-11-26", "close": 107.34, "volume": 1425014.0}, {"date": "2018-11-27", "close": 105.8, "volume": 944420.0}, {"date": "2018-11-28", "close": 107.64, "volume": 1123147.0}, {"date": "2018-11-29", "close": 108.47, "volume": 2133915.0}, {"date": "2018-11-30", "close": 109.33, "volume": 1832938.0}, {"date": "2018-12-03", "close": 110.56, "volume": 1046746.0}, {"date": "2018-12-04", "close": 106.73, "volume": 1282848.0}, {"date": "2018-12-06", "close": 105.79, "volume": 1547219.0}, {"date": "2018-12-07", "close": 103.23, "volume": 1184967.0}, {"date": "2018-12-10", "close": 103.46, "volume": 1209021.0}, {"date": "2018-12-11", "close": 103.04, "volume": 831155.0}, {"date": "2018-12-12", "close": 103.46, "volume": 842206.0}, {"date": "2018-12-13", "close": 100.9, "volume": 1611525.0}, {"date": "2018-12-14", "close": 100.14, "volume": 2367798.0}, {"date": "2018-12-17", "close": 97.13, "volume": 1486237.0}, {"date": "2018-12-18", "close": 96.7, "volume": 1660304.0}, {"date": "2018-12-19", "close": 96.43, "volume": 1670064.0}, {"date": "2018-12-20", "close": 97.07, "volume": 2327529.0}, {"date": "2018-12-21", "close": 96.32, "volume": 2318686.0}, {"date": "2018-12-24", "close": 95.6, "volume": 1100037.0}, {"date": "2018-12-26", "close": 99.27, "volume": 1267826.0}, {"date": "2018-12-27", "close": 101.42, "volume": 1430363.0}, {"date": "2018-12-28", "close": 101.23, "volume": 1119534.0}, {"date": "2018-12-31", "close": 102.23, "volume": 1162662.0}, {"date": "2019-01-02", "close": 101.69, "volume": 1051391.0}, {"date": "2019-01-03", "close": 97.97, "volume": 1114902.0}, {"date": "2019-01-04", "close": 99.91, "volume": 1799562.0}, {"date": "2019-01-07", "close": 100.24, "volume": 1265990.0}, {"date": "2019-01-08", "close": 101.07, "volume": 1615265.0}, {"date": "2019-01-09", "close": 101.5, "volume": 1070957.0}, {"date": "2019-01-10", "close": 102.65, "volume": 1014763.0}, {"date": "2019-01-11", "close": 101.86, "volume": 1064972.0}, {"date": "2019-01-14", "close": 101.96, "volume": 865879.0}, {"date": "2019-01-15", "close": 101.0, "volume": 2509536.0}, {"date": "2019-01-16", "close": 102.54, "volume": 2480464.0}, {"date": "2019-01-17", "close": 107.36, "volume": 3655582.0}, {"date": "2019-01-18", "close": 105.43, "volume": 2245428.0}, {"date": "2019-01-22", "close": 104.35, "volume": 1464898.0}, {"date": "2019-01-23", "close": 102.05, "volume": 2229174.0}, {"date": "2019-01-24", "close": 102.22, "volume": 1121604.0}, {"date": "2019-01-25", "close": 103.5, "volume": 1277152.0}, {"date": "2019-01-28", "close": 103.7, "volume": 823014.0}, {"date": "2019-01-29", "close": 104.48, "volume": 1607790.0}, {"date": "2019-01-30", "close": 105.05, "volume": 1042746.0}, {"date": "2019-01-31", "close": 105.44, "volume": 1466514.0}, {"date": "2019-02-01", "close": 105.77, "volume": 945846.0}, {"date": "2019-02-04", "close": 106.26, "volume": 1070164.0}, {"date": "2019-02-05", "close": 107.01, "volume": 1204247.0}, {"date": "2019-02-06", "close": 106.1, "volume": 924653.0}, {"date": "2019-02-07", "close": 104.85, "volume": 916136.0}, {"date": "2019-02-08", "close": 104.86, "volume": 983778.0}, {"date": "2019-02-11", "close": 104.72, "volume": 818001.0}, {"date": "2019-02-12", "close": 107.61, "volume": 1082094.0}, {"date": "2019-02-13", "close": 107.89, "volume": 1023906.0}, {"date": "2019-02-14", "close": 107.26, "volume": 847899.0}, {"date": "2019-02-15", "close": 109.11, "volume": 1043136.0}, {"date": "2019-02-19", "close": 108.73, "volume": 977748.0}, {"date": "2019-02-20", "close": 109.74, "volume": 1022560.0}, {"date": "2019-02-21", "close": 110.13, "volume": 790244.0}, {"date": "2019-02-22", "close": 111.44, "volume": 920568.0}, {"date": "2019-02-25", "close": 112.32, "volume": 1017635.0}, {"date": "2019-02-26", "close": 111.47, "volume": 778127.0}, {"date": "2019-02-27", "close": 112.17, "volume": 610145.0}, {"date": "2019-02-28", "close": 111.97, "volume": 999540.0}, {"date": "2019-03-01", "close": 112.76, "volume": 848426.0}, {"date": "2019-03-04", "close": 111.36, "volume": 988917.0}, {"date": "2019-03-05", "close": 110.75, "volume": 790221.0}, {"date": "2019-03-06", "close": 110.55, "volume": 622580.0}, {"date": "2019-03-07", "close": 109.84, "volume": 1039683.0}, {"date": "2019-03-08", "close": 109.63, "volume": 1011878.0}, {"date": "2019-03-11", "close": 111.3, "volume": 1137294.0}, {"date": "2019-03-12", "close": 111.15, "volume": 1282707.0}, {"date": "2019-03-13", "close": 111.33, "volume": 1524483.0}, {"date": "2019-03-14", "close": 109.68, "volume": 1432544.0}, {"date": "2019-03-15", "close": 110.03, "volume": 1923885.0}, {"date": "2019-03-18", "close": 110.95, "volume": 1734553.0}, {"date": "2019-03-19", "close": 110.9, "volume": 1515956.0}, {"date": "2019-03-20", "close": 110.82, "volume": 1470430.0}, {"date": "2019-03-21", "close": 112.64, "volume": 949701.0}, {"date": "2019-03-22", "close": 106.69, "volume": 2509884.0}, {"date": "2019-03-25", "close": 107.06, "volume": 1493515.0}, {"date": "2019-03-26", "close": 108.36, "volume": 1132124.0}, {"date": "2019-03-27", "close": 110.08, "volume": 1705752.0}, {"date": "2019-03-28", "close": 111.72, "volume": 1691276.0}, {"date": "2019-03-29", "close": 112.87, "volume": 1384941.0}, {"date": "2019-04-01", "close": 114.22, "volume": 1501610.0}, {"date": "2019-04-02", "close": 114.24, "volume": 959820.0}, {"date": "2019-04-03", "close": 114.58, "volume": 1284065.0}, {"date": "2019-04-04", "close": 115.0, "volume": 1301948.0}, {"date": "2019-04-05", "close": 114.96, "volume": 837802.0}, {"date": "2019-04-08", "close": 114.4, "volume": 988183.0}, {"date": "2019-04-09", "close": 114.28, "volume": 797542.0}, {"date": "2019-04-10", "close": 114.9, "volume": 779258.0}, {"date": "2019-04-11", "close": 114.52, "volume": 761906.0}, {"date": "2019-04-12", "close": 115.6, "volume": 879751.0}, {"date": "2019-04-15", "close": 116.47, "volume": 1094146.0}, {"date": "2019-04-16", "close": 118.4, "volume": 2003088.0}, {"date": "2019-04-17", "close": 117.39, "volume": 1659858.0}, {"date": "2019-04-18", "close": 119.86, "volume": 3742041.0}, {"date": "2019-04-22", "close": 117.24, "volume": 1854946.0}, {"date": "2019-04-23", "close": 117.62, "volume": 1819843.0}, {"date": "2019-04-24", "close": 116.64, "volume": 1038000.0}, {"date": "2019-04-25", "close": 115.53, "volume": 896558.0}, {"date": "2019-04-26", "close": 117.81, "volume": 905539.0}, {"date": "2019-04-29", "close": 117.11, "volume": 896761.0}, {"date": "2019-04-30", "close": 117.5, "volume": 894812.0}, {"date": "2019-05-01", "close": 115.47, "volume": 794722.0}, {"date": "2019-05-02", "close": 116.76, "volume": 809078.0}, {"date": "2019-05-03", "close": 117.63, "volume": 686565.0}, {"date": "2019-05-06", "close": 116.29, "volume": 815589.0}, {"date": "2019-05-07", "close": 114.46, "volume": 1217095.0}, {"date": "2019-05-08", "close": 114.02, "volume": 697255.0}, {"date": "2019-05-09", "close": 112.88, "volume": 1045311.0}, {"date": "2019-05-10", "close": 112.24, "volume": 1345892.0}, {"date": "2019-05-13", "close": 111.25, "volume": 1138393.0}, {"date": "2019-05-14", "close": 111.56, "volume": 759844.0}, {"date": "2019-05-15", "close": 111.94, "volume": 1072797.0}, {"date": "2019-05-16", "close": 112.92, "volume": 1211191.0}, {"date": "2019-05-17", "close": 111.77, "volume": 1676084.0}, {"date": "2019-05-20", "close": 107.74, "volume": 1976344.0}, {"date": "2019-05-21", "close": 109.0, "volume": 1726737.0}, {"date": "2019-05-22", "close": 108.48, "volume": 1367446.0}, {"date": "2019-05-23", "close": 106.82, "volume": 1499703.0}, {"date": "2019-05-24", "close": 107.75, "volume": 986632.0}, {"date": "2019-05-28", "close": 107.51, "volume": 1467966.0}, {"date": "2019-05-29", "close": 107.18, "volume": 1200573.0}, {"date": "2019-05-30", "close": 107.24, "volume": 619132.0}, {"date": "2019-05-31", "close": 104.65, "volume": 1214635.0}, {"date": "2019-06-03", "close": 107.78, "volume": 1647798.0}, {"date": "2019-06-04", "close": 111.71, "volume": 2105661.0}, {"date": "2019-06-05", "close": 112.35, "volume": 2427293.0}, {"date": "2019-06-06", "close": 112.99, "volume": 2578390.0}, {"date": "2019-06-07", "close": 113.99, "volume": 1858959.0}, {"date": "2019-06-10", "close": 114.39, "volume": 1647839.0}, {"date": "2019-06-11", "close": 116.85, "volume": 1407736.0}, {"date": "2019-06-12", "close": 116.99, "volume": 672389.0}, {"date": "2019-06-13", "close": 116.91, "volume": 640563.0}, {"date": "2019-06-14", "close": 116.55, "volume": 811514.0}, {"date": "2019-06-17", "close": 114.93, "volume": 1020561.0}, {"date": "2019-06-18", "close": 114.68, "volume": 1161592.0}, {"date": "2019-06-19", "close": 115.66, "volume": 1156626.0}, {"date": "2019-06-20", "close": 115.19, "volume": 1506076.0}, {"date": "2019-06-21", "close": 116.07, "volume": 2309855.0}, {"date": "2019-06-24", "close": 116.9, "volume": 1021177.0}, {"date": "2019-06-25", "close": 116.27, "volume": 710873.0}, {"date": "2019-06-26", "close": 115.53, "volume": 797815.0}, {"date": "2019-06-27", "close": 115.89, "volume": 721594.0}, {"date": "2019-06-28", "close": 116.71, "volume": 2138233.0}, {"date": "2019-07-01", "close": 118.63, "volume": 750925.0}, {"date": "2019-07-02", "close": 118.09, "volume": 731081.0}, {"date": "2019-07-03", "close": 119.08, "volume": 453894.0}, {"date": "2019-07-05", "close": 117.96, "volume": 565191.0}, {"date": "2019-07-08", "close": 116.38, "volume": 1338557.0}, {"date": "2019-07-09", "close": 115.94, "volume": 1178431.0}, {"date": "2019-07-10", "close": 115.41, "volume": 661189.0}, {"date": "2019-07-11", "close": 116.0, "volume": 961879.0}, {"date": "2019-07-12", "close": 117.04, "volume": 1117017.0}, {"date": "2019-07-15", "close": 117.71, "volume": 1070380.0}, {"date": "2019-07-16", "close": 117.85, "volume": 1627507.0}, {"date": "2019-07-17", "close": 116.61, "volume": 1428138.0}, {"date": "2019-07-18", "close": 117.0, "volume": 2015545.0}, {"date": "2019-07-19", "close": 117.51, "volume": 2025320.0}, {"date": "2019-07-22", "close": 116.95, "volume": 1077697.0}, {"date": "2019-07-23", "close": 118.96, "volume": 2019423.0}, {"date": "2019-07-24", "close": 118.1, "volume": 1629717.0}, {"date": "2019-07-25", "close": 118.14, "volume": 1803747.0}, {"date": "2019-07-26", "close": 117.94, "volume": 1209478.0}, {"date": "2019-07-29", "close": 118.43, "volume": 1165061.0}, {"date": "2019-07-30", "close": 118.96, "volume": 785566.0}, {"date": "2019-07-31", "close": 117.39, "volume": 815258.0}, {"date": "2019-08-01", "close": 115.67, "volume": 1094463.0}, {"date": "2019-08-02", "close": 114.17, "volume": 1124604.0}, {"date": "2019-08-05", "close": 110.96, "volume": 1080219.0}, {"date": "2019-08-06", "close": 110.98, "volume": 1052588.0}, {"date": "2019-08-07", "close": 112.86, "volume": 2167347.0}, {"date": "2019-08-08", "close": 116.65, "volume": 1807850.0}, {"date": "2019-08-09", "close": 115.33, "volume": 1098821.0}, {"date": "2019-08-12", "close": 112.55, "volume": 1221737.0}, {"date": "2019-08-13", "close": 113.09, "volume": 986754.0}, {"date": "2019-08-14", "close": 110.22, "volume": 1249036.0}, {"date": "2019-08-15", "close": 109.62, "volume": 890921.0}, {"date": "2019-08-16", "close": 110.72, "volume": 855577.0}, {"date": "2019-08-19", "close": 111.62, "volume": 737229.0}, {"date": "2019-08-20", "close": 110.3, "volume": 1249360.0}, {"date": "2019-08-21", "close": 110.7, "volume": 697702.0}, {"date": "2019-08-22", "close": 110.1, "volume": 602234.0}, {"date": "2019-08-23", "close": 106.54, "volume": 974295.0}, {"date": "2019-08-26", "close": 107.17, "volume": 1168761.0}, {"date": "2019-08-27", "close": 107.41, "volume": 1861708.0}, {"date": "2019-08-28", "close": 109.03, "volume": 1090782.0}, {"date": "2019-08-29", "close": 110.14, "volume": 586209.0}, {"date": "2019-08-30", "close": 110.79, "volume": 762503.0}, {"date": "2019-09-03", "close": 110.43, "volume": 848458.0}, {"date": "2019-09-04", "close": 111.52, "volume": 958067.0}, {"date": "2019-09-05", "close": 113.34, "volume": 1047096.0}, {"date": "2019-09-06", "close": 115.78, "volume": 1058028.0}, {"date": "2019-09-09", "close": 116.51, "volume": 1174599.0}, {"date": "2019-09-10", "close": 117.27, "volume": 938759.0}, {"date": "2019-09-11", "close": 117.68, "volume": 892941.0}, {"date": "2019-09-12", "close": 118.21, "volume": 851875.0}, {"date": "2019-09-13", "close": 119.38, "volume": 843854.0}, {"date": "2019-09-16", "close": 115.36, "volume": 1246849.0}, {"date": "2019-09-17", "close": 117.21, "volume": 1449207.0}, {"date": "2019-09-18", "close": 119.43, "volume": 1078657.0}, {"date": "2019-09-19", "close": 120.69, "volume": 1217329.0}, {"date": "2019-09-20", "close": 119.26, "volume": 1491677.0}, {"date": "2019-09-23", "close": 118.35, "volume": 934010.0}, {"date": "2019-09-24", "close": 116.23, "volume": 1139899.0}, {"date": "2019-09-25", "close": 116.66, "volume": 675222.0}, {"date": "2019-09-26", "close": 116.66, "volume": 1206649.0}, {"date": "2019-09-27", "close": 118.22, "volume": 1136728.0}, {"date": "2019-09-30", "close": 118.51, "volume": 842426.0}, {"date": "2019-10-01", "close": 116.87, "volume": 1004715.0}, {"date": "2019-10-02", "close": 114.41, "volume": 1168527.0}, {"date": "2019-10-03", "close": 114.6, "volume": 693376.0}, {"date": "2019-10-04", "close": 116.62, "volume": 1010957.0}, {"date": "2019-10-07", "close": 115.71, "volume": 996106.0}, {"date": "2019-10-08", "close": 112.35, "volume": 1146382.0}, {"date": "2019-10-09", "close": 114.58, "volume": 1485936.0}, {"date": "2019-10-10", "close": 115.66, "volume": 748678.0}, {"date": "2019-10-11", "close": 119.17, "volume": 1315690.0}, {"date": "2019-10-14", "close": 117.21, "volume": 1174301.0}, {"date": "2019-10-15", "close": 118.21, "volume": 1276382.0}, {"date": "2019-10-16", "close": 118.96, "volume": 1339285.0}, {"date": "2019-10-17", "close": 121.24, "volume": 1820485.0}, {"date": "2019-10-18", "close": 124.23, "volume": 3015818.0}, {"date": "2019-10-21", "close": 124.68, "volume": 1719054.0}, {"date": "2019-10-22", "close": 125.27, "volume": 1542052.0}, {"date": "2019-10-23", "close": 124.47, "volume": 1685151.0}, {"date": "2019-10-24", "close": 123.58, "volume": 1144830.0}, {"date": "2019-10-25", "close": 124.04, "volume": 1209989.0}, {"date": "2019-10-28", "close": 123.71, "volume": 1169386.0}, {"date": "2019-10-29", "close": 125.05, "volume": 1258166.0}, {"date": "2019-10-30", "close": 125.98, "volume": 1264863.0}, {"date": "2019-10-31", "close": 125.12, "volume": 1387643.0}, {"date": "2019-11-01", "close": 125.44, "volume": 960470.0}, {"date": "2019-11-04", "close": 128.09, "volume": 1542481.0}, {"date": "2019-11-05", "close": 128.89, "volume": 1509073.0}, {"date": "2019-11-06", "close": 129.77, "volume": 1276085.0}, {"date": "2019-11-07", "close": 129.83, "volume": 1169943.0}, {"date": "2019-11-08", "close": 128.92, "volume": 863257.0}, {"date": "2019-11-11", "close": 129.2, "volume": 916616.0}, {"date": "2019-11-12", "close": 130.25, "volume": 