{"ticker": "PVH", "overview": {"cik": "78239", "ticker": "PVH", "name": "PVH CORP. /DE/", "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "sic": "2320", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002341", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001365", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001364", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001323", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001294", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001286", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0000078239-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000078239-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085690", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-077971", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001628280-26-048156", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072861", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000944", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "ANNUAL REPORT", "accession": "0001213900-26-071603", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "ANNUAL REPORT", "accession": "0001213900-26-071601", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0000078239-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000940", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000939", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000938", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000937", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000935", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000934", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000933", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000932", "price_sensitive": false}]}, "description": "PVH CORP. /DE/ trades as PVH on the NYSE and is registered in the United States, classified under Men's & Boys' Furnishgs, Work Clothg, & Allied Garments (SIC 2320). Privy Trades holds 1,358 insider filings for the company, from May 2002 to April 2026. Across those, 42 insiders disclosed 18 open-market purchases totalling $14.40M against 369 sales totalling $1.57B. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 14404152.007124, "sell_n": 369, "sell_sum": 1574712886.0333, "net": -1560308734.026176, "insiders": 42, "first_date": "2002-05-30", "last_date": "2026-04-17"}, "metrics": {"ticker": "PVH", "has_prices": true, "as_of": "2026-08-17", "last": 78.18, "prev_close": 82.47, "change": -4.289999999999992, "change_pct": -0.05201891596944334, "session_volume": 1100609.0, "vwap_5": 81.34257947402449, "vwap_20": 84.41329514427522, "vwap_60": 82.04148929466363, "vwap_250": 78.44053046348877, "high_52w": 98.81, "low_52w": 60.87, "avg_volume_20": 872095.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001405", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Elisheva Hirshman", "who_key": "Hirshman Elisheva", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "C-suite exec files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2157175/000112329226001405/0001123292-26-001405-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "0001123292-26-001323", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Alexis Rollier", "who_key": "Rollier Alexis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CFO files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151917/000112329226001323/0001123292-26-001323-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001243758-03-000001", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Bruce J. Klatsky", "who_key": "KLATSKY BRUCE J", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375803000001/0001243758-03-000001-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001243780-03-000001", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Allen E. Sirkin", "who_key": "SIRKIN ALLEN E", "role": "Vice Chairman - Dress Shirts", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124378003000001/0001243780-03-000001-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001079332-03-000003", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Pamela N. Hootkin", "who_key": "HOOTKIN PAMELA N", "role": "VP, Treasurer and Investor Rel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000107933203000003/0001079332-03-000003-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001243772-03-000002", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Vincent A. Russo", "who_key": "RUSSO VINCENT A", "role": "VP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377203000002/0001243772-03-000002-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001243759-03-000001", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Mark Weber", "who_key": "WEBER MARK", "role": "President, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375903000001/0001243759-03-000001-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001248730-03-000001", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Eugene O. Kessler", "who_key": "KESSLER EUGENE O", "role": "Vice President, Human Resource", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124873003000001/0001248730-03-000001-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001243780-04-000002", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Allen E. Sirkin", "who_key": "SIRKIN ALLEN E", "role": "Vice Chairman, Dress Shirts", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124378004000002/0001243780-04-000002-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001243772-04-000001", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Vincent A. Russo", "who_key": "RUSSO VINCENT A", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377204000001/0001243772-04-000001-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001079332-04-000004", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Pamela N. Hootkin", "who_key": "HOOTKIN PAMELA N", "role": "V. P., Treasurer, Investor Rel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000107933204000004/0001079332-04-000004-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001243759-04-000002", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Mark Weber", "who_key": "WEBER MARK", "role": "President, Chief Operating Off, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375904000002/0001243759-04-000002-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001243758-04-000002", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Bruce J. Klatsky", "who_key": "KLATSKY BRUCE J", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375804000002/0001243758-04-000002-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001188536-04-000003", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Edward H. Cohen", "who_key": "COHEN EDWARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000118853604000003/0001188536-04-000003-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001214251-04-000003", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Bruce Maggin", "who_key": "MAGGIN BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000121425104000003/0001214251-04-000003-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001288239-04-000002", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Joel H. Goldberg", "who_key": "GOLDBERG JOEL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000128823904000002/0001288239-04-000002-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0000909061-04-000003", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PHILLIPS VAN HEUSEN CORP /DE/", "who": "Peter J. Solomon", "who_key": "SOLOMON PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000090906104000003/0000909061-04-000003-index.htm", "trade_date": "", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001123292-26-000944", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Melissa Ann Stone", "who_key": "Stone Melissa Ann", "role": "EVP and Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CFO files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000944/0001123292-26-000944-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0001123292-26-000932", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Jesper Andersen", "who_key": "Andersen Jesper", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000932/0001123292-26-000932-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000933", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Ajay Bhalla", "who_key": "Bhalla Ajay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000933/0001123292-26-000933-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000934", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Michael M. Calbert", "who_key": "CALBERT MICHAEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000934/0001123292-26-000934-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000935", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Brent Callinicos", "who_key": "Callinicos Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000935/0001123292-26-000935-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000936", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "George Cheeks", "who_key": "CHEEKS GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000936/0001123292-26-000936-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000937", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Kate Gulliver", "who_key": "Gulliver Kate", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000937/0001123292-26-000937-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000938", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Geraldine Penny McIntyre", "who_key": "McIntyre Geraldine Penny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000938/0001123292-26-000938-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000939", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Amy McPherson", "who_key": "McPherson Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000939/0001123292-26-000939-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000940", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Knox Judith Amanda Sourry", "who_key": "SOURRY KNOX JUDITH AMANDA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000940/0001123292-26-000940-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001123292-26-000883", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Erik W. Graf", "who_key": "Graf Erik W.", "role": "EVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5245.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000883/0001123292-26-000883-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001123292-26-000885", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Amba Subrahmanyam", "who_key": "Subrahmanyam Amba", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22729.980000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "C-suite exec files routine paperwork on PVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000112329226000885/0001123292-26-000885-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "13DG-0000315066-26-001380", "src": "13DG", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "FMR LLC moves to a 14.7% passive stake in PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001380-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}], "recent_buys": [{"id": "0001062993-25-012221", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Stefan Larsson", "who_key": "Larsson Stefan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000001.93712, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Chief exec picks up $1M of PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000106299325012221/0001062993-25-012221-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712246}, {"id": "0001062993-25-011596", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Jesper Andersen", "who_key": "Andersen Jesper", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39660.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "The boardroom is buying: $40K of PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000106299325011596/0001062993-25-011596-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733846}, {"id": "0000078239-22-000117", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Martijn Hagman", "who_key": "HAGMAN MARTIJN", "role": "CEO TH Global/PVH Europe", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100094.08, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "3 insiders now buying PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000007823922000117/0000078239-22-000117-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186806}, {"id": "0000078239-22-000116", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Stefan Larsson", "who_key": "Larsson Stefan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000000.273104, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider cluster: 4 buying PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000007823922000116/0000078239-22-000116-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186806}, {"id": "0000078239-22-000115", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Zachary Coughlin", "who_key": "Coughlin Zachary", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.99740000001, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "That makes 4 insiders into PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000007823922000115/0000078239-22-000115-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186806}, {"id": "0001244883-19-000003", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Henry Nasella", "who_key": "NASELLA HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502292.8125, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "5 insiders now buying PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124488319000003/0001244883-19-000003-index.htm", "trade_date": "2019-09-04", "timestamp": "2019-09-04", "mins": 3767926}, {"id": "0001243776-19-000006", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Emanuel Chirico", "who_key": "CHIRICO EMANUEL", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14254.33, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider cluster: 6 buying PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377619000006/0001243776-19-000006-index.htm", "trade_date": "2019-09-03", "timestamp": "2019-09-03", "mins": 3769366}, {"id": "0001243776-19-000005", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Emanuel Chirico", "who_key": "CHIRICO EMANUEL", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9985746.177, "score": 80.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "PVH draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377619000005/0001243776-19-000005-index.htm", "trade_date": "2019-09-03", "timestamp": "2019-09-03", "mins": 3769366}, {"id": "0001244883-19-000001", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Henry Nasella", "who_key": "NASELLA HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99408.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider cluster: 7 buying PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124488319000001/0001244883-19-000001-index.htm", "trade_date": "2019-05-31", "timestamp": "2019-05-31", "mins": 3906166}, {"id": "0001262688-18-000004", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Craig W. Rydin", "who_key": "RYDIN CRAIG W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98798.5, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "7 insiders pile into PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000126268818000004/0001262688-18-000004-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148086}, {"id": "0001243776-18-000006", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Emanuel Chirico", "who_key": "CHIRICO EMANUEL", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 955055.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "That makes 8 insiders into PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377618000006/0001243776-18-000006-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148086}, {"id": "0001428774-16-000002", "src": "INSIDERS", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "Edward R. Rosenfeld", "who_key": "Rosenfeld Edward R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98643.8, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "PVH draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000142877416000002/0001428774-16-000002-index.htm", "trade_date": "2016-06-17", "timestamp": "2016-06-17", "mins": 5458486}], "institutional": [{"id": "13DG-0000315066-26-001380", "src": "13DG", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "FMR LLC moves to a 14.7% passive stake in PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001380-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0000315066-26-001300", "src": "13DG", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "FMR LLC moves to a 10% passive stake in PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001300-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000941", "src": "13DG", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "PVH Corp. /DE/", "who_key": "PVH CORP. /DE/", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "PVH CORP. /DE/ takes a 5.27% passive stake in PVH", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/0002100119-