843553.0}, {"date": "2019-11-13", "close": 130.32, "volume": 935950.0}, {"date": "2019-11-14", "close": 129.75, "volume": 738445.0}, {"date": "2019-11-15", "close": 129.5, "volume": 767319.0}, {"date": "2019-11-18", "close": 128.92, "volume": 1048891.0}, {"date": "2019-11-19", "close": 128.79, "volume": 1273427.0}, {"date": "2019-11-20", "close": 126.5, "volume": 1343506.0}, {"date": "2019-11-21", "close": 125.68, "volume": 1114013.0}, {"date": "2019-11-22", "close": 125.41, "volume": 816091.0}, {"date": "2019-11-25", "close": 127.79, "volume": 2404896.0}, {"date": "2019-11-26", "close": 129.71, "volume": 2273395.0}, {"date": "2019-11-27", "close": 129.19, "volume": 919352.0}, {"date": "2019-11-29", "close": 128.84, "volume": 450092.0}, {"date": "2019-12-02", "close": 128.5, "volume": 1145749.0}, {"date": "2019-12-03", "close": 127.96, "volume": 2013351.0}, {"date": "2019-12-04", "close": 129.1, "volume": 2105937.0}, {"date": "2019-12-05", "close": 131.13, "volume": 1654507.0}, {"date": "2019-12-06", "close": 132.54, "volume": 1126876.0}, {"date": "2019-12-09", "close": 132.98, "volume": 1166760.0}, {"date": "2019-12-10", "close": 132.47, "volume": 997174.0}, {"date": "2019-12-11", "close": 132.31, "volume": 911790.0}, {"date": "2019-12-12", "close": 133.76, "volume": 1081992.0}, {"date": "2019-12-13", "close": 133.01, "volume": 968863.0}, {"date": "2019-12-16", "close": 133.25, "volume": 1212198.0}, {"date": "2019-12-17", "close": 133.1, "volume": 1095712.0}, {"date": "2019-12-18", "close": 131.65, "volume": 1236716.0}, {"date": "2019-12-19", "close": 132.42, "volume": 1007406.0}, {"date": "2019-12-20", "close": 132.47, "volume": 1901851.0}, {"date": "2019-12-23", "close": 133.01, "volume": 1194892.0}, {"date": "2019-12-24", "close": 133.54, "volume": 377679.0}, {"date": "2019-12-26", "close": 133.36, "volume": 570373.0}, {"date": "2019-12-27", "close": 133.31, "volume": 632098.0}, {"date": "2019-12-30", "close": 132.92, "volume": 479257.0}, {"date": "2019-12-31", "close": 133.49, "volume": 626533.0}, {"date": "2020-01-02", "close": 131.6, "volume": 1381697.0}, {"date": "2020-01-03", "close": 129.69, "volume": 1598381.0}, {"date": "2020-01-06", "close": 129.09, "volume": 1529430.0}, {"date": "2020-01-07", "close": 128.08, "volume": 2217606.0}, {"date": "2020-01-08", "close": 128.41, "volume": 1313034.0}, {"date": "2020-01-09", "close": 128.66, "volume": 1644902.0}, {"date": "2020-01-10", "close": 128.09, "volume": 1699765.0}, {"date": "2020-01-13", "close": 129.22, "volume": 2112301.0}, {"date": "2020-01-14", "close": 129.93, "volume": 2208438.0}, {"date": "2020-01-15", "close": 130.74, "volume": 1402403.0}, {"date": "2020-01-16", "close": 127.41, "volume": 3290481.0}, {"date": "2020-01-17", "close": 128.49, "volume": 2781610.0}, {"date": "2020-01-21", "close": 125.89, "volume": 1916979.0}, {"date": "2020-01-22", "close": 126.16, "volume": 1401842.0}, {"date": "2020-01-23", "close": 126.26, "volume": 2183643.0}, {"date": "2020-01-24", "close": 125.81, "volume": 1191764.0}, {"date": "2020-01-27", "close": 122.96, "volume": 1368775.0}, {"date": "2020-01-28", "close": 124.03, "volume": 1097863.0}, {"date": "2020-01-29", "close": 123.42, "volume": 1142600.0}, {"date": "2020-01-30", "close": 123.11, "volume": 1246250.0}, {"date": "2020-01-31", "close": 119.84, "volume": 2323128.0}, {"date": "2020-02-03", "close": 121.34, "volume": 2339785.0}, {"date": "2020-02-04", "close": 122.53, "volume": 2238609.0}, {"date": "2020-02-05", "close": 124.86, "volume": 2648295.0}, {"date": "2020-02-06", "close": 124.36, "volume": 1384112.0}, {"date": "2020-02-07", "close": 122.61, "volume": 1314830.0}, {"date": "2020-02-10", "close": 120.89, "volume": 1944042.0}, {"date": "2020-02-11", "close": 121.95, "volume": 1437713.0}, {"date": "2020-02-12", "close": 122.36, "volume": 897581.0}, {"date": "2020-02-13", "close": 120.46, "volume": 1262977.0}, {"date": "2020-02-14", "close": 120.15, "volume": 1576909.0}, {"date": "2020-02-18", "close": 119.33, "volume": 1081244.0}, {"date": "2020-02-19", "close": 119.52, "volume": 1153731.0}, {"date": "2020-02-20", "close": 119.36, "volume": 1733604.0}, {"date": "2020-02-21", "close": 118.91, "volume": 1100772.0}, {"date": "2020-02-24", "close": 115.27, "volume": 1870466.0}, {"date": "2020-02-25", "close": 109.63, "volume": 2506616.0}, {"date": "2020-02-26", "close": 109.09, "volume": 2066955.0}, {"date": "2020-02-27", "close": 103.59, "volume": 2287214.0}, {"date": "2020-02-28", "close": 104.45, "volume": 4461178.0}, {"date": "2020-03-02", "close": 105.31, "volume": 3748812.0}, {"date": "2020-03-03", "close": 104.39, "volume": 2642110.0}, {"date": "2020-03-04", "close": 107.96, "volume": 2941422.0}, {"date": "2020-03-05", "close": 102.65, "volume": 2865505.0}, {"date": "2020-03-06", "close": 101.45, "volume": 2480416.0}, {"date": "2020-03-09", "close": 97.41, "volume": 4053481.0}, {"date": "2020-03-10", "close": 101.98, "volume": 3491710.0}, {"date": "2020-03-11", "close": 96.97, "volume": 2183923.0}, {"date": "2020-03-12", "close": 89.9, "volume": 2981390.0}, {"date": "2020-03-13", "close": 94.19, "volume": 2716100.0}, {"date": "2020-03-16", "close": 82.42, "volume": 2741905.0}, {"date": "2020-03-17", "close": 82.62, "volume": 3407374.0}, {"date": "2020-03-18", "close": 72.92, "volume": 3112007.0}, {"date": "2020-03-19", "close": 76.56, "volume": 2642139.0}, {"date": "2020-03-20", "close": 79.72, "volume": 4507291.0}, {"date": "2020-03-23", "close": 72.5, "volume": 3042962.0}, {"date": "2020-03-24", "close": 82.05, "volume": 2550549.0}, {"date": "2020-03-25", "close": 85.71, "volume": 3782669.0}, {"date": "2020-03-26", "close": 89.76, "volume": 1984081.0}, {"date": "2020-03-27", "close": 85.0, "volume": 1669572.0}, {"date": "2020-03-30", "close": 85.92, "volume": 1579139.0}, {"date": "2020-03-31", "close": 83.6, "volume": 1897066.0}, {"date": "2020-04-01", "close": 79.89, "volume": 2031814.0}, {"date": "2020-04-02", "close": 80.73, "volume": 3956296.0}, {"date": "2020-04-03", "close": 80.43, "volume": 2421845.0}, {"date": "2020-04-06", "close": 86.63, "volume": 2850124.0}, {"date": "2020-04-07", "close": 91.09, "volume": 2115463.0}, {"date": "2020-04-08", "close": 93.35, "volume": 1722433.0}, {"date": "2020-04-09", "close": 97.17, "volume": 2184661.0}, {"date": "2020-04-13", "close": 93.68, "volume": 1557415.0}, {"date": "2020-04-14", "close": 92.79, "volume": 1960925.0}, {"date": "2020-04-15", "close": 88.48, "volume": 1291667.0}, {"date": "2020-04-16", "close": 88.9, "volume": 1733071.0}, {"date": "2020-04-17", "close": 93.31, "volume": 1345427.0}, {"date": "2020-04-20", "close": 91.1, "volume": 1045806.0}, {"date": "2020-04-21", "close": 88.01, "volume": 1511490.0}, {"date": "2020-04-22", "close": 90.07, "volume": 1288374.0}, {"date": "2020-04-23", "close": 90.52, "volume": 1040226.0}, {"date": "2020-04-24", "close": 92.74, "volume": 1782360.0}, {"date": "2020-04-27", "close": 96.0, "volume": 1764991.0}, {"date": "2020-04-28", "close": 91.49, "volume": 3226925.0}, {"date": "2020-04-29", "close": 95.88, "volume": 2614873.0}, {"date": "2020-04-30", "close": 90.83, "volume": 2266322.0}, {"date": "2020-05-01", "close": 88.0, "volume": 1730005.0}, {"date": "2020-05-04", "close": 86.83, "volume": 2776995.0}, {"date": "2020-05-05", "close": 88.27, "volume": 1983715.0}, {"date": "2020-05-06", "close": 88.8, "volume": 1758659.0}, {"date": "2020-05-07", "close": 90.36, "volume": 1680675.0}, {"date": "2020-05-08", "close": 91.98, "volume": 1818755.0}, {"date": "2020-05-11", "close": 90.42, "volume": 1600447.0}, {"date": "2020-05-12", "close": 87.63, "volume": 1668717.0}, {"date": "2020-05-13", "close": 84.24, "volume": 1488897.0}, {"date": "2020-05-14", "close": 85.97, "volume": 2149703.0}, {"date": "2020-05-15", "close": 86.92, "volume": 1889315.0}, {"date": "2020-05-18", "close": 91.85, "volume": 1601808.0}, {"date": "2020-05-19", "close": 93.22, "volume": 2714326.0}, {"date": "2020-05-20", "close": 95.99, "volume": 2277686.0}, {"date": "2020-05-21", "close": 95.09, "volume": 3132774.0}, {"date": "2020-05-22", "close": 96.18, "volume": 1046400.0}, {"date": "2020-05-26", "close": 100.0, "volume": 1696751.0}, {"date": "2020-05-27", "close": 102.35, "volume": 1998635.0}, {"date": "2020-05-28", "close": 102.64, "volume": 2030319.0}, {"date": "2020-05-29", "close": 101.67, "volume": 2831583.0}, {"date": "2020-06-01", "close": 103.37, "volume": 1659811.0}, {"date": "2020-06-02", "close": 107.52, "volume": 2752323.0}, {"date": "2020-06-03", "close": 111.68, "volume": 2728764.0}, {"date": "2020-06-04", "close": 111.12, "volume": 1710530.0}, {"date": "2020-06-05", "close": 113.95, "volume": 2057175.0}, {"date": "2020-06-08", "close": 113.4, "volume": 1522626.0}, {"date": "2020-06-09", "close": 111.42, "volume": 1559506.0}, {"date": "2020-06-10", "close": 109.04, "volume": 1826162.0}, {"date": "2020-06-11", "close": 99.56, "volume": 2452539.0}, {"date": "2020-06-12", "close": 101.63, "volume": 1224591.0}, {"date": "2020-06-15", "close": 103.2, "volume": 1068692.0}, {"date": "2020-06-16", "close": 104.76, "volume": 816641.0}, {"date": "2020-06-17", "close": 104.87, "volume": 848309.0}, {"date": "2020-06-18", "close": 104.42, "volume": 876481.0}, {"date": "2020-06-19", "close": 103.72, "volume": 1808538.0}, {"date": "2020-06-22", "close": 103.67, "volume": 856361.0}, {"date": "2020-06-23", "close": 103.69, "volume": 1097913.0}, {"date": "2020-06-24", "close": 101.88, "volume": 1239365.0}, {"date": "2020-06-25", "close": 102.77, "volume": 899554.0}, {"date": "2020-06-26", "close": 102.14, "volume": 3616740.0}, {"date": "2020-06-29", "close": 103.94, "volume": 1218840.0}, {"date": "2020-06-30", "close": 106.06, "volume": 1259334.0}, {"date": "2020-07-01", "close": 106.35, "volume": 1382359.0}, {"date": "2020-07-02", "close": 109.07, "volume": 1395443.0}, {"date": "2020-07-06", "close": 109.88, "volume": 1606105.0}, {"date": "2020-07-07", "close": 108.42, "volume": 1641834.0}, {"date": "2020-07-08", "close": 106.47, "volume": 1314676.0}, {"date": "2020-07-09", "close": 105.08, "volume": 1326033.0}, {"date": "2020-07-10", "close": 107.04, "volume": 738495.0}, {"date": "2020-07-13", "close": 109.38, "volume": 1926918.0}, {"date": "2020-07-14", "close": 111.72, "volume": 1602278.0}, {"date": "2020-07-15", "close": 115.62, "volume": 1532081.0}, {"date": "2020-07-16", "close": 115.26, "volume": 1919414.0}, {"date": "2020-07-17", "close": 111.88, "volume": 5558280.0}, {"date": "2020-07-20", "close": 109.39, "volume": 2061199.0}, {"date": "2020-07-21", "close": 110.16, "volume": 1545175.0}, {"date": "2020-07-22", "close": 111.68, "volume": 1935581.0}, {"date": "2020-07-23", "close": 110.83, "volume": 1187056.0}, {"date": "2020-07-24", "close": 110.56, "volume": 957047.0}, {"date": "2020-07-27", "close": 110.23, "volume": 1429082.0}, {"date": "2020-07-28", "close": 108.58, "volume": 1237329.0}, {"date": "2020-07-29", "close": 110.41, "volume": 1364173.0}, {"date": "2020-07-30", "close": 108.2, "volume": 1112106.0}, {"date": "2020-07-31", "close": 107.65, "volume": 1293617.0}, {"date": "2020-08-03", "close": 107.38, "volume": 1185352.0}, {"date": "2020-08-04", "close": 107.79, "volume": 1211045.0}, {"date": "2020-08-05", "close": 111.66, "volume": 2125840.0}, {"date": "2020-08-06", "close": 111.44, "volume": 1516296.0}, {"date": "2020-08-07", "close": 113.71, "volume": 1548478.0}, {"date": "2020-08-10", "close": 115.74, "volume": 841428.0}, {"date": "2020-08-11", "close": 120.89, "volume": 3354293.0}, {"date": "2020-08-12", "close": 120.99, "volume": 1581146.0}, {"date": "2020-08-13", "close": 118.81, "volume": 1085027.0}, {"date": "2020-08-14", "close": 118.98, "volume": 871920.0}, {"date": "2020-08-17", "close": 118.92, "volume": 841722.0}, {"date": "2020-08-18", "close": 118.69, "volume": 957440.0}, {"date": "2020-08-19", "close": 118.64, "volume": 1103981.0}, {"date": "2020-08-20", "close": 118.24, "volume": 736274.0}, {"date": "2020-08-21", "close": 118.23, "volume": 940811.0}, {"date": "2020-08-24", "close": 121.08, "volume": 736225.0}, {"date": "2020-08-25", "close": 119.82, "volume": 850159.0}, {"date": "2020-08-26", "close": 119.95, "volume": 620033.0}, {"date": "2020-08-27", "close": 120.79, "volume": 941471.0}, {"date": "2020-08-28", "close": 122.12, "volume": 876993.0}, {"date": "2020-08-31", "close": 120.4, "volume": 938067.0}, {"date": "2020-09-01", "close": 124.0, "volume": 1539657.0}, {"date": "2020-09-02", "close": 125.98, "volume": 1475407.0}, {"date": "2020-09-03", "close": 122.79, "volume": 1486557.0}, {"date": "2020-09-04", "close": 122.61, "volume": 1230236.0}, {"date": "2020-09-08", "close": 120.99, "volume": 1329489.0}, {"date": "2020-09-09", "close": 125.34, "volume": 1789761.0}, {"date": "2020-09-10", "close": 125.74, "volume": 1723165.0}, {"date": "2020-09-11", "close": 127.1, "volume": 1263206.0}, {"date": "2020-09-14", "close": 130.21, "volume": 1779900.0}, {"date": "2020-09-15", "close": 129.92, "volume": 1410953.0}, {"date": "2020-09-16", "close": 129.04, "volume": 1325078.0}, {"date": "2020-09-17", "close": 129.25, "volume": 1115758.0}, {"date": "2020-09-18", "close": 125.77, "volume": 1916795.0}, {"date": "2020-09-21", "close": 120.08, "volume": 1441459.0}, {"date": "2020-09-22", "close": 120.82, "volume": 1362210.0}, {"date": "2020-09-23", "close": 118.32, "volume": 1795863.0}, {"date": "2020-09-24", "close": 118.95, "volume": 1066589.0}, {"date": "2020-09-25", "close": 120.25, "volume": 789594.0}, {"date": "2020-09-28", "close": 121.74, "volume": 1094330.0}, {"date": "2020-09-29", "close": 120.33, "volume": 688578.0}, {"date": "2020-09-30", "close": 122.08, "volume": 1477418.0}, {"date": "2020-10-01", "close": 121.78, "volume": 1409118.0}, {"date": "2020-10-02", "close": 123.27, "volume": 1356244.0}, {"date": "2020-10-05", "close": 125.92, "volume": 1459631.0}, {"date": "2020-10-06", "close": 124.55, "volume": 1714813.0}, {"date": "2020-10-07", "close": 128.94, "volume": 1383423.0}, {"date": "2020-10-08", "close": 134.99, "volume": 3161648.0}, {"date": "2020-10-09", "close": 135.88, "volume": 2083709.0}, {"date": "2020-10-12", "close": 136.05, "volume": 1312070.0}, {"date": "2020-10-13", "close": 133.57, "volume": 1322240.0}, {"date": "2020-10-14", "close": 134.59, "volume": 946376.0}, {"date": "2020-10-15", "close": 136.74, "volume": 1261848.0}, {"date": "2020-10-16", "close": 137.16, "volume": 1281514.0}, {"date": "2020-10-19", "close": 134.32, "volume": 1490393.0}, {"date": "2020-10-20", "close": 134.63, "volume": 1684258.0}, {"date": "2020-10-21", "close": 134.03, "volume": 1208245.0}, {"date": "2020-10-22", "close": 133.7, "volume": 1128148.0}, {"date": "2020-10-23", "close": 134.27, "volume": 980625.0}, {"date": "2020-10-26", "close": 131.33, "volume": 1203737.0}, {"date": "2020-10-27", "close": 127.39, "volume": 1193631.0}, {"date": "2020-10-28", "close": 125.21, "volume": 1464520.0}, {"date": "2020-10-29", "close": 128.1, "volume": 1238848.0}, {"date": "2020-10-30", "close": 129.72, "volume": 2202448.0}, {"date": "2020-11-02", "close": 135.18, "volume": 1938857.0}, {"date": "2020-11-03", "close": 136.86, "volume": 1479547.0}, {"date": "2020-11-04", "close": 132.81, "volume": 1866120.0}, {"date": "2020-11-05", "close": 138.26, "volume": 1176496.0}, {"date": "2020-11-06", "close": 138.76, "volume": 809801.0}, {"date": "2020-11-09", "close": 141.87, "volume": 1783823.0}, {"date": "2020-11-10", "close": 142.82, "volume": 1141455.0}, {"date": "2020-11-11", "close": 142.65, "volume": 1105347.0}, {"date": "2020-11-12", "close": 139.87, "volume": 768169.0}, {"date": "2020-11-13", "close": 142.82, "volume": 748898.0}, {"date": "2020-11-16", "close": 144.27, "volume": 1043756.0}, {"date": "2020-11-17", "close": 143.27, "volume": 917060.0}, {"date": "2020-11-18", "close": 142.8, "volume": 873826.0}, {"date": "2020-11-19", "close": 143.22, "volume": 745278.0}, {"date": "2020-11-20", "close": 143.04, "volume": 915460.0}, {"date": "2020-11-23", "close": 144.78, "volume": 822626.0}, {"date": "2020-11-24", "close": 147.93, "volume": 1480741.0}, {"date": "2020-11-25", "close": 146.69, "volume": 779185.0}, {"date": "2020-11-27", "close": 147.78, "volume": 321946.0}, {"date": "2020-11-30", "close": 146.77, "volume": 1414908.0}, {"date": "2020-12-01", "close": 149.11, "volume": 1253864.0}, {"date": "2020-12-02", "close": 147.11, "volume": 801301.0}, {"date": "2020-12-03", "close": 145.43, "volume": 992772.0}, {"date": "2020-12-04", "close": 146.93, "volume": 1112557.0}, {"date": "2020-12-07", "close": 144.9, "volume": 917061.0}, {"date": "2020-12-08", "close": 144.88, "volume": 1024296.0}, {"date": "2020-12-09", "close": 145.39, "volume": 959134.0}, {"date": "2020-12-10", "close": 143.33, "volume": 1115213.0}, {"date": "2020-12-11", "close": 142.93, "volume": 1223751.0}, {"date": "2020-12-14", "close": 141.76, "volume": 995700.0}, {"date": "2020-12-15", "close": 144.12, "volume": 1210007.0}, {"date": "2020-12-16", "close": 142.89, "volume": 1166139.0}, {"date": "2020-12-17", "close": 144.29, "volume": 850716.0}, {"date": "2020-12-18", "close": 145.43, "volume": 2417457.0}, {"date": "2020-12-21", "close": 146.1, "volume": 900196.0}, {"date": "2020-12-22", "close": 144.7, "volume": 1079700.0}, {"date": "2020-12-23", "close": 143.87, "volume": 948369.0}, {"date": "2020-12-24", "close": 145.0, "volume": 300841.0}, {"date": "2020-12-28", "close": 143.17, "volume": 1154507.0}, {"date": "2020-12-29", "close": 142.9, "volume": 884613.0}, {"date": "2020-12-30", "close": 143.22, "volume": 987768.0}, {"date": "2020-12-31", "close": 144.22, "volume": 930016.0}, {"date": "2021-01-04", "close": 141.31, "volume": 1223420.0}, {"date": "2021-01-05", "close": 144.34, "volume": 1316415.0}, {"date": "2021-01-06", "close": 148.93, "volume": 1871597.0}, {"date": "2021-01-07", "close": 150.83, "volume": 1537092.0}, {"date": "2021-01-08", "close": 148.3, "volume": 1141435.0}, {"date": "2021-01-11", "close": 149.45, "volume": 1116021.0}, {"date": "2021-01-12", "close": 151.28, "volume": 1071265.0}, {"date": "2021-01-13", "close": 152.01, "volume": 1361349.0}, {"date": "2021-01-14", "close": 151.75, "volume": 1635711.0}, {"date": "2021-01-15", "close": 148.04, "volume": 2938499.0}, {"date": "2021-01-19", "close": 145.04, "volume": 1904210.0}, {"date": "2021-01-20", "close": 144.55, "volume": 1265263.0}, {"date": "2021-01-21", "close": 143.53, "volume": 1739055.0}, {"date": "2021-01-22", "close": 137.82, "volume": 2543013.0}, {"date": "2021-01-25", "close": 140.6, "volume": 1941045.0}, {"date": "2021-01-26", "close": 141.01, "volume": 1447284.0}, {"date": "2021-01-27", "close": 139.95, "volume": 2281972.0}, {"date": "2021-01-28", "close": 139.14, "volume": 1800957.0}, {"date": "2021-01-29", "close": 134.71, "volume": 1949148.0}, {"date": "2021-02-01", "close": 138.58, "volume": 1962989.0}, {"date": "2021-02-02", "close": 140.53, "volume": 2201279.0}, {"date": "2021-02-03", "close": 139.91, "volume": 1426842.0}, {"date": "2021-02-04", "close": 139.26, "volume": 1681339.0}, {"date": "2021-02-05", "close": 140.11, "volume": 1921957.0}, {"date": "2021-02-08", "close": 140.22, "volume": 1116841.0}, {"date": "2021-02-09", "close": 137.29, "volume": 1526601.0}, {"date": "2021-02-10", "close": 137.96, "volume": 1314081.0}, {"date": "2021-02-11", "close": 138.06, "volume": 818693.0}, {"date": "2021-02-12", "close": 138.55, "volume": 927412.0}, {"date": "2021-02-16", "close": 137.35, "volume": 804546.0}, {"date": "2021-02-17", "close": 136.6, "volume": 917325.0}, {"date": "2021-02-18", "close": 136.29, "volume": 939497.0}, {"date": "2021-02-19", "close": 136.67, "volume": 1331607.0}, {"date": "2021-02-22", "close": 134.45, "volume": 1828487.0}, {"date": "2021-02-23", "close": 134.97, "volume": 1405018.0}, {"date": "2021-02-24", "close": 136.89, "volume": 904259.0}, {"date": "2021-02-25", "close": 134.97, "volume": 1032994.0}, {"date": "2021-02-26", "close": 134.82, "volume": 1521185.0}, {"date": "2021-03-01", "close": 137.85, "volume": 962210.0}, {"date": "2021-03-02", "close": 140.77, "volume": 2241952.0}, {"date": "2021-03-03", "close": 139.62, "volume": 1473640.0}, {"date": "2021-03-04", "close": 137.83, "volume": 1738697.0}, {"date": "2021-03-05", "close": 142.61, "volume": 1348875.0}, {"date": "2021-03-08", "close": 146.1, "volume": 1693638.0}, {"date": "2021-03-09", "close": 146.07, "volume": 1733125.0}, {"date": "2021-03-10", "close": 148.48, "volume": 1099034.0}, {"date": "2021-03-11", "close": 146.07, "volume": 1263487.0}, {"date": "2021-03-12", "close": 145.3, "volume": 1322031.0}, {"date": "2021-03-15", "close": 145.05, "volume": 1533774.0}, {"date": "2021-03-16", "close": 144.8, "volume": 1196881.0}, {"date": "2021-03-17", "close": 146.56, "volume": 1003046.0}, {"date": "2021-03-18", "close": 149.8, "volume": 1259909.0}, {"date": "2021-03-19", "close": 147.42, "volume": 1901702.0}, {"date": "2021-03-22", "close": 147.94, "volume": 1054861.0}, {"date": "2021-03-23", "close": 147.47, "volume": 1364933.0}, {"date": "2021-03-24", "close": 148.16, "volume": 1136330.0}, {"date": "2021-03-25", "close": 152.34, "volume": 1408561.0}, {"date": "2021-03-26", "close": 154.82, "volume": 1405475.0}, {"date": "2021-03-29", "close": 155.52, "volume": 1077435.0}, {"date": "2021-03-30", "close": 152.79, "volume": 1416393.0}, {"date": "2021-03-31", "close": 150.26, "volume": 1662597.0}, {"date": "2021-04-01", "close": 151.96, "volume": 1670043.0}, {"date": "2021-04-05", "close": 153.56, "volume": 2452163.0}, {"date": "2021-04-06", "close": 153.57, "volume": 1643476.0}, {"date": "2021-04-07", "close": 147.97, "volume": 2148683.0}, {"date": "2021-04-08", "close": 148.05, "volume": 1641194.0}, {"date": "2021-04-09", "close": 150.47, "volume": 1014127.0}, {"date": "2021-04-12", "close": 151.39, "volume": 1256621.0}, {"date": "2021-04-13", "close": 151.07, "volume": 1092088.0}, {"date": "2021-04-14", "close": 150.87, "volume": 1674534.0}, {"date": "2021-04-15", "close": 153.97, "volume": 1852834.0}, {"date": "2021-04-16", "close": 167.41, "volume": 7097783.0}, {"date": "2021-04-19", "close": 168.78, "volume": 2069117.0}, {"date": "2021-04-20", "close": 169.0, "volume": 1399905.0}, {"date": "2021-04-21", "close": 173.57, "volume": 1575328.0}, {"date": "2021-04-22", "close": 171.56, "volume": 1242966.0}, {"date": "2021-04-23", "close": 174.65, "volume": 1143238.0}, {"date": "2021-04-26", "close": 173.13, "volume": 1076835.0}, {"date": "2021-04-27", "close": 172.23, "volume": 1598805.0}, {"date": "2021-04-28", "close": 172.55, "volume": 1211231.0}, {"date": "2021-04-29", "close": 173.19, "volume": 754977.0}, {"date": "2021-04-30", "close": 171.24, "volume": 1777023.0}, {"date": "2021-05-03", "close": 173.01, "volume": 654196.0}, {"date": "2021-05-04", "close": 178.75, "volume": 1945943.0}, {"date": "2021-05-05", "close": 179.04, "volume": 687784.0}, {"date": "2021-05-06", "close": 180.09, "volume": 962551.0}, {"date": "2021-05-07", "close": 179.49, "volume": 723853.0}, {"date": "2021-05-10", "close": 179.27, "volume": 1171411.0}, {"date": "2021-05-11", "close": 178.99, "volume": 953313.0}, {"date": "2021-05-12", "close": 173.85, "volume": 1261435.0}, {"date": "2021-05-13", "close": 178.04, "volume": 1147757.0}, {"date": "2021-05-14", "close": 179.1, "volume": 658536.0}, {"date": "2021-05-17", "close": 179.96, "volume": 1046399.0}, {"date": "2021-05-18", "close": 177.16, "volume": 1275158.0}, {"date": "2021-05-19", "close": 176.35, "volume": 948958.0}, {"date": "2021-05-20", "close": 177.48, "volume": 1032867.0}, {"date": "2021-05-21", "close": 178.45, "volume": 883118.0}, {"date": "2021-05-24", "close": 179.57, "volume": 700497.0}, {"date": "2021-05-25", "close": 179.1, "volume": 660086.0}, {"date": "2021-05-26", "close": 178.75, "volume": 767553.0}, {"date": "2021-05-27", "close": 180.79, "volume": 3182790.0}, {"date": "2021-05-28", "close": 179.72, "volume": 883502.0}, {"date": "2021-06-01", "close": 180.75, "volume": 1227426.0}, {"date": "2021-06-02", "close": 180.34, "volume": 1332526.0}, {"date": "2021-06-03", "close": 180.99, "volume": 1148150.0}, {"date": "2021-06-04", "close": 182.33, "volume": 523990.0}, {"date": "2021-06-07", "close": 179.98, "volume": 815825.0}, {"date": "2021-06-08", "close": 179.07, "volume": 1092109.0}, {"date": "2021-06-09", "close": 177.11, "volume": 992847.0}, {"date": "2021-06-10", "close": 177.39, "volume": 816518.0}, {"date": "2021-06-11", "close": 177.53, "volume": 556972.0}, {"date": "2021-06-14", "close": 175.38, "volume": 587994.0}, {"date": "2021-06-15", "close": 176.35, "volume": 801641.0}, {"date": "2021-06-16", "close": 174.72, "volume": 769488.0}, {"date": "2021-06-17", "close": 171.16, "volume": 1223574.0}, {"date": "2021-06-18", "close": 168.12, "volume": 1777196.0}, {"date": "2021-06-21", "close": 171.64, "volume": 976708.0}, {"date": "2021-06-22", "close": 171.51, "volume": 785042.0}, {"date": "2021-06-23", "close": 169.69, "volume": 710483.0}, {"date": "2021-06-24", "close": 169.52, "volume": 794588.0}, {"date": "2021-06-25", "close": 167.21, "volume": 3390518.0}, {"date": "2021-06-28", "close": 168.44, "volume": 1762792.0}, {"date": "2021-06-29", "close": 168.56, "volume": 871795.0}, {"date": "2021-06-30", "close": 169.77, "volume": 1143908.0}, {"date": "2021-07-01", "close": 169.99, "volume": 758206.0}, {"date": "2021-07-02", "close": 170.66, "volume": 608003.0}, {"date": "2021-07-06", "close": 169.01, "volume": 996281.0}, {"date": "2021-07-07", "close": 172.3, "volume": 941485.0}, {"date": "2021-07-08", "close": 168.97, "volume": 927696.0}, {"date": "2021-07-09", "close": 171.41, "volume": 852227.0}, {"date": "2021-07-12", "close": 172.08, "volume": 565089.0}, {"date": "2021-07-13", "close": 169.94, "volume": 664891.0}, {"date": "2021-07-14", "close": 170.09, "volume": 640136.0}, {"date": "2021-07-15", "close": 171.48, "volume": 680629.0}, {"date": "2021-07-16", "close": 170.2, "volume": 957529.0}, {"date": "2021-07-19", "close": 165.75, "volume": 1623412.0}, {"date": "2021-07-20", "close": 158.49, "volume": 4015702.0}, {"date": "2021-07-21", "close": 159.77, "volume": 2045538.0}, {"date": "2021-07-22", "close": 160.5, "volume": 1322401.0}, {"date": "2021-07-23", "close": 162.92, "volume": 1156465.0}, {"date": "2021-07-26", "close": 164.94, "volume": 1428196.0}, {"date": "2021-07-27", "close": 165.14, "volume": 1740618.0}, {"date": "2021-07-28", "close": 163.35, "volume": 1702795.0}, {"date": "2021-07-29", "close": 162.86, "volume": 1455550.0}, {"date": "2021-07-30", "close": 163.52, "volume": 1297162.0}, {"date": "2021-08-02", "close": 163.3, "volume": 849493.0}, {"date": "2021-08-03", "close": 165.63, "volume": 844417.0}, {"date": "2021-08-04", "close": 163.81, "volume": 1212403.0}, {"date": "2021-08-05", "close": 162.95, "volume": 1218084.0}, {"date": "2021-08-06", "close": 164.23, "volume": 813186.0}, {"date": "2021-08-09", "close": 164.3, "volume": 738820.0}, {"date": "2021-08-10", "close": 167.36, "volume": 1026453.0}, {"date": "2021-08-11", "close": 170.19, "volume": 998653.0}, {"date": "2021-08-12", "close": 170.39, "volume": 909875.0}, {"date": "2021-08-13", "close": 169.78, "volume": 528440.0}, {"date": "2021-08-16", "close": 169.39, "volume": 579130.0}, {"date": "2021-08-17", "close": 166.59, "volume": 816070.0}, {"date": "2021-08-18", "close": 164.51, "volume": 648137.0}, {"date": "2021-08-19", "close": 161.14, "volume": 957970.0}, {"date": "2021-08-20", "close": 161.12, "volume": 1131629.0}, {"date": "2021-08-23", "close": 162.36, "volume": 698803.0}, {"date": "2021-08-24", "close": 162.88, "volume": 649784.0}, {"date": "2021-08-25", "close": 163.39, "volume": 885085.0}, {"date": "2021-08-26", "close": 161.15, "volume": 662093.0}, {"date": "2021-08-27", "close": 161.84, "volume": 647270.0}, {"date": "2021-08-30", "close": 161.71, "volume": 495655.0}, {"date": "2021-08-31", "close": 159.55, "volume": 1244867.0}, {"date": "2021-09-01", "close": 157.75, "volume": 1057861.0}, {"date": "2021-09-02", "close": 158.63, "volume": 1037266.0}, {"date": "2021-09-03", "close": 155.66, "volume": 1123027.0}, {"date": "2021-09-07", "close": 150.4, "volume": 2030091.0}, {"date": "2021-09-08", "close": 151.02, "volume": 2772522.0}, {"date": "2021-09-09", "close": 154.56, "volume": 2382581.0}, {"date": "2021-09-10", "close": 153.03, "volume": 1276641.0}, {"date": "2021-09-13", "close": 152.51, "volume": 1060881.0}, {"date": "2021-09-14", "close": 150.33, "volume": 967374.0}, {"date": "2021-09-15", "close": 150.71, "volume": 1001355.0}, {"date": "2021-09-16", "close": 149.79, "volume": 776525.0}, {"date": "2021-09-17", "close": 146.74, "volume": 1888085.0}, {"date": "2021-09-20", "close": 146.31, "volume": 1139595.0}, {"date": "2021-09-21", "close": 145.66, "volume": 854044.0}, {"date": "2021-09-22", "close": 145.26, "volume": 950895.0}, {"date": "2021-09-23", "close": 146.52, "volume": 1040608.0}, {"date": "2021-09-24", "close": 148.58, "volume": 1142526.0}, {"date": "2021-09-27", "close": 148.16, "volume": 980766.0}, {"date": "2021-09-28", "close": 146.09, "volume": 901382.0}, {"date": "2021-09-29", "close": 145.75, "volume": 973088.0}, {"date": "2021-09-30", "close": 143.01, "volume": 1089476.0}, {"date": "2021-10-01", "close": 144.01, "volume": 1198748.0}, {"date": "2021-10-04", "close": 144.01, "volume": 1416700.0}, {"date": "2021-10-05", "close": 145.85, "volume": 1272758.0}, {"date": "2021-10-06", "close": 146.75, "volume": 1324283.0}, {"date": "2021-10-07", "close": 150.48, "volume": 1726609.0}, {"date": "2021-10-08", "close": 150.74, "volume": 976576.0}, {"date": "2021-10-11", "close": 151.86, "volume": 1272428.0}, {"date": "2021-10-12", "close": 152.8, "volume": 1435824.0}, {"date": "2021-10-13", "close": 154.68, "volume": 1287532.0}, {"date": "2021-10-14", "close": 158.88, "volume": 1580401.0}, {"date": "2021-10-15", "close": 160.3, "volume": 1369245.0}, {"date": "2021-10-18", "close": 157.4, "volume": 1820674.0}, {"date": "2021-10-19", "close": 158.94, "volume": 1258607.0}, {"date": "2021-10-20", "close": 160.43, "volume": 1739141.0}, {"date": "2021-10-21", "close": 165.0, "volume": 2543273.0}, {"date": "2021-10-22", "close": 161.72, "volume": 1543685.0}, {"date": "2021-10-25", "close": 160.07, "volume": 1817743.0}, {"date": "2021-10-26", "close": 161.87, "volume": 1004811.0}, {"date": "2021-10-27", "close": 161.52, "volume": 1048336.0}, {"date": "2021-10-28", "close": 162.98, "volume": 1270548.0}, {"date": "2021-10-29", "close": 160.57, "volume": 2067452.0}, {"date": "2021-11-01", "close": 159.03, "volume": 787240.0}, {"date": "2021-11-02", "close": 161.89, "volume": 1340354.0}, {"date": "2021-11-03", "close": 162.81, "volume": 1216357.0}, {"date": "2021-11-04", "close": 163.25, "volume": 756147.0}, {"date": "2021-11-05", "close": 163.09, "volume": 991032.0}, {"date": "2021-11-08", "close": 162.47, "volume": 1129093.0}, {"date": "2021-11-09", "close": 161.45, "volume": 1151468.0}, {"date": "2021-11-10", "close": 160.73, "volume": 2943403.0}, {"date": "2021-11-11", "close": 159.51, "volume": 1985810.0}, {"date": "2021-11-12", "close": 161.64, "volume": 3076153.0}, {"date": "2021-11-15", "close": 162.93, "volume": 1091560.0}, {"date": "2021-11-16", "close": 164.84, "volume": 1500709.0}, {"date": "2021-11-17", "close": 164.3, "volume": 1000596.0}, {"date": "2021-11-18", "close": 162.35, "volume": 916544.0}, {"date": "2021-11-19", "close": 160.84, "volume": 793762.0}, {"date": "2021-11-22", "close": 161.29, "volume": 585738.0}, {"date": "2021-11-23", "close": 160.43, "volume": 907145.0}, {"date": "2021-11-24", "close": 158.76, "volume": 846319.0}, {"date": "2021-11-26", "close": 155.6, "volume": 695047.0}, {"date": "2021-11-29", "close": 157.36, "volume": 1277936.0}, {"date": "2021-11-30", "close": 154.17, "volume": 2322663.0}, {"date": "2021-12-01", "close": 153.48, "volume": 1096587.0}, {"date": "2021-12-02", "close": 159.03, "volume": 1173026.0}, {"date": "2021-12-03", "close": 160.39, "volume": 1507465.0}, {"date": "2021-12-06", "close": 164.43, "volume": 1256135.0}, {"date": "2021-12-07", "close": 166.28, "volume": 1160855.0}, {"date": "2021-12-08", "close": 164.82, "volume": 926512.0}, {"date": "2021-12-09", "close": 164.05, "volume": 822255.0}, {"date": "2021-12-10", "close": 163.37, "volume": 1095419.0}, {"date": "2021-12-13", "close": 162.81, "volume": 946082.0}, {"date": "2021-12-14", "close": 162.46, "volume": 837582.0}, {"date": "2021-12-15", "close": 165.86, "volume": 1000482.0}, {"date": "2021-12-16", "close": 169.32, "volume": 1591898.0}, {"date": "2021-12-17", "close": 164.59, "volume": 2367841.0}, {"date": "2021-12-20", "close": 160.68, "volume": 865907.0}, {"date": "2021-12-21", "close": 163.93, "volume": 1085592.0}, {"date": "2021-12-22", "close": 165.74, "volume": 1051569.0}, {"date": "2021-12-23", "close": 167.06, "volume": 709123.0}, {"date": "2021-12-27", "close": 169.74, "volume": 621610.0}, {"date": "2021-12-28", "close": 171.19, "volume": 609729.0}, {"date": "2021-12-29", "close": 171.21, "volume": 644924.0}, {"date": "2021-12-30", "close": 171.09, "volume": 635336.0}, {"date": "2021-12-31", "close": 172.44, "volume": 674917.0}, {"date": "2022-01-03", "close": 170.6, "volume": 827632.0}, {"date": "2022-01-04", "close": 171.25, "volume": 1802216.0}, {"date": "2022-01-05", "close": 173.1, "volume": 1748979.0}, {"date": "2022-01-06", "close": 170.62, "volume": 955439.0}, {"date": "2022-01-07", "close": 167.71, "volume": 1113718.0}, {"date": "2022-01-10", "close": 166.19, "volume": 1385861.0}, {"date": "2022-01-11", "close": 168.81, "volume": 647330.0}, {"date": "2022-01-12", "close": 168.45, "volume": 1212531.0}, {"date": "2022-01-13", "close": 168.82, "volume": 1156278.0}, {"date": "2022-01-14", "close": 165.0, "volume": 1478969.0}, {"date": "2022-01-18", "close": 163.79, "volume": 1636855.0}, {"date": "2022-01-19", "close": 161.55, "volume": 1287789.0}, {"date": "2022-01-20", "close": 159.7, "volume": 1697233.0}, {"date": "2022-01-21", "close": 154.74, "volume": 4334257.0}, {"date": "2022-01-24", "close": 155.03, "volume": 1604276.0}, {"date": "2022-01-25", "close": 153.99, "volume": 1391624.0}, {"date": "2022-01-26", "close": 153.49, "volume": 1263364.0}, {"date": "2022-01-27", "close": 153.39, "volume": 1348497.0}, {"date": "2022-01-28", "close": 154.83, "volume": 921909.0}, {"date": "2022-01-31", "close": 156.2, "volume": 1540400.0}, {"date": "2022-02-01", "close": 157.35, "volume": 1556586.0}, {"date": "2022-02-02", "close": 157.62, "volume": 2432068.0}, {"date": "2022-02-03", "close": 156.74, "volume": 1717732.0}, {"date": "2022-02-04", "close": 152.99, "volume": 1288895.0}, {"date": "2022-02-07", "close": 152.83, "volume": 1609469.0}, {"date": "2022-02-08", "close": 154.25, "volume": 1162526.0}, {"date": "2022-02-09", "close": 156.99, "volume": 1441219.0}, {"date": "2022-02-10", "close": 153.81, "volume": 1298770.0}, {"date": "2022-02-11", "close": 149.9, "volume": 1145352.0}, {"date": "2022-02-14", "close": 149.27, "volume": 1150211.0}, {"date": "2022-02-15", "close": 151.64, "volume": 922927.0}, {"date": "2022-02-16", "close": 151.87, "volume": 836769.0}, {"date": "2022-02-17", "close": 149.05, "volume": 747249.0}, {"date": "2022-02-18", "close": 149.64, "volume": 1055423.0}, {"date": "2022-02-22", "close": 146.67, "volume": 1225561.0}, {"date": "2022-02-23", "close": 140.61, "volume": 1584920.0}, {"date": "2022-02-24", "close": 137.71, "volume": 2450640.0}, {"date": "2022-02-25", "close": 141.09, "volume": 1815826.0}, {"date": "2022-02-28", "close": 133.45, "volume": 3253981.0}, {"date": "2022-03-01", "close": 126.5, "volume": 3466445.0}, {"date": "2022-03-02", "close": 128.78, "volume": 3180820.0}, {"date": "2022-03-03", "close": 128.05, "volume": 2650088.0}, {"date": "2022-03-04", "close": 123.95, "volume": 2398176.0}, {"date": "2022-03-07", "close": 114.5, "volume": 3348380.0}, {"date": "2022-03-08", "close": 117.74, "volume": 4086998.0}, {"date": "2022-03-09", "close": 122.03, "volume": 2607203.0}, {"date": "2022-03-10", "close": 121.19, "volume": 2061356.0}, {"date": "2022-03-11", "close": 120.23, "volume": 1589460.0}, {"date": "2022-03-14", "close": 121.95, "volume": 1789522.0}, {"date": "2022-03-15", "close": 123.37, "volume": 1654427.0}, {"date": "2022-03-16", "close": 127.87, "volume": 2106508.0}, {"date": "2022-03-17", "close": 128.68, "volume": 1906856.0}, {"date": "2022-03-18", "close": 130.93, "volume": 2525977.0}, {"date": "2022-03-21", "close": 128.91, "volume": 1509673.0}, {"date": "2022-03-22", "close": 130.46, "volume": 1348782.0}, {"date": "2022-03-23", "close": 128.74, "volume": 1145095.0}, {"date": "2022-03-24", "close": 129.51, "volume": 804886.0}, {"date": "2022-03-25", "close": 129.46, "volume": 1249180.0}, {"date": "2022-03-28", "close": 129.55, "volume": 1387512.0}, {"date": "2022-03-29", "close": 135.89, "volume": 2164106.0}, {"date": "2022-03-30", "close": 132.94, "volume": 1230708.0}, {"date": "2022-03-31", "close": 131.07, "volume": 1690914.0}, {"date": "2022-04-01", "close": 134.01, "volume": 992891.0}, {"date": "2022-04-04", "close": 133.37, "volume": 993771.0}, {"date": "2022-04-05", "close": 132.41, "volume": 1556758.0}, {"date": "2022-04-06", "close": 134.14, "volume": 1361292.0}, {"date": "2022-04-07", "close": 134.15, "volume": 1094726.0}, {"date": "2022-04-08", "close": 132.53, "volume": 1318918.0}, {"date": "2022-04-11", "close": 131.75, "volume": 1612218.0}, {"date": "2022-04-12", "close": 128.71, "volume": 1693346.0}, {"date": "2022-04-13", "close": 130.59, "volume": 1391425.0}, {"date": "2022-04-14", "close": 128.27, "volume": 3020713.0}, {"date": "2022-04-18", "close": 126.49, "volume": 1066859.0}, {"date": "2022-04-19", "close": 129.64, "volume": 1317843.0}, {"date": "2022-04-20", "close": 131.7, "volume": 1430303.0}, {"date": "2022-04-21", "close": 133.15, "volume": 2427401.0}, {"date": "2022-04-22", "close": 132.85, "volume": 3250737.0}, {"date": "2022-04-25", "close": 129.34, "volume": 2538530.0}, {"date": "2022-04-26", "close": 125.9, "volume": 1936301.0}, {"date": "2022-04-27", "close": 129.61, "volume": 1560456.0}, {"date": "2022-04-28", "close": 130.85, "volume": 1346884.0}, {"date": "2022-04-29", "close": 127.99, "volume": 3306153.0}, {"date": "2022-05-02", "close": 130.99, "volume": 2230185.0}, {"date": "2022-05-03", "close": 133.21, "volume": 1849839.0}, {"date": "2022-05-04", "close": 137.34, "volume": 1315052.0}, {"date": "2022-05-05", "close": 131.57, "volume": 1059536.0}, {"date": "2022-05-06", "close": 128.53, "volume": 1296262.0}, {"date": "2022-05-09", "close": 127.14, "volume": 1420319.0}, {"date": "2022-05-10", "close": 125.04, "volume": 1122729.0}, {"date": "2022-05-11", "close": 124.3, "volume": 989623.0}, {"date": "2022-05-12", "close": 123.32, "volume": 1307470.0}, {"date": "2022-05-13", "close": 122.36, "volume": 1021519.0}, {"date": "2022-05-16", "close": 120.47, "volume": 1269902.0}, {"date": "2022-05-17", "close": 124.33, "volume": 1094493.0}, {"date": "2022-05-18", "close": 119.56, "volume": 1083160.0}, {"date": "2022-05-19", "close": 122.67, "volume": 1253723.0}, {"date": "2022-05-20", "close": 119.68, "volume": 1790230.0}, {"date": "2022-05-23", "close": 122.81, "volume": 1076090.0}, {"date": "2022-05-24", "close": 121.46, "volume": 976227.0}, {"date": "2022-05-25", "close": 123.41, "volume": 931212.0}, {"date": "2022-05-26", "close": 126.3, "volume": 1927354.0}, {"date": "2022-05-27", "close": 130.03, "volume": 1313063.0}, {"date": "2022-05-31", "close": 126.49, "volume": 2794528.0}, {"date": "2022-06-01", "close": 125.37, "volume": 912295.0}, {"date": "2022-06-02", "close": 128.79, "volume": 722290.0}, {"date": "2022-06-03", "close": 125.46, "volume": 813543.0}, {"date": "2022-06-06", "close": 127.13, "volume": 687831.0}, {"date": "2022-06-07", "close": 128.78, "volume": 899180.0}, {"date": "2022-06-08", "close": 127.01, "volume": 2380415.0}, {"date": "2022-06-09", "close": 123.99, "volume": 1358792.0}, {"date": "2022-06-10", "close": 115.9, "volume": 1764197.0}, {"date": "2022-06-13", "close": 113.3, "volume": 1282448.0}, {"date": "2022-06-14", "close": 111.51, "volume": 2028050.0}, {"date": "2022-06-15", "close": 113.62, "volume": 1509743.0}, {"date": "2022-06-16", "close": 108.5, "volume": 1307107.0}, {"date": "2022-06-17", "close": 110.02, "volume": 1865959.0}, {"date": "2022-06-21", "close": 110.6, "volume": 1278544.0}, {"date": "2022-06-22", "close": 112.74, "volume": 1429960.0}, {"date": "2022-06-23", "close": 114.36, "volume": 1259231.0}, {"date": "2022-06-24", "close": 121.01, "volume": 2313151.0}, {"date": "2022-06-27", "close": 121.3, "volume": 1682450.0}, {"date": "2022-06-28", "close": 119.27, "volume": 2112213.0}, {"date": "2022-06-29", "close": 117.21, "volume": 1585320.0}, {"date": "2022-06-30", "close": 114.34, "volume": 2248644.0}, {"date": "2022-07-01", "close": 117.86, "volume": 1299393.0}, {"date": "2022-07-05", "close": 118.76, "volume": 1636298.0}, {"date": "2022-07-06", "close": 119.4, "volume": 1645726.0}, {"date": "2022-07-07", "close": 119.1, "volume": 1513134.0}, {"date": "2022-07-08", "close": 117.87, "volume": 1115435.0}, {"date": "2022-07-11", "close": 114.17, "volume": 1206550.0}, {"date": "2022-07-12", "close": 116.03, "volume": 1094757.0}, {"date": "2022-07-13", "close": 115.71, "volume": 1025716.0}, {"date": "2022-07-14", "close": 114.84, "volume": 825876.0}, {"date": "2022-07-15", "close": 116.8, "volume": 908321.0}, {"date": "2022-07-18", "close": 114.91, "volume": 1768846.0}, {"date": "2022-07-19", "close": 119.77, "volume": 1326682.0}, {"date": "2022-07-20", "close": 120.1, "volume": 1172599.0}, {"date": "2022-07-21", "close": 122.95, "volume": 1797747.0}, {"date": "2022-07-22", "close": 127.73, "volume": 2590598.0}, {"date": "2022-07-25", "close": 126.87, "volume": 1914442.0}, {"date": "2022-07-26", "close": 126.22, "volume": 1723985.0}, {"date": "2022-07-27", "close": 126.93, "volume": 1828268.0}, {"date": "2022-07-28", "close": 130.36, "volume": 1310686.0}, {"date": "2022-07-29", "close": 129.29, "volume": 1316743.0}, {"date": "2022-08-01", "close": 129.31, "volume": 898543.0}, {"date": "2022-08-02", "close": 126.65, "volume": 1463923.0}, {"date": "2022-08-03", "close": 128.24, "volume": 1004637.0}, {"date": "2022-08-04", "close": 128.13, "volume": 839250.0}, {"date": "2022-08-05", "close": 127.36, "volume": 1099343.0}, {"date": "2022-08-08", "close": 128.29, "volume": 938823.0}, {"date": "2022-08-09", "close": 127.19, "volume": 976337.0}, {"date": "2022-08-10", "close": 133.54, "volume": 1353983.0}, {"date": "2022-08-11", "close": 133.34, "volume": 1065615.0}, {"date": "2022-08-12", "close": 135.55, "volume": 782975.0}, {"date": "2022-08-15", "close": 136.39, "volume": 737881.0}, {"date": "2022-08-16", "close": 137.21, "volume": 761217.0}, {"date": "2022-08-17", "close": 134.19, "volume": 1005473.0}, {"date": "2022-08-18", "close": 133.48, "volume": 880081.0}, {"date": "2022-08-19", "close": 131.94, "volume": 772273.0}, {"date": "2022-08-22", "close": 127.23, "volume": 1102184.0}, {"date": "2022-08-23", "close": 127.65, "volume": 760123.0}, {"date": "2022-08-24", "close": 128.01, "volume": 782425.0}, {"date": "2022-08-25", "close": 132.16, "volume": 716024.0}, {"date": "2022-08-26", "close": 126.04, "volume": 751101.0}, {"date": "2022-08-29", "close": 125.94, "volume": 507733.0}, {"date": "2022-08-30", "close": 127.78, "volume": 1215875.0}, {"date": "2022-08-31", "close": 126.98, "volume": 1574268.0}, {"date": "2022-09-01", "close": 124.54, "volume": 1142139.0}, {"date": "2022-09-02", "close": 123.76, "volume": 1338607.0}, {"date": "2022-09-06", "close": 123.69, "volume": 1310327.0}, {"date": "2022-09-07", "close": 127.84, "volume": 2116518.0}, {"date": "2022-09-08", "close": 127.76, "volume": 1153515.0}, {"date": "2022-09-09", "close": 128.11, "volume": 1160257.0}, {"date": "2022-09-12", "close": 131.58, "volume": 1020173.0}, {"date": "2022-09-13", "close": 124.49, "volume": 1207381.0}, {"date": "2022-09-14", "close": 120.16, "volume": 1935306.0}, {"date": "2022-09-15", "close": 120.44, "volume": 1284499.0}, {"date": "2022-09-16", "close": 117.48, "volume": 2133696.0}, {"date": "2022-09-19", "close": 119.23, "volume": 972517.0}, {"date": "2022-09-20", "close": 116.66, "volume": 1081701.0}, {"date": "2022-09-21", "close": 113.3, "volume": 1089453.0}, {"date": "2022-09-22", "close": 111.92, "volume": 964990.0}, {"date": "2022-09-23", "close": 112.32, "volume": 1248444.0}, {"date": "2022-09-26", "close": 111.17, "volume": 925334.0}, {"date": "2022-09-27", "close": 111.06, "volume": 1206290.0}, {"date": "2022-09-28", "close": 113.3, "volume": 1503232.0}, {"date": "2022-09-29", "close": 111.61, "volume": 905792.0}, {"date": "2022-09-30", "close": 110.69, "volume": 1163938.0}, {"date": "2022-10-03", "close": 114.19, "volume": 1366543.0}, {"date": "2022-10-04", "close": 119.15, "volume": 1581565.0}, {"date": "2022-10-05", "close": 120.23, "volume": 1475361.0}, {"date": "2022-10-06", "close": 117.73, "volume": 1692433.0}, {"date": "2022-10-07", "close": 114.37, "volume": 1052742.0}, {"date": "2022-10-10", "close": 110.75, "volume": 2952461.0}, {"date": "2022-10-11", "close": 110.76, "volume": 2032025.0}, {"date": "2022-10-12", "close": 109.69, "volume": 1341493.0}, {"date": "2022-10-13", "close": 112.22, "volume": 1776670.0}, {"date": "2022-10-14", "close": 110.33, "volume": 1483394.0}, {"date": "2022-10-17", "close": 113.31, "volume": 1210686.0}, {"date": "2022-10-18", "close": 116.74, "volume": 1121482.0}, {"date": "2022-10-19", "close": 114.64, "volume": 1259398.0}, {"date": "2022-10-20", "close": 108.41, "volume": 3326888.0}, {"date": "2022-10-21", "close": 112.59, "volume": 2163357.0}, {"date": "2022-10-24", "close": 111.95, "volume": 1365963.0}, {"date": "2022-10-25", "close": 112.96, "volume": 1703089.0}, {"date": "2022-10-26", "close": 112.82, "volume": 1075479.0}, {"date": "2022-10-27", "close": 112.36, "volume": 918705.0}, {"date": "2022-10-28", "close": 114.16, "volume": 1220163.0}, {"date": "2022-10-31", "close": 114.18, "volume": 1714129.0}, {"date": "2022-11-01", "close": 114.0, "volume": 1028431.0}, {"date": "2022-11-02", "close": 110.08, "volume": 1315337.0}, {"date": "2022-11-03", "close": 109.71, "volume": 1096968.0}, {"date": "2022-11-04", "close": 115.46, "volume": 1527370.0}, {"date": "2022-11-07", "close": 116.34, "volume": 1375209.0}, {"date": "2022-11-08", "close": 116.46, "volume": 1122794.0}, {"date": "2022-11-09", "close": 114.18, "volume": 759604.0}, {"date": "2022-11-10", "close": 124.81, "volume": 1513754.0}, {"date": "2022-11-11", "close": 130.09, "volume": 2106314.0}, {"date": "2022-11-14", "close": 127.96, "volume": 1891203.0}, {"date": "2022-11-15", "close": 129.5, "volume": 1639410.0}, {"date": "2022-11-16", "close": 128.99, "volume": 1352799.0}, {"date": "2022-11-17", "close": 126.66, "volume": 1051261.0}, {"date": "2022-11-18", "close": 128.47, "volume": 999423.0}, {"date": "2022-11-21", "close": 129.05, "volume": 1223925.0}, {"date": "2022-11-22", "close": 131.99, "volume": 1525550.0}, {"date": "2022-11-23", "close": 133.06, "volume": 1078920.0}, {"date": "2022-11-25", "close": 133.36, "volume": 320312.0}, {"date": "2022-11-28", "close": 130.3, "volume": 1049317.0}, {"date": "2022-11-29", "close": 131.83, "volume": 1648686.0}, {"date": "2022-11-30", "close": 135.22, "volume": 2036671.0}, {"date": "2022-12-01", "close": 134.96, "volume": 794895.0}, {"date": "2022-12-02", "close": 137.3, "volume": 776606.0}, {"date": "2022-12-05", "close": 134.59, "volume": 924766.0}, {"date": "2022-12-06", "close": 132.04, "volume": 885362.0}, {"date": "2022-12-07", "close": 129.44, "volume": 1670622.0}, {"date": "2022-12-08", "close": 130.36, "volume": 1099111.0}, {"date": "2022-12-09", "close": 130.41, "volume": 718847.0}, {"date": "2022-12-12", "close": 132.32, "volume": 1038318.0}, {"date": "2022-12-13", "close": 134.07, "volume": 1171205.0}, {"date": "2022-12-14", "close": 132.77, "volume": 880843.0}, {"date": "2022-12-15", "close": 128.77, "volume": 1084506.0}, {"date": "2022-12-16", "close": 126.17, "volume": 1658582.0}, {"date": "2022-12-19", "close": 125.63, "volume": 682027.0}, {"date": "2022-12-20", "close": 124.76, "volume": 1106768.0}, {"date": "2022-12-21", "close": 127.15, "volume": 909518.0}, {"date": "2022-12-22", "close": 125.86, "volume": 722749.0}, {"date": "2022-12-23", "close": 126.72, "volume": 458223.0}, {"date": "2022-12-27", "close": 126.42, "volume": 701918.0}, {"date": "2022-12-28", "close": 124.27, "volume": 640589.0}, {"date": "2022-12-29", "close": 126.4, "volume": 648846.0}, {"date": "2022-12-30", "close": 125.74, "volume": 648835.0}, {"date": "2023-01-03", "close": 126.84, "volume": 1001095.0}, {"date": "2023-01-04", "close": 129.97, "volume": 763043.0}, {"date": "2023-01-05", "close": 123.11, "volume": 1610674.0}, {"date": "2023-01-06", "close": 128.5, "volume": 1231736.0}, {"date": "2023-01-09", "close": 128.87, "volume": 1299616.0}, {"date": "2023-01-10", "close": 129.78, "volume": 981553.0}, {"date": "2023-01-11", "close": 132.09, "volume": 1417524.0}, {"date": "2023-01-12", "close": 131.62, "volume": 1044537.0}, {"date": "2023-01-13", "close": 132.4, "volume": 871214.0}, {"date": "2023-01-17", "close": 130.62, "volume": 1689720.0}, {"date": "2023-01-18", "close": 127.78, "volume": 1973340.0}, {"date": "2023-01-19", "close": 123.6, "volume": 2904385.0}, {"date": "2023-01-20", "close": 131.0, "volume": 4117580.0}, {"date": "2023-01-23", "close": 130.3, "volume": 1788239.0}, {"date": "2023-01-24", "close": 130.97, "volume": 1259520.0}, {"date": "2023-01-25", "close": 128.15, "volume": 1578498.0}, {"date": "2023-01-26", "close": 127.7, "volume": 2149869.0}, {"date": "2023-01-27", "close": 127.35, "volume": 1564091.0}, {"date": "2023-01-30", "close": 127.65, "volume": 1333296.0}, {"date": "2023-01-31", "close": 130.34, "volume": 2276246.0}, {"date": "2023-02-01", "close": 132.01, "volume": 1661332.0}, {"date": "2023-02-02", "close": 134.43, "volume": 1327129.0}, {"date": "2023-02-03", "close": 130.73, "volume": 1007197.0}, {"date": "2023-02-06", "close": 129.44, "volume": 987451.0}, {"date": "2023-02-07", "close": 131.27, "volume": 1380430.0}, {"date": "2023-02-08", "close": 130.38, "volume": 1050199.0}, {"date": "2023-02-09", "close": 128.86, "volume": 961414.0}, {"date": "2023-02-10", "close": 126.23, "volume": 1104789.0}, {"date": "2023-02-13", "close": 128.74, "volume": 992186.0}, {"date": "2023-02-14", "close": 129.78, "volume": 1147125.0}, {"date": "2023-02-15", "close": 131.04, "volume": 910986.0}, {"date": "2023-02-16", "close": 129.15, "volume": 1075687.0}, {"date": "2023-02-17", "close": 129.91, "volume": 1255476.0}, {"date": "2023-02-21", "close": 126.2, "volume": 1495487.0}, {"date": "2023-02-22", "close": 128.67, "volume": 1252099.0}, {"date": "2023-02-23", "close": 128.17, "volume": 1137835.0}, {"date": "2023-02-24", "close": 129.71, "volume": 1263335.0}, {"date": "2023-02-27", "close": 131.61, "volume": 1226702.0}, {"date": "2023-02-28", "close": 132.06, "volume": 1535285.0}, {"date": "2023-03-01", "close": 133.23, "volume": 2650969.0}, {"date": "2023-03-02", "close": 134.84, "volume": 1641697.0}, {"date": "2023-03-03", "close": 137.46, "volume": 1288078.0}, {"date": "2023-03-06", "close": 133.64, "volume": 1451554.0}, {"date": "2023-03-07", "close": 130.91, "volume": 1609982.0}, {"date": "2023-03-08", "close": 131.21, "volume": 944585.0}, {"date": "2023-03-09", "close": 127.4, "volume": 1246764.0}, {"date": "2023-03-10", "close": 126.0, "volume": 2400981.0}, {"date": "2023-03-13", "close": 124.71, "volume": 1316256.0}, {"date": "2023-03-14", "close": 129.16, "volume": 1952691.0}, {"date": "2023-03-15", "close": 125.43, "volume": 1633279.0}, {"date": "2023-03-16", "close": 126.55, "volume": 1356265.0}, {"date": "2023-03-17", "close": 122.49, "volume": 2761427.0}, {"date": "2023-03-20", "close": 125.31, "volume": 1045467.0}, {"date": "2023-03-21", "close": 126.6, "volume": 791870.0}, {"date": "2023-03-22", "close": 123.61, "volume": 948259.0}, {"date": "2023-03-23", "close": 123.51, "volume": 940299.0}, {"date": "2023-03-24", "close": 125.44, "volume": 1245931.0}, {"date": "2023-03-27", "close": 126.0, "volume": 1142923.0}, {"date": "2023-03-28", "close": 126.22, "volume": 1073837.0}, {"date": "2023-03-29", "close": 128.24, "volume": 856688.0}, {"date": "2023-03-30", "close": 129.83, "volume": 987282.0}, {"date": "2023-03-31", "close": 133.58, "volume": 1497789.0}, {"date": "2023-04-03", "close": 140.04, "volume": 3701024.0}, {"date": "2023-04-04", "close": 138.32, "volume": 1966008.0}, {"date": "2023-04-05", "close": 138.95, "volume": 1819675.0}, {"date": "2023-04-06", "close": 138.07, "volume": 1461683.0}, {"date": "2023-04-10", "close": 138.34, "volume": 935242.0}, {"date": "2023-04-11", "close": 139.3, "volume": 1192632.0}, {"date": "2023-04-12", "close": 138.01, "volume": 1306252.0}, {"date": "2023-04-13", "close": 139.29, "volume": 1764332.0}, {"date": "2023-04-14", "close": 138.42, "volume": 1024710.0}, {"date": "2023-04-17", "close": 140.93, "volume": 978420.0}, {"date": "2023-04-18", "close": 141.61, "volume": 1197160.0}, {"date": "2023-04-19", "close": 140.55, "volume": 1544755.0}, {"date": "2023-04-20", "close": 141.45, "volume": 2075254.0}, {"date": "2023-04-21", "close": 141.98, "volume": 2746981.0}, {"date": "2023-04-24", "close": 142.96, "volume": 1767725.0}, {"date": "2023-04-25", "close": 140.43, "volume": 1475831.0}, {"date": "2023-04-26", "close": 137.64, "volume": 1948517.0}, {"date": "2023-04-27", "close": 138.93, "volume": 1695956.0}, {"date": "2023-04-28", "close": 140.26, "volume": 1518169.0}, {"date": "2023-05-01", "close": 139.76, "volume": 948116.0}, {"date": "2023-05-02", "close": 139.6, "volume": 1264549.0}, {"date": "2023-05-03", "close": 138.34, "volume": 1031865.0}, {"date": "2023-05-04", "close": 135.5, "volume": 1029246.0}, {"date": "2023-05-05", "close": 138.03, "volume": 987477.0}, {"date": "2023-05-08", "close": 138.68, "volume": 1258626.0}, {"date": "2023-05-09", "close": 137.14, "volume": 1303829.0}, {"date": "2023-05-10", "close": 136.86, "volume": 1019775.0}, {"date": "2023-05-11", "close": 137.24, "volume": 945997.0}, {"date": "2023-05-12", "close": 138.1, "volume": 871397.0}, {"date": "2023-05-15", "close": 140.63, "volume": 1423269.0}, {"date": "2023-05-16", "close": 139.33, "volume": 1247685.0}, {"date": "2023-05-17", "close": 142.41, "volume": 1212183.0}, {"date": "2023-05-18", "close": 142.57, "volume": 1202754.0}, {"date": "2023-05-19", "close": 142.4, "volume": 760707.0}, {"date": "2023-05-22", "close": 140.68, "volume": 1017952.0}, {"date": "2023-05-23", "close": 136.88, "volume": 1077691.0}, {"date": "2023-05-24", "close": 133.41, "volume": 2468373.0}, {"date": "2023-05-25", "close": 133.04, "volume": 2000234.0}, {"date": "2023-05-26", "close": 133.73, "volume": 1070173.0}, {"date": "2023-05-30", "close": 134.35, "volume": 1102734.0}, {"date": "2023-05-31", "close": 131.29, "volume": 2365726.0}, {"date": "2023-06-01", "close": 134.98, "volume": 1489945.0}, {"date": "2023-06-02", "close": 139.58, "volume": 1294271.0}, {"date": "2023-06-05", "close": 137.92, "volume": 1216143.0}, {"date": "2023-06-06", "close": 139.22, "volume": 958801.0}, {"date": "2023-06-07", "close": 141.85, "volume": 1224566.0}, {"date": "2023-06-08", "close": 141.17, "volume": 1417758.0}, {"date": "2023-06-09", "close": 139.67, "volume": 1174011.0}, {"date": "2023-06-12", "close": 139.99, "volume": 1591862.0}, {"date": "2023-06-13", "close": 141.32, "volume": 2216782.0}, {"date": "2023-06-14", "close": 140.7, "volume": 1932373.0}, {"date": "2023-06-15", "close": 141.27, "volume": 1587903.0}, {"date": "2023-06-16", "close": 143.08, "volume": 2675517.0}, {"date": "2023-06-20", "close": 142.04, "volume": 1386246.0}, {"date": "2023-06-21", "close": 142.34, "volume": 1532327.0}, {"date": "2023-06-22", "close": 140.77, "volume": 1613063.0}, {"date": "2023-06-23", "close": 138.89, "volume": 3212815.0}, {"date": "2023-06-26", "close": 141.08, "volume": 1198639.0}, {"date": "2023-06-27", "close": 144.43, "volume": 1119918.0}, {"date": "2023-06-28", "close": 143.3, "volume": 1609432.0}, {"date": "2023-06-29", "close": 145.37, "volume": 1194001.0}, {"date": "2023-06-30", "close": 148.3, "volume": 1352139.0}, {"date": "2023-07-03", "close": 149.07, "volume": 780594.0}, {"date": "2023-07-05", "close": 146.18, "volume": 1832329.0}, {"date": "2023-07-06", "close": 145.23, "volume": 1491506.0}, {"date": "2023-07-07", "close": 146.77, "volume": 1546298.0}, {"date": "2023-07-10", "close": 147.9, "volume": 891704.0}, {"date": "2023-07-11", "close": 150.59, "volume": 1448825.0}, {"date": "2023-07-12", "close": 151.67, "volume": 1381663.0}, {"date": "2023-07-13", "close": 151.51, "volume": 1350237.0}, {"date": "2023-07-14", "close": 149.74, "volume": 1189252.0}, {"date": "2023-07-17", "close": 151.2, "volume": 1391585.0}, {"date": "2023-07-18", "close": 151.37, "volume": 1258967.0}, {"date": "2023-07-19", "close": 150.26, "volume": 1518995.0}, {"date": "2023-07-20", "close": 149.72, "volume": 2254273.0}, {"date": "2023-07-21", "close": 149.35, "volume": 2935866.0}, {"date": "2023-07-24", "close": 145.87, "volume": 2230175.0}, {"date": "2023-07-25", "close": 147.01, "volume": 2631019.0}, {"date": "2023-07-26", "close": 146.18, "volume": 2449841.0}, {"date": "2023-07-27", "close": 144.8, "volume": 1616265.0}, {"date": "2023-07-28", "close": 145.41, "volume": 1573214.0}, {"date": "2023-07-31", "close": 143.9, "volume": 2012595.0}, {"date": "2023-08-01", "close": 145.55, "volume": 2945981.0}, {"date": "2023-08-02", "close": 141.77, "volume": 2133336.0}, {"date": "2023-08-03", "close": 140.28, "volume": 1413910.0}, {"date": "2023-08-04", "close": 140.57, "volume": 1358252.0}, {"date": "2023-08-07", "close": 143.26, "volume": 1562416.0}, {"date": "2023-08-08", "close": 143.33, "volume": 1675060.0}, {"date": "2023-08-09", "close": 139.44, "volume": 1719826.0}, {"date": "2023-08-10", "close": 139.45, "volume": 1367082.0}, {"date": "2023-08-11", "close": 136.64, "volume": 1291098.0}, {"date": "2023-08-14", "close": 139.63, "volume": 1727692.0}, {"date": "2023-08-15", "close": 138.87, "volume": 1263654.0}, {"date": "2023-08-16", "close": 137.64, "volume": 939534.0}, {"date": "2023-08-17", "close": 138.07, "volume": 1106068.0}, {"date": "2023-08-18", "close": 139.53, "volume": 1594146.0}, {"date": "2023-08-21", "close": 138.6, "volume": 992608.0}, {"date": "2023-08-22", "close": 138.36, "volume": 890982.0}, {"date": "2023-08-23", "close": 137.85, "volume": 1331792.0}, {"date": "2023-08-24", "close": 137.25, "volume": 1157488.0}, {"date": "2023-08-25", "close": 138.37, "volume": 1501943.0}, {"date": "2023-08-28", "close": 138.83, "volume": 1243493.0}, {"date": "2023-08-29", "close": 140.96, "volume": 1123817.0}, {"date": "2023-08-30", "close": 142.04, "volume": 1199861.0}, {"date": "2023-08-31", "close": 141.76, "volume": 1202407.0}, {"date": "2023-09-01", "close": 142.01, "volume": 1101463.0}, {"date": "2023-09-05", "close": 136.47, "volume": 1772742.0}, {"date": "2023-09-06", "close": 137.05, "volume": 2163515.0}, {"date": "2023-09-07", "close": 136.18, "volume": 1175976.0}, {"date": "2023-09-08", "close": 135.7, "volume": 1271824.0}, {"date": "2023-09-11", "close": 136.35, "volume": 854297.0}, {"date": "2023-09-12", "close": 133.84, "volume": 1448546.0}, {"date": "2023-09-13", "close": 133.0, "volume": 1166741.0}, {"date": "2023-09-14", "close": 134.39, "volume": 1036380.0}, {"date": "2023-09-15", "close": 133.8, "volume": 2213862.0}, {"date": "2023-09-18", "close": 132.49, "volume": 978920.0}, {"date": "2023-09-19", "close": 132.21, "volume": 1454490.0}, {"date": "2023-09-20", "close": 130.8, "volume": 807704.0}, {"date": "2023-09-21", "close": 128.29, "volume": 1448566.0}, {"date": "2023-09-22", "close": 130.13, "volume": 1660490.0}, {"date": "2023-09-25", "close": 132.05, "volume": 1174587.0}, {"date": "2023-09-26", "close": 128.61, "volume": 1200005.0}, {"date": "2023-09-27", "close": 128.03, "volume": 1313313.0}, {"date": "2023-09-28", "close": 130.56, "volume": 935952.0}, {"date": "2023-09-29", "close": 129.8, "volume": 1117888.0}, {"date": "2023-10-02", "close": 129.37, "volume": 1177742.0}, {"date": "2023-10-03", "close": 128.65, "volume": 1305609.0}, {"date": "2023-10-04", "close": 133.22, "volume": 2719846.0}, {"date": "2023-10-05", "close": 131.33, "volume": 1932250.0}, {"date": "2023-10-06", "close": 133.13, "volume": 1556215.0}, {"date": "2023-10-09", "close": 128.76, "volume": 1886092.0}, {"date": "2023-10-10", "close": 130.28, "volume": 2128233.0}, {"date": "2023-10-11", "close": 132.52, "volume": 1233107.0}, {"date": "2023-10-12", "close": 130.06, "volume": 825991.0}, {"date": "2023-10-13", "close": 128.46, "volume": 1355130.0}, {"date": "2023-10-16", "close": 130.35, "volume": 1143505.0}, {"date": "2023-10-17", "close": 131.45, "volume": 1812812.0}, {"date": "2023-10-18", "close": 127.78, "volume": 2319740.0}, {"date": "2023-10-19", "close": 124.34, "volume": 4053133.0}, {"date": "2023-10-20", "close": 124.72, "volume": 2234247.0}, {"date": "2023-10-23", "close": 123.69, "volume": 1482122.0}, {"date": "2023-10-24", "close": 122.85, "volume": 1573526.0}, {"date": "2023-10-25", "close": 121.48, "volume": 1133397.0}, {"date": "2023-10-26", "close": 122.01, "volume": 1440046.0}, {"date": "2023-10-27", "close": 120.72, "volume": 838945.0}, {"date": "2023-10-30", "close": 121.82, "volume": 1161645.0}, {"date": "2023-10-31", "close": 122.77, "volume": 1970324.0}, {"date": "2023-11-01", "close": 122.97, "volume": 1094237.0}, {"date": "2023-11-02", "close": 124.92, "volume": 1622192.0}, {"date": "2023-11-03", "close": 128.31, "volume": 1098464.0}, {"date": "2023-11-06", "close": 127.75, "volume": 977866.0}, {"date": "2023-11-07", "close": 127.81, "volume": 1521883.0}, {"date": "2023-11-08", "close": 129.55, "volume": 1340278.0}, {"date": "2023-11-09", "close": 127.37, "volume": 1170600.0}, {"date": "2023-11-10", "close": 128.81, "volume": 1283633.0}, {"date": "2023-11-13", "close": 129.28, "volume": 1574810.0}, {"date": "2023-11-14", "close": 133.51, "volume": 2368040.0}, {"date": "2023-11-15", "close": 133.62, "volume": 2094172.0}, {"date": "2023-11-16", "close": 135.16, "volume": 1274029.0}, {"date": "2023-11-17", "close": 135.87, "volume": 961746.0}, {"date": "2023-11-20", "close": 135.56, "volume": 923774.0}, {"date": "2023-11-21", "close": 136.58, "volume": 982738.0}, {"date": "2023-11-22", "close": 136.64, "volume": 734302.0}, {"date": "2023-11-24", "close": 136.45, "volume": 355933.0}, {"date": "2023-11-27", "close": 137.29, "volume": 1161044.0}, {"date": "2023-11-28", "close": 138.08, "volume": 1619733.0}, {"date": "2023-11-29", "close": 139.55, "volume": 1252930.0}, {"date": "2023-11-30", "close": 141.99, "volume": 2751117.0}, {"date": "2023-12-01", "close": 143.63, "volume": 1553530.0}, {"date": "2023-12-04", "close": 143.15, "volume": 2813405.0}, {"date": "2023-12-05", "close": 142.65, "volume": 1902500.0}, {"date": "2023-12-06", "close": 142.7, "volume": 1991965.0}, {"date": "2023-12-07", "close": 144.98, "volume": 1533447.0}, {"date": "2023-12-08", "close": 143.98, "volume": 1136587.0}, {"date": "2023-12-11", "close": 145.84, "volume": 2053308.0}, {"date": "2023-12-12", "close": 145.37, "volume": 1998759.0}, {"date": "2023-12-13", "close": 147.47, "volume": 2579714.0}, {"date": "2023-12-14", "close": 149.15, "volume": 2463453.0}, {"date": "2023-12-15", "close": 148.68, "volume": 2920934.0}, {"date": "2023-12-18", "close": 148.75, "volume": 2411062.0}, {"date": "2023-12-19", "close": 149.51, "volume": 1926686.0}, {"date": "2023-12-20", "close": 146.32, "volume": 1478634.0}, {"date": "2023-12-21", "close": 147.75, "volume": 1399224.0}, {"date": "2023-12-22", "close": 148.75, "volume": 1309375.0}, {"date": "2023-12-26", "close": 149.69, "volume": 870619.0}, {"date": "2023-12-27", "close": 150.16, "volume": 1327693.0}, {"date": "2023-12-28", "close": 150.38, "volume": 817109.0}, {"date": "2023-12-29", "close": 149.55, "volume": 944173.0}, {"date": "2024-01-02", "close": 147.28, "volume": 1842861.0}, {"date": "2024-01-03", "close": 145.62, "volume": 1739501.0}, {"date": "2024-01-04", "close": 144.91, "volume": 1702490.0}, {"date": "2024-01-05", "close": 145.94, "volume": 1081088.0}, {"date": "2024-01-08", "close": 147.39, "volume": 1013384.0}, {"date": "2024-01-09", "close": 146.23, "volume": 955425.0}, {"date": "2024-01-10", "close": 147.29, "volume": 929354.0}, {"date": "2024-01-11", "close": 146.39, "volume": 1453310.0}, {"date": "2024-01-12", "close": 145.55, "volume": 1104702.0}, {"date": "2024-01-16", "close": 143.76, "volume": 2058975.0}, {"date": "2024-01-17", "close": 143.08, "volume": 1917628.0}, {"date": "2024-01-18", "close": 144.95, "volume": 2154995.0}, {"date": "2024-01-19", "close": 141.39, "volume": 5496030.0}, {"date": "2024-01-22", "close": 142.14, "volume": 2315838.0}, {"date": "2024-01-23", "close": 142.44, "volume": 1740567.0}, {"date": "2024-01-24", "close": 141.03, "volume": 2555375.0}, {"date": "2024-01-25", "close": 142.79, "volume": 1823058.0}, {"date": "2024-01-26", "close": 143.04, "volume": 1633309.0}, {"date": "2024-01-29", "close": 142.86, "volume": 1897837.0}, {"date": "2024-01-30", "close": 143.07, "volume": 1389575.0}, {"date": "2024-01-31", "close": 141.04, "volume": 2334121.0}, {"date": "2024-02-01", "close": 141.5, "volume": 1429659.0}, {"date": "2024-02-02", "close": 140.09, "volume": 1580574.0}, {"date": "2024-02-05", "close": 137.57, "volume": 2700856.0}, {"date": "2024-02-06", "close": 139.89, "volume": 1559775.0}, {"date": "2024-02-07", "close": 139.37, "volume": 1384155.0}, {"date": "2024-02-08", "close": 138.63, "volume": 1390071.0}, {"date": "2024-02-09", "close": 139.58, "volume": 1205668.0}, {"date": "2024-02-12", "close": 140.9, "volume": 1557076.0}, {"date": "2024-02-13", "close": 138.74, "volume": 1677925.0}, {"date": "2024-02-14", "close": 140.1, "volume": 1319526.0}, {"date": "2024-02-15", "close": 142.42, "volume": 1816289.0}, {"date": "2024-02-16", "close": 141.91, "volume": 2060000.0}, {"date": "2024-02-20", "close": 141.16, "volume": 2568670.0}, {"date": "2024-02-21", "close": 142.65, "volume": 1119426.0}, {"date": "2024-02-22", "close": 143.38, "volume": 1305706.0}, {"date": "2024-02-23", "close": 144.37, "volume": 892858.0}, {"date": "2024-02-26", "close": 142.34, "volume": 2432858.0}, {"date": "2024-02-27", "close": 140.91, "volume": 2176000.0}, {"date": "2024-02-28", "close": 140.48, "volume": 1298818.0}, {"date": "2024-02-29", "close": 141.6, "volume": 1951311.0}, {"date": "2024-03-01", "close": 139.52, "volume": 1972034.0}, {"date": "2024-03-04", "close": 139.22, "volume": 1836828.0}, {"date": "2024-03-05", "close": 138.79, "volume": 1368863.0}, {"date": "2024-03-06", "close": 140.12, "volume": 1671518.0}, {"date": "2024-03-07", "close": 140.9, "volume": 2068729.0}, {"date": "2024-03-08", "close": 140.73, "volume": 1361008.0}, {"date": "2024-03-11", "close": 142.5, "volume": 1765703.0}, {"date": "2024-03-12", "close": 141.31, "volume": 1422506.0}, {"date": "2024-03-13", "close": 141.88, "volume": 1893444.0}, {"date": "2024-03-14", "close": 138.96, "volume": 2201408.0}, {"date": "2024-03-15", "close": 137.86, "volume": 4394255.0}, {"date": "2024-03-18", "close": 139.07, "volume": 2002023.0}, {"date": "2024-03-19", "close": 141.6, "volume": 2608882.0}, {"date": "2024-03-20", "close": 142.26, "volume": 2189989.0}, {"date": "2024-03-21", "close": 143.61, "volume": 1515854.0}, {"date": "2024-03-22", "close": 142.56, "volume": 1289279.0}, {"date": "2024-03-25", "close": 141.15, "volume": 1005708.0}, {"date": "2024-03-26", "close": 141.82, "volume": 1059513.0}, {"date": "2024-03-27", "close": 144.54, "volume": 1169480.0}, {"date": "2024-03-28", "close": 144.9, "volume": 1532965.0}, {"date": "2024-04-01", "close": 143.38, "volume": 1093641.0}, {"date": "2024-04-02", "close": 141.66, "volume": 1051178.0}, {"date": "2024-04-03", "close": 141.73, "volume": 1180107.0}, {"date": "2024-04-04", "close": 139.77, "volume": 1236539.0}, {"date": "2024-04-05", "close": 139.04, "volume": 1061851.0}, {"date": "2024-04-08", "close": 139.91, "volume": 1347395.0}, {"date": "2024-04-09", "close": 142.2, "volume": 1223001.0}, {"date": "2024-04-10", "close": 137.73, "volume": 1561521.0}, {"date": "2024-04-11", "close": 137.6, "volume": 2091003.0}, {"date": "2024-04-12", "close": 134.43, "volume": 2097364.0}, {"date": "2024-04-15", "close": 135.02, "volume": 1292643.0}, {"date": "2024-04-16", "close": 133.51, "volume": 1822114.0}, {"date": "2024-04-17", "close": 134.96, "volume": 1735434.0}, {"date": "2024-04-18", "close": 135.11, "volume": 2318926.0}, {"date": "2024-04-19", "close": 130.9, "volume": 4643208.0}, {"date": "2024-04-22", "close": 131.16, "volume": 2460691.0}, {"date": "2024-04-23", "close": 130.43, "volume": 2730643.0}, {"date": "2024-04-24", "close": 130.52, "volume": 1896306.0}, {"date": "2024-04-25", "close": 129.23, "volume": 1764069.0}, {"date": "2024-04-26", "close": 130.16, "volume": 1370846.0}, {"date": "2024-04-29", "close": 130.74, "volume": 859567.0}, {"date": "2024-04-30", "close": 129.0, "volume": 2208167.0}, {"date": "2024-05-01", "close": 130.95, "volume": 2084889.0}, {"date": "2024-05-02", "close": 132.25, "volume": 2816335.0}, {"date": "2024-05-03", "close": 132.92, "volume": 1303659.0}, {"date": "2024-05-06", "close": 133.04, "volume": 1159475.0}, {"date": "2024-05-07", "close": 134.21, "volume": 1134395.0}, {"date": "2024-05-08", "close": 133.43, "volume": 1372115.0}, {"date": "2024-05-09", "close": 134.35, "volume": 1273828.0}, {"date": "2024-05-10", "close": 135.33, "volume": 1079113.0}, {"date": "2024-05-13", "close": 135.74, "volume": 770767.0}, {"date": "2024-05-14", "close": 135.38, "volume": 1051027.0}, {"date": "2024-05-15", "close": 135.04, "volume": 918349.0}, {"date": "2024-05-16", "close": 134.78, "volume": 1115356.0}, {"date": "2024-05-17", "close": 134.44, "volume": 1336858.0}, {"date": "2024-05-20", "close": 133.77, "volume": 1146706.0}, {"date": "2024-05-21", "close": 133.73, "volume": 989369.0}, {"date": "2024-05-22", "close": 134.7, "volume": 1746356.0}, {"date": "2024-05-23", "close": 131.02, "volume": 1293692.0}, {"date": "2024-05-24", "close": 131.42, "volume": 929256.0}, {"date": "2024-05-28", "close": 129.6, "volume": 1560981.0}, {"date": "2024-05-29", "close": 127.15, "volume": 1016076.0}, {"date": "2024-05-30", "close": 129.12, "volume": 1322189.0}, {"date": "2024-05-31", "close": 131.41, "volume": 3835704.0}, {"date": "2024-06-03", "close": 131.66, "volume": 1563581.0}, {"date": "2024-06-04", "close": 131.68, "volume": 1603048.0}, {"date": "2024-06-05", "close": 133.21, "volume": 1260619.0}, {"date": "2024-06-06", "close": 130.62, "volume": 1606496.0}, {"date": "2024-06-07", "close": 128.41, "volume": 1630476.0}, {"date": "2024-06-10", "close": 128.46, "volume": 1037043.0}, {"date": "2024-06-11", "close": 129.57, "volume": 1543584.0}, {"date": "2024-06-12", "close": 130.41, "volume": 1293018.0}, {"date": "2024-06-13", "close": 129.79, "volume": 938722.0}, {"date": "2024-06-14", "close": 127.32, "volume": 1156865.0}, {"date": "2024-06-17", "close": 128.27, "volume": 1185297.0}, {"date": "2024-06-18", "close": 127.86, "volume": 1062904.0}, {"date": "2024-06-20", "close": 128.46, "volume": 1321111.0}, {"date": "2024-06-21", "close": 128.59, "volume": 1971814.0}, {"date": "2024-06-24", "close": 128.15, "volume": 1721362.0}, {"date": "2024-06-25", "close": 125.22, "volume": 2146909.0}, {"date": "2024-06-26", "close": 125.25, "volume": 1927288.0}, {"date": "2024-06-27", "close": 124.9, "volume": 1056184.0}, {"date": "2024-06-28", "close": 125.89, "volume": 2585591.0}, {"date": "2024-07-01", "close": 123.98, "volume": 1202736.0}, {"date": "2024-07-02", "close": 124.88, "volume": 1284065.0}, {"date": "2024-07-03", "close": 124.87, "volume": 703007.0}, {"date": "2024-07-05", "close": 125.23, "volume": 1123179.0}, {"date": "2024-07-08", "close": 127.0, "volume": 1245197.0}, {"date": "2024-07-09", "close": 125.26, "volume": 1071254.0}, {"date": "2024-07-10", "close": 126.64, "volume": 1147446.0}, {"date": "2024-07-11", "close": 129.71, "volume": 1235733.0}, {"date": "2024-07-12", "close": 130.62, "volume": 950524.0}, {"date": "2024-07-15", "close": 130.88, "volume": 1546206.0}, {"date": "2024-07-16", "close": 133.23, "volume": 1720911.0}, {"date": "2024-07-17", "close": 133.76, "volume": 2259047.0}, {"date": "2024-07-18", "close": 131.71, "volume": 2434600.0}, {"date": "2024-07-19", "close": 128.04, "volume": 4342564.0}, {"date": "2024-07-22", "close": 128.37, "volume": 1608278.0}, {"date": "2024-07-23", "close": 126.72, "volume": 1624655.0}, {"date": "2024-07-24", "close": 125.24, "volume": 1639580.0}, {"date": "2024-07-25", "close": 125.94, "volume": 1497293.0}, {"date": "2024-07-26", "close": 127.55, "volume": 1579781.0}, {"date": "2024-07-29", "close": 127.74, "volume": 1265259.0}, {"date": "2024-07-30", "close": 127.21, "volume": 1507408.0}, {"date": "2024-07-31", "close": 126.98, "volume": 2236525.0}, {"date": "2024-08-01", "close": 125.88, "volume": 1463814.0}, {"date": "2024-08-02", "close": 123.46, "volume": 1250185.0}, {"date": "2024-08-05", "close": 119.39, "volume": 1739161.0}, {"date": "2024-08-06", "close": 119.06, "volume": 2536541.0}, {"date": "2024-08-07", "close": 118.32, "volume": 2159852.0}, {"date": "2024-08-08", "close": 119.23, "volume": 1601827.0}, {"date": "2024-08-09", "close": 119.24, "volume": 1092940.0}, {"date": "2024-08-12", "close": 118.4, "volume": 1397182.0}, {"date": "2024-08-13", "close": 119.26, "volume": 1497339.0}, {"date": "2024-08-14", "close": 119.87, "volume": 1348771.0}, {"date": "2024-08-15", "close": 122.07, "volume": 1273619.0}, {"date": "2024-08-16", "close": 122.4, "volume": 2562143.0}, {"date": "2024-08-19", "close": 123.25, "volume": 1078527.0}, {"date": "2024-08-20", "close": 123.0, "volume": 715430.0}, {"date": "2024-08-21", "close": 124.95, "volume": 1060626.0}, {"date": "2024-08-22", "close": 125.16, "volume": 1048749.0}, {"date": "2024-08-23", "close": 126.53, "volume": 1092894.0}, {"date": "2024-08-26", "close": 126.9, "volume": 618873.0}, {"date": "2024-08-27", "close": 127.11, "volume": 936726.0}, {"date": "2024-08-28", "close": 127.64, "volume": 993483.0}, {"date": "2024-08-29", "close": 128.84, "volume": 962853.0}, {"date": "2024-08-30", "close": 129.73, "volume": 2175023.0}, {"date": "2024-09-03", "close": 127.95, "volume": 1451183.0}, {"date": "2024-09-04", "close": 126.67, "volume": 965693.0}, {"date": "2024-09-05", "close": 125.28, "volume": 1076815.0}, {"date": "2024-09-06", "close": 124.78, "volume": 1210495.0}, {"date": "2024-09-09", "close": 126.14, "volume": 1542585.0}, {"date": "2024-09-10", "close": 125.89, "volume": 939812.0}, {"date": "2024-09-11", "close": 125.5, "volume": 1271393.0}, {"date": "2024-09-12", "close": 125.49, "volume": 1080894.0}, {"date": "2024-09-13", "close": 126.98, "volume": 992958.0}, {"date": "2024-09-16", "close": 127.34, "volume": 1399625.0}, {"date": "2024-09-17", "close": 127.46, "volume": 1089677.0}, {"date": "2024-09-18", "close": 127.46, "volume": 1305408.0}, {"date": "2024-09-19", "close": 129.23, "volume": 1330356.0}, {"date": "2024-09-20", "close": 126.5, "volume": 3690515.0}, {"date": "2024-09-23", "close": 127.3, "volume": 1114116.0}, {"date": "2024-09-24", "close": 128.32, "volume": 1202713.0}, {"date": "2024-09-25", "close": 127.84, "volume": 1229941.0}, {"date": "2024-09-26", "close": 134.55, "volume": 2483992.0}, {"date": "2024-09-27", "close": 134.56, "volume": 1963364.0}, {"date": "2024-09-30", "close": 132.46, "volume": 1866015.0}, {"date": "2024-10-01", "close": 130.74, "volume": 1264307.0}, {"date": "2024-10-02", "close": 130.68, "volume": 858738.0}, {"date": "2024-10-03", "close": 127.84, "volume": 1191863.0}, {"date": "2024-10-04", "close": 128.57, "volume": 763516.0}, {"date": "2024-10-07", "close": 128.75, "volume": 794185.0}, {"date": "2024-10-08", "close": 127.23, "volume": 1821041.0}, {"date": "2024-10-09", "close": 127.44, "volume": 1598707.0}, {"date": "2024-10-10", "close": 127.35, "volume": 1857658.0}, {"date": "2024-10-11", "close": 128.25, "volume": 850411.0}, {"date": "2024-10-14", "close": 128.5, "volume": 1628445.0}, {"date": "2024-10-15", "close": 129.87, "volume": 1750480.0}, {"date": "2024-10-16", "close": 130.36, "volume": 2022583.0}, {"date": "2024-10-17", "close": 131.36, "volume": 2104948.0}, {"date": "2024-10-18", "close": 130.93, "volume": 2174631.0}, {"date": "2024-10-21", "close": 128.82, "volume": 1291691.0}, {"date": "2024-10-22", "close": 126.6, "volume": 1174096.0}, {"date": "2024-10-23", "close": 126.28, "volume": 1317104.0}, {"date": "2024-10-24", "close": 127.24, "volume": 1305023.0}, {"date": "2024-10-25", "close": 126.45, "volume": 853010.0}, {"date": "2024-10-28", "close": 127.38, "volume": 1255805.0}, {"date": "2024-10-29", "close": 126.52, "volume": 1418086.0}, {"date": "2024-10-30", "close": 125.67, "volume": 1971572.0}, {"date": "2024-10-31", "close": 124.51, "volume": 2201699.0}, {"date": "2024-11-01", "close": 124.41, "volume": 1886039.0}, {"date": "2024-11-04", "close": 124.86, "volume": 874427.0}, {"date": "2024-11-05", "close": 124.65, "volume": 1315466.0}, {"date": "2024-11-06", "close": 125.76, "volume": 3123382.0}, {"date": "2024-11-07", "close": 125.98, "volume": 1065398.0}, {"date": "2024-11-08", "close": 125.52, "volume": 1222932.0}, {"date": "2024-11-11", "close": 125.96, "volume": 839902.0}, {"date": "2024-11-12", "close": 121.75, "volume": 1435019.0}, {"date": "2024-11-13", "close": 123.42, "volume": 1430272.0}, {"date": "2024-11-14", "close": 123.52, "volume": 1285998.0}, {"date": "2024-11-15", "close": 122.53, "volume": 1625453.0}, {"date": "2024-11-18", "close": 123.42, "volume": 1786098.0}, {"date": "2024-11-19", "close": 121.08, "volume": 1246187.0}, {"date": "2024-11-20", "close": 121.29, "volume": 1220180.0}, {"date": "2024-11-21", "close": 122.68, "volume": 1017183.0}, {"date": "2024-11-22", "close": 122.65, "volume": 1173739.0}, {"date": "2024-11-25", "close": 125.79, "volume": 1940448.0}, {"date": "2024-11-26", "close": 123.35, "volume": 979969.0}, {"date": "2024-11-27", "close": 123.45, "volume": 984876.0}, {"date": "2024-11-29", "close": 124.37, "volume": 770069.0}, {"date": "2024-12-02", "close": 125.97, "volume": 1993807.0}, {"date": "2024-12-03", "close": 126.18, "volume": 2536600.0}, {"date": "2024-12-04", "close": 126.83, "volume": 3088918.0}, {"date": "2024-12-05", "close": 125.5, "volume": 3389713.0}, {"date": "2024-12-06", "close": 125.57, "volume": 2500559.0}, {"date": "2024-12-09", "close": 126.86, "volume": 3125592.0}, {"date": "2024-12-10", "close": 125.42, "volume": 2139467.0}, {"date": "2024-12-11", "close": 122.59, "volume": 2087530.0}, {"date": "2024-12-12", "close": 124.02, "volume": 1717313.0}, {"date": "2024-12-13", "close": 124.17, "volume": 2277567.0}, {"date": "2024-12-16", "close": 122.64, "volume": 1963818.0}, {"date": "2024-12-17", "close": 122.06, "volume": 2081757.0}, {"date": "2024-12-18", "close": 121.25, "volume": 3589478.0}, {"date": "2024-12-19", "close": 119.52, "volume": 3493546.0}, {"date": "2024-12-20", "close": 120.21, "volume": 3884579.0}, {"date": "2024-12-23", "close": 120.15, "volume": 1470814.0}, {"date": "2024-12-24", "close": 120.98, "volume": 539027.0}, {"date": "2024-12-26", "close": 121.23, "volume": 1021620.0}, {"date": "2024-12-27", "close": 120.38, "volume": 993129.0}, {"date": "2024-12-30", "close": 119.09, "volume": 1813076.0}, {"date": "2024-12-31", "close": 119.45, "volume": 1052870.0}, {"date": "2025-01-02", "close": 115.42, "volume": 2692093.0}, {"date": "2025-01-03", "close": 114.27, "volume": 2285628.0}, {"date": "2025-01-06", "close": 115.07, "volume": 2741630.0}, {"date": "2025-01-07", "close": 115.86, "volume": 1988123.0}, {"date": "2025-01-08", "close": 115.69, "volume": 1394514.0}, {"date": "2025-01-10", "close": 113.18, "volume": 1475686.0}, {"date": "2025-01-13", "close": 114.8, "volume": 2115830.0}, {"date": "2025-01-14", "close": 116.53, "volume": 1891887.0}, {"date": "2025-01-15", "close": 117.57, "volume": 2021882.0}, {"date": "2025-01-16", "close": 119.6, "volume": 1443130.0}, {"date": "2025-01-17", "close": 120.24, "volume": 2686311.0}, {"date": "2025-01-21", "close": 123.37, "volume": 2267919.0}, {"date": "2025-01-22", "close": 122.87, "volume": 2028706.0}, {"date": "2025-01-23", "close": 123.48, "volume": 1433960.0}, {"date": "2025-01-24", "close": 122.78, "volume": 1731363.0}, {"date": "2025-01-27", "close": 124.29, "volume": 3090911.0}, {"date": "2025-01-28", "close": 123.01, "volume": 1497920.0}, {"date": "2025-01-29", "close": 122.38, "volume": 1969893.0}, {"date": "2025-01-30", "close": 122.75, "volume": 2774455.0}, {"date": "2025-01-31", "close": 115.38, "volume": 4237895.0}, {"date": "2025-02-03", "close": 111.99, "volume": 3221189.0}, {"date": "2025-02-04", "close": 111.27, "volume": 2401839.0}, {"date": "2025-02-05", "close": 112.57, "volume": 2154246.0}, {"date": "2025-02-06", "close": 115.9, "volume": 3241205.0}, {"date": "2025-02-07", "close": 114.84, "volume": 1533552.0}, {"date": "2025-02-10", "close": 114.12, "volume": 1571507.0}, {"date": "2025-02-11", "close": 114.91, "volume": 1059140.0}, {"date": "2025-02-12", "close": 114.8, "volume": 1629626.0}, {"date": "2025-02-13", "close": 117.92, "volume": 1935072.0}, {"date": "2025-02-14", "close": 117.75, "volume": 1677204.0}, {"date": "2025-02-18", "close": 119.26, "volume": 1550166.0}, {"date": "2025-02-19", "close": 116.79, "volume": 1681055.0}, {"date": "2025-02-20", "close": 117.89, "volume": 1627140.0}, {"date": "2025-02-21", "close": 114.8, "volume": 2447796.0}, {"date": "2025-02-24", "close": 113.53, "volume": 1393687.0}, {"date": "2025-02-25", "close": 114.39, "volume": 2263934.0}, {"date": "2025-02-26", "close": 115.04, "volume": 1450661.0}, {"date": "2025-02-27", "close": 113.68, "volume": 1581030.0}, {"date": "2025-02-28", "close": 113.22, "volume": 3362241.0}, {"date": "2025-03-03", "close": 111.72, "volume": 2401227.0}, {"date": "2025-03-04", "close": 109.29, "volume": 2950740.0}, {"date": "2025-03-05", "close": 114.09, "volume": 3159187.0}, {"date": "2025-03-06", "close": 115.37, "volume": 2661291.0}, {"date": "2025-03-07", "close": 115.48, "volume": 2170716.0}, {"date": "2025-03-10", "close": 114.69, "volume": 2496616.0}, {"date": "2025-03-11", "close": 113.43, "volume": 2256126.0}, {"date": "2025-03-12", "close": 110.98, "volume": 1824279.0}, {"date": "2025-03-13", "close": 111.36, "volume": 1680758.0}, {"date": "2025-03-14", "close": 113.47, "volume": 2147419.0}, {"date": "2025-03-17", "close": 113.84, "volume": 2155979.0}, {"date": "2025-03-18", "close": 113.57, "volume": 1368473.0}, {"date": "2025-03-19", "close": 113.1, "volume": 1746673.0}, {"date": "2025-03-20", "close": 111.26, "volume": 1836511.0}, {"date": "2025-03-21", "close": 110.73, "volume": 3160761.0}, {"date": "2025-03-24", "close": 112.98, "volume": 2133325.0}, {"date": "2025-03-25", "close": 111.74, "volume": 1818942.0}, {"date": "2025-03-26", "close": 111.93, "volume": 2056054.0}, {"date": "2025-03-27", "close": 108.36, "volume": 4537269.0}, {"date": "2025-03-28", "close": 107.44, "volume": 3315571.0}, {"date": "2025-03-31", "close": 109.35, "volume": 2929891.0}, {"date": "2025-04-01", "close": 108.95, "volume": 2094829.0}, {"date": "2025-04-02", "close": 110.11, "volume": 3836423.0}, {"date": "2025-04-03", "close": 103.99, "volume": 2230149.0}, {"date": "2025-04-04", "close": 99.15, "volume": 3812558.0}, {"date": "2025-04-07", "close": 96.93, "volume": 3160374.0}, {"date": "2025-04-08", "close": 91.66, "volume": 4942897.0}, {"date": "2025-04-09", "close": 103.11, "volume": 4941044.0}, {"date": "2025-04-10", "close": 98.53, "volume": 2994353.0}, {"date": "2025-04-11", "close": 100.73, "volume": 1906436.0}, {"date": "2025-04-14", "close": 101.48, "volume": 1460950.0}, {"date": "2025-04-15", "close": 99.61, "volume": 1731959.0}, {"date": "2025-04-16", "close": 98.42, "volume": 2530943.0}, {"date": "2025-04-17", "close": 100.05, "volume": 2240531.0}, {"date": "2025-04-21", "close": 99.4, "volume": 1902494.0}, {"date": "2025-04-22", "close": 101.78, "volume": 977998.0}, {"date": "2025-04-23", "close": 101.83, "volume": 1588293.0}, {"date": "2025-04-24", "close": 104.13, "volume": 1010596.0}, {"date": "2025-04-25", "close": 102.57, "volume": 1938632.0}, {"date": "2025-04-28", "close": 102.96, "volume": 1489543.0}, {"date": "2025-04-29", "close": 103.81, "volume": 1880193.0}, {"date": "2025-04-30", "close": 108.86, "volume": 4628159.0}, {"date": "2025-05-01", "close": 108.77, "volume": 2870373.0}, {"date": "2025-05-02", "close": 110.49, "volume": 2083879.0}, {"date": "2025-05-05", "close": 110.22, "volume": 1753906.0}, {"date": "2025-05-06", "close": 108.56, "volume": 1270763.0}, {"date": "2025-05-07", "close": 106.76, "volume": 1600959.0}, {"date": "2025-05-08", "close": 108.61, "volume": 1626515.0}, {"date": "2025-05-09", "close": 109.44, "volume": 1654767.0}, {"date": "2025-05-12", "close": 114.21, "volume": 1989124.0}, {"date": "2025-05-13", "close": 113.34, "volume": 1857953.0}, {"date": "2025-05-14", "close": 111.67, "volume": 1739894.0}, {"date": "2025-05-15", "close": 113.06, "volume": 1398264.0}, {"date": "2025-05-16", "close": 114.08, "volume": 3365265.0}, {"date": "2025-05-19", "close": 114.26, "volume": 1363245.0}, {"date": "2025-05-20", "close": 113.79, "volume": 1372432.0}, {"date": "2025-05-21", "close": 111.24, "volume": 1245708.0}, {"date": "2025-05-22", "close": 111.21, "volume": 2283452.0}, {"date": "2025-05-23", "close": 110.08, "volume": 948161.0}, {"date": "2025-05-27", "close": 112.26, "volume": 1255051.0}, {"date": "2025-05-28", "close": 110.55, "volume": 881578.0}, {"date": "2025-05-29", "close": 111.31, "volume": 1491940.0}, {"date": "2025-05-30", "close": 110.8, "volume": 3637842.0}, {"date": "2025-06-02", "close": 110.35, "volume": 1529849.0}, {"date": "2025-06-03", "close": 111.37, "volume": 1659558.0}, {"date": "2025-06-04", "close": 111.93, "volume": 1213366.0}, {"date": "2025-06-05", "close": 111.26, "volume": 1410130.0}, {"date": "2025-06-06", "close": 112.6, "volume": 1063310.0}, {"date": "2025-06-09", "close": 113.46, "volume": 1283399.0}, {"date": "2025-06-10", "close": 115.04, "volume": 1933805.0}, {"date": "2025-06-11", "close": 113.01, "volume": 1942364.0}, {"date": "2025-06-12", "close": 112.03, "volume": 1291916.0}, {"date": "2025-06-13", "close": 106.3, "volume": 2505217.0}, {"date": "2025-06-16", "close": 109.04, "volume": 1996241.0}, {"date": "2025-06-17", "close": 107.54, "volume": 1607050.0}, {"date": "2025-06-18", "close": 108.24, "volume": 1789117.0}, {"date": "2025-06-20", "close": 108.67, "volume": 4312238.0}, {"date": "2025-06-23", "close": 112.33, "volume": 2697545.0}, {"date": "2025-06-24", "close": 113.88, "volume": 2025742.0}, {"date": "2025-06-25", "close": 113.26, "volume": 1308348.0}, {"date": "2025-06-26", "close": 113.78, "volume": 1539242.0}, {"date": "2025-06-27", "close": 114.15, "volume": 2248731.0}, {"date": "2025-06-30", "close": 113.75, "volume": 1405147.0}, {"date": "2025-07-01", "close": 116.41, "volume": 2055101.0}, {"date": "2025-07-02", "close": 118.59, "volume": 1588971.0}, {"date": "2025-07-03", "close": 118.28, "volume": 796208.0}, {"date": "2025-07-07", "close": 115.46, "volume": 1511956.0}, {"date": "2025-07-08", "close": 117.41, "volume": 1563819.0}, {"date": "2025-07-09", "close": 118.19, "volume": 1294919.0}, {"date": "2025-07-10", "close": 119.07, "volume": 1365308.0}, {"date": "2025-07-11", "close": 117.3, "volume": 817760.0}, {"date": "2025-07-14", "close": 116.36, "volume": 1219347.0}, {"date": "2025-07-15", "close": 114.29, "volume": 1157602.0}, {"date": "2025-07-16", "close": 115.57, "volume": 1514301.0}, {"date": "2025-07-17", "close": 116.02, "volume": 1824775.0}, {"date": "2025-07-18", "close": 114.53, "volume": 5187061.0}, {"date": "2025-07-21", "close": 114.52, "volume": 1067299.0}, {"date": "2025-07-22", "close": 115.4, "volume": 1720684.0}, {"date": "2025-07-23", "close": 116.61, "volume": 1523402.0}, {"date": "2025-07-24", "close": 115.02, "volume": 1711038.0}, {"date": "2025-07-25", "close": 115.95, "volume": 1280174.0}, {"date": "2025-07-28", "close": 113.97, "volume": 1469340.0}, {"date": "2025-07-29", "close": 112.23, "volume": 2255854.0}, {"date": "2025-07-30", "close": 106.25, "volume": 6555223.0}, {"date": "2025-07-31", "close": 105.5, "volume": 3895828.0}, {"date": "2025-08-01", "close": 104.44, "volume": 1989158.0}, {"date": "2025-08-04", "close": 105.0, "volume": 2560095.0}, {"date": "2025-08-05", "close": 106.02, "volume": 1398009.0}, {"date": "2025-08-06", "close": 105.68, "volume": 2502201.0}, {"date": "2025-08-07", "close": 106.12, "volume": 1865748.0}, {"date": "2025-08-08", "close": 106.95, "volume": 1207003.0}, {"date": "2025-08-11", "close": 106.52, "volume": 1838148.0}, {"date": "2025-08-12", "close": 108.75, "volume": 1455391.0}, {"date": "2025-08-13", "close": 112.62, "volume": 2048696.0}, {"date": "2025-08-14", "close": 111.95, "volume": 1270064.0}, {"date": "2025-08-15", "close": 111.8, "volume": 1400251.0}, {"date": "2025-08-18", "close": 110.97, "volume": 1335272.0}, {"date": "2025-08-19", "close": 112.86, "volume": 1355265.0}, {"date": "2025-08-20", "close": 112.06, "volume": 1091509.0}, {"date": "2025-08-21", "close": 111.57, "volume": 1214260.0}, {"date": "2025-08-22", "close": 114.27, "volume": 1594264.0}, {"date": "2025-08-25", "close": 112.14, "volume": 1161618.0}, {"date": "2025-08-26", "close": 112.57, "volume": 1566049.0}, {"date": "2025-08-27", "close": 112.13, "volume": 796330.0}, {"date": "2025-08-28", "close": 111.22, "volume": 1278201.0}, {"date": "2025-08-29", "close": 111.23, "volume": 906817.0}, {"date": "2025-09-02", "close": 109.59, "volume": 1788064.0}, {"date": "2025-09-03", "close": 109.19, "volume": 1161011.0}, {"date": "2025-09-04", "close": 109.64, "volume": 1642859.0}, {"date": "2025-09-05", "close": 109.98, "volume": 2222294.0}, {"date": "2025-09-08", "close": 111.53, "volume": 3264999.0}, {"date": "2025-09-09", "close": 109.38, "volume": 2041002.0}, {"date": "2025-09-10", "close": 108.78, "volume": 1423562.0}, {"date": "2025-09-11", "close": 111.83, "volume": 1505903.0}, {"date": "2025-09-12", "close": 110.72, "volume": 1552318.0}, {"date": "2025-09-15", "close": 109.45, "volume": 1281541.0}, {"date": "2025-09-16", "close": 108.36, "volume": 1220471.0}, {"date": "2025-09-17", "close": 108.1, "volume": 1492830.0}, {"date": "2025-09-18", "close": 109.02, "volume": 1715188.0}, {"date": "2025-09-19", "close": 109.42, "volume": 3617802.0}, {"date": "2025-09-22", "close": 109.49, "volume": 2348926.0}, {"date": "2025-09-23", "close": 106.24, "volume": 2150560.0}, {"date": "2025-09-24", "close": 105.48, "volume": 1686816.0}, {"date": "2025-09-25", "close": 103.92, "volume": 1955057.0}, {"date": "2025-09-26", "close": 103.65, "volume": 1859013.0}, {"date": "2025-09-29", "close": 104.02, "volume": 2244886.0}, {"date": "2025-09-30", "close": 105.11, "volume": 1723289.0}, {"date": "2025-10-01", "close": 104.09, "volume": 1588855.0}, {"date": "2025-10-02", "close": 104.52, "volume": 1333554.0}, {"date": "2025-10-03", "close": 104.43, "volume": 1160214.0}, {"date": "2025-10-06", "close": 103.52, "volume": 1466612.0}, {"date": "2025-10-07", "close": 101.7, "volume": 1412518.0}, {"date": "2025-10-08", "close": 101.59, "volume": 1519027.0}, {"date": "2025-10-09", "close": 99.6, "volume": 1650616.0}, {"date": "2025-10-10", "close": 98.48, "volume": 1772697.0}, {"date": "2025-10-13", "close": 98.86, "volume": 1420800.0}, {"date": "2025-10-14", "close": 100.5, "volume": 1362480.0}, {"date": "2025-10-15", "close": 99.56, "volume": 1517784.0}, {"date": "2025-10-16", "close": 101.01, "volume": 1859007.0}, {"date": "2025-10-17", "close": 101.57, "volume": 1195968.0}, {"date": "2025-10-20", "close": 102.17, "volume": 1033614.0}, {"date": "2025-10-21", "close": 104.38, "volume": 1790722.0}, {"date": "2025-10-22", "close": 102.16, "volume": 1443741.0}, {"date": "2025-10-23", "close": 103.5, "volume": 1265297.0}, {"date": "2025-10-24", "close": 103.5, "volume": 1228379.0}, {"date": "2025-10-27", "close": 105.45, "volume": 2209997.0}, {"date": "2025-10-28", "close": 105.31, "volume": 2967211.0}, {"date": "2025-10-29", "close": 99.13, "volume": 3446514.0}, {"date": "2025-10-30", "close": 97.45, "volume": 2748962.0}, {"date": "2025-10-31", "close": 97.75, "volume": 3132474.0}, {"date": "2025-11-03", "close": 94.96, "volume": 2955398.0}, {"date": "2025-11-04", "close": 94.92, "volume": 2327396.0}, {"date": "2025-11-05", "close": 96.25, "volume": 2602499.0}, {"date": "2025-11-06", "close": 95.17, "volume": 3974535.0}, {"date": "2025-11-07", "close": 96.25, "volume": 1847162.0}, {"date": "2025-11-10", "close": 95.93, "volume": 1699910.0}, {"date": "2025-11-11", "close": 95.91, "volume": 1057127.0}, {"date": "2025-11-12", "close": 97.49, "volume": 1565105.0}, {"date": "2025-11-13", "close": 98.11, "volume": 1809138.0}, {"date": "2025-11-14", "close": 97.03, "volume": 1601073.0}, {"date": "2025-11-17", "close": 95.36, "volume": 2168246.0}, {"date": "2025-11-18", "close": 94.82, "volume": 3052663.0}, {"date": "2025-11-19", "close": 94.34, "volume": 2350048.0}, {"date": "2025-11-20", "close": 95.2, "volume": 2297840.0}, {"date": "2025-11-21", "close": 98.7, "volume": 3808088.0}, {"date": "2025-11-24", "close": 97.16, "volume": 3013387.0}, {"date": "2025-11-25", "close": 99.6, "volume": 2859074.0}, {"date": "2025-11-26", "close": 99.89, "volume": 1400124.0}, {"date": "2025-11-28", "close": 100.04, "volume": 689823.0}, {"date": "2025-12-01", "close": 99.86, "volume": 2271312.0}, {"date": "2025-12-02", "close": 100.25, "volume": 1771042.0}, {"date": "2025-12-03", "close": 101.34, "volume": 1720259.0}, {"date": "2025-12-04", "close": 100.67, "volume": 1989528.0}, {"date": "2025-12-05", "close": 101.03, "volume": 2474694.0}, {"date": "2025-12-08", "close": 100.37, "volume": 2161755.0}, {"date": "2025-12-09", "close": 99.43, "volume": 1586115.0}, {"date": "2025-12-10", "close": 100.44, "volume": 2121959.0}, {"date": "2025-12-11", "close": 102.76, "volume": 1567547.0}, {"date": "2025-12-12", "close": 103.54, "volume": 1708481.0}, {"date": "2025-12-15", "close": 103.72, "volume": 1655530.0}, {"date": "2025-12-16", "close": 103.7, "volume": 1879478.0}, {"date": "2025-12-17", "close": 103.72, "volume": 2127667.0}, {"date": "2025-12-18", "close": 102.91, "volume": 2263328.0}, {"date": "2025-12-19", "close": 102.68, "volume": 3625875.0}, {"date": "2025-12-22", "close": 103.37, "volume": 1475442.0}, {"date": "2025-12-23", "close": 102.67, "volume": 1589216.0}, {"date": "2025-12-24", "close": 103.55, "volume": 622417.0}, {"date": "2025-12-26", "close": 104.32, "volume": 936843.0}, {"date": "2025-12-29", "close": 104.25, "volume": 2271808.0}, {"date": "2025-12-30", "close": 103.68, "volume": 1212533.0}, {"date": "2025-12-31", "close": 102.46, "volume": 1174913.0}, {"date": "2026-01-02", "close": 104.35, "volume": 1810271.0}, {"date": "2026-01-05", "close": 105.21, "volume": 1699641.0}, {"date": "2026-01-06", "close": 105.64, "volume": 1701640.0}, {"date": "2026-01-07", "close": 103.9, "volume": 1677054.0}, {"date": "2026-01-08", "close": 105.3, "volume": 1541619.0}, {"date": "2026-01-09", "close": 107.41, "volume": 1679243.0}, {"date": "2026-01-12", "close": 108.05, "volume": 2096497.0}, {"date": "2026-01-13", "close": 107.59, "volume": 1875583.0}, {"date": "2026-01-14", "close": 108.57, "volume": 1549082.0}, {"date": "2026-01-15", "close": 110.07, "volume": 1549122.0}, {"date": "2026-01-16", "close": 110.22, "volume": 5937905.0}, {"date": "2026-01-20", "close": 109.01, "volume": 2079395.0}, {"date": "2026-01-21", "close": 112.54, "volume": 1923909.0}, {"date": "2026-01-22", "close": 113.91, "volume": 2062944.0}, {"date": "2026-01-23", "close": 112.29, "volume": 1965279.0}, {"date": "2026-01-26", "close": 112.65, "volume": 1821347.0}, {"date": "2026-01-27", "close": 110.28, "volume": 2869397.0}, {"date": "2026-01-28", "close": 113.96, "volume": 5740752.0}, {"date": "2026-01-29", "close": 116.51, "volume": 2797564.0}, {"date": "2026-01-30", "close": 115.63, "volume": 2736990.0}, {"date": "2026-02-02", "close": 116.46, "volume": 2493239.0}, {"date": "2026-02-03", "close": 119.52, "volume": 2865601.0}, {"date": "2026-02-04", "close": 125.95, "volume": 3384370.0}, {"date": "2026-02-05", "close": 124.42, "volume": 2469001.0}, {"date": "2026-02-06", "close": 126.51, "volume": 1719986.0}, {"date": "2026-02-09", "close": 127.59, "volume": 1475041.0}, {"date": "2026-02-10", "close": 129.14, "volume": 1586634.0}, {"date": "2026-02-11", "close": 131.03, "volume": 1618196.0}, {"date": "2026-02-12", "close": 131.56, "volume": 2556870.0}, {"date": "2026-02-13", "close": 131.34, "volume": 1713733.0}, {"date": "2026-02-17", "close": 129.18, "volume": 2089370.0}, {"date": "2026-02-18", "close": 128.25, "volume": 3311925.0}, {"date": "2026-02-19", "close": 124.25, "volume": 2544517.0}, {"date": "2026-02-20", "close": 126.53, "volume": 1838608.0}, {"date": "2026-02-23", "close": 125.35, "volume": 1201528.0}, {"date": "2026-02-24", "close": 125.55, "volume": 1545105.0}, {"date": "2026-02-25", "close": 123.12, "volume": 1668783.0}, {"date": "2026-02-26", "close": 123.48, "volume": 1363833.0}, {"date": "2026-02-27", "close": 123.27, "volume": 1892477.0}, {"date": "2026-03-02", "close": 119.2, "volume": 2310846.0}, {"date": "2026-03-03", "close": 118.18, "volume": 2245065.0}, {"date": "2026-03-04", "close": 117.7, "volume": 2530482.0}, {"date": "2026-03-05", "close": 111.87, "volume": 2305377.0}, {"date": "2026-03-06", "close": 106.7, "volume": 3161428.0}, {"date": "2026-03-09", "close": 108.25, "volume": 3425965.0}, {"date": "2026-03-10", "close": 105.85, "volume": 3399284.0}, {"date": "2026-03-11", "close": 104.08, "volume": 1807875.0}, {"date": "2026-03-12", "close": 100.73, "volume": 2033495.0}, {"date": "2026-03-13", "close": 101.89, "volume": 2245491.0}, {"date": "2026-03-16", "close": 103.45, "volume": 1896754.0}, {"date": "2026-03-17", "close": 103.9, "volume": 1685546.0}, {"date": "2026-03-18", "close": 100.78, "volume": 1851723.0}, {"date": "2026-03-19", "close": 98.38, "volume": 2823902.0}, {"date": "2026-03-20", "close": 97.22, "volume": 3638116.0}, {"date": "2026-03-23", "close": 102.08, "volume": 3773412.0}, {"date": "2026-03-24", "close": 103.42, "volume": 2540173.0}, {"date": "2026-03-25", "close": 106.69, "volume": 2497701.0}, {"date": "2026-03-26", "close": 105.31, "volume": 1756174.0}, {"date": "2026-03-27", "close": 103.82, "volume": 1531644.0}, {"date": "2026-03-30", "close": 103.82, "volume": 1362720.0}, {"date": "2026-03-31", "close": 106.88, "volume": 2438342.0}, {"date": "2026-04-01", "close": 106.47, "volume": 1861322.0}, {"date": "2026-04-02", "close": 103.24, "volume": 1779148.0}, {"date": "2026-04-06", "close": 103.86, "volume": 1405652.0}, {"date": "2026-04-07", "close": 102.24, "volume": 2372024.0}, {"date": "2026-04-08", "close": 110.47, "volume": 2572859.0}, {"date": "2026-04-09", "close": 109.7, "volume": 1956208.0}, {"date": "2026-04-10", "close": 110.33, "volume": 1378500.0}, {"date": "2026-04-13", "close": 110.23, "volume": 1819966.0}, {"date": "2026-04-14", "close": 110.54, "volume": 1521718.0}, {"date": "2026-04-15", "close": 107.72, "volume": 1706802.0}, {"date": "2026-04-16", "close": 112.16, "volume": 2973415.0}, {"date": "2026-04-17", "close": 114.85, "volume": 5825021.0}, {"date": "2026-04-20", "close": 114.73, "volume": 1413032.0}, {"date": "2026-04-21", "close": 110.92, "volume": 2064764.0}, {"date": "2026-04-22", "close": 111.67, "volume": 1695957.0}, {"date": "2026-04-23", "close": 110.29, "volume": 1680436.0}, {"date": "2026-04-24", "close": 109.8, "volume": 1560829.0}, {"date": "2026-04-27", "close": 110.3, "volume": 1664558.0}, {"date": "2026-04-28", "close": 107.68, "volume": 2078894.0}, {"date": "2026-04-29", "close": 104.69, "volume": 2516205.0}, {"date": "2026-04-30", "close": 108.5, "volume": 2427235.0}, {"date": "2026-05-01", "close": 107.51, "volume": 1818705.0}, {"date": "2026-05-04", "close": 104.08, "volume": 2237860.0}, {"date": "2026-05-05", "close": 106.41, "volume": 1041871.0}, {"date": "2026-05-06", "close": 111.53, "volume": 2667552.0}, {"date": "2026-05-07", "close": 108.93, "volume": 2139987.0}, {"date": "2026-05-08", "close": 109.61, "volume": 1391613.0}, {"date": "2026-05-11", "close": 107.95, "volume": 1180177.0}, {"date": "2026-05-12", "close": 106.38, "volume": 1470120.0}, {"date": "2026-05-13", "close": 105.46, "volume": 1352226.0}, {"date": "2026-05-14", "close": 105.92, "volume": 1003329.0}, {"date": "2026-05-15", "close": 102.64, "volume": 1530225.0}, {"date": "2026-05-18", "close": 103.66, "volume": 1500044.0}, {"date": "2026-05-19", "close": 101.7, "volume": 1906450.0}, {"date": "2026-05-20", "close": 104.39, "volume": 3227685.0}, {"date": "2026-05-21", "close": 106.63, "volume": 2036896.0}, {"date": "2026-05-22", "close": 107.78, "volume": 1459767.0}, {"date": "2026-05-26", "close": 109.54, "volume": 2187836.0}, {"date": "2026-05-27", "close": 112.88, "volume": 2314251.0}, {"date": "2026-05-28", "close": 112.86, "volume": 2060321.0}, {"date": "2026-05-29", "close": 112.98, "volume": 2616929.0}, {"date": "2026-06-01", "close": 112.07, "volume": 1806313.0}, {"date": "2026-06-02", "close": 113.64, "volume": 1626570.0}, {"date": "2026-06-03", "close": 111.39, "volume": 1525968.0}, {"date": "2026-06-04", "close": 111.96, "volume": 1522666.0}, {"date": "2026-06-05", "close": 113.8, "volume": 1934970.0}, {"date": "2026-06-08", "close": 112.88, "volume": 1399800.0}, {"date": "2026-06-09", "close": 116.36, "volume": 1811966.0}, {"date": "2026-06-10", "close": 112.97, "volume": 1861141.0}, {"date": "2026-06-11", "close": 118.24, "volume": 1975446.0}, {"date": "2026-06-12", "close": 119.34, "volume": 1788056.0}, {"date": "2026-06-15", "close": 121.53, "volume": 1588506.0}, {"date": "2026-06-16", "close": 120.65, "volume": 1169159.0}, {"date": "2026-06-17", "close": 117.14, "volume": 1671618.0}, {"date": "2026-06-18", "close": 118.25, "volume": 4780010.0}, {"date": "2026-06-22", "close": 118.92, "volume": 1605734.0}, {"date": "2026-06-23", "close": 117.7, "volume": 2251184.0}, {"date": "2026-06-24", "close": 120.98, "volume": 3589205.0}, {"date": "2026-06-25", "close": 122.4, "volume": 1672145.0}, {"date": "2026-06-26", "close": 123.24, "volume": 2550417.0}, {"date": "2026-06-29", "close": 120.91, "volume": 1752558.0}, {"date": "2026-06-30", "close": 121.29, "volume": 1669803.0}, {"date": "2026-07-01", "close": 122.61, "volume": 1790189.0}, {"date": "2026-07-02", "close": 125.33, "volume": 2017409.0}, {"date": "2026-07-06", "close": 124.04, "volume": 1299837.0}, {"date": "2026-07-07", "close": 120.22, "volume": 2991586.0}, {"date": "2026-07-08", "close": 114.28, "volume": 3264363.0}, {"date": "2026-07-09", "close": 115.96, "volume": 2168816.0}, {"date": "2026-07-10", "close": 116.76, "volume": 1825515.0}, {"date": "2026-07-13", "close": 113.84, "volume": 1411671.0}, {"date": "2026-07-14", "close": 114.66, "volume": 1494121.0}, {"date": "2026-07-15", "close": 115.31, "volume": 1088013.0}, {"date": "2026-07-16", "close": 118.68, "volume": 1300200.0}, {"date": "2026-07-17", "close": 117.36, "volume": 1380209.0}, {"date": "2026-07-20", "close": 115.7, "volume": 1162932.0}, {"date": "2026-07-21", "close": 115.71, "volume": 1312643.0}, {"date": "2026-07-22", "close": 117.39, "volume": 1003444.0}, {"date": "2026-07-23", "close": 113.75, "volume": 2555721.0}, {"date": "2026-07-24", "close": 116.0, "volume": 2180348.0}, {"date": "2026-07-27", "close": 118.47, "volume": 1951137.0}, {"date": "2026-07-28", "close": 119.01, "volume": 3729927.0}, {"date": "2026-07-29", "close": 111.83, "volume": 4117439.0}, {"date": "2026-07-30", "close": 112.03, "volume": 3186988.0}, {"date": "2026-07-31", "close": 110.52, "volume": 2589924.0}, {"date": "2026-08-03", "close": 114.01, "volume": 2056422.0}, {"date": "2026-08-04", "close": 117.8, "volume": 1486445.0}, {"date": "2026-08-05", "close": 119.13, "volume": 1594239.0}, {"date": "2026-08-06", "close": 117.16, "volume": 1384925.0}, {"date": "2026-08-07", "close": 119.72, "volume": 1266887.0}, {"date": "2026-08-10", "close": 115.48, "volume": 1777853.0}, {"date": "2026-08-11", "close": 116.16, "volume": 1219935.0}, {"date": "2026-08-12", "close": 114.6, "volume": 1191330.0}, {"date": "2026-08-13", "close": 114.73, "volume": 1175942.0}, {"date": "2026-08-14", "close": 114.11, "volume": 970015.0}], "refreshing": true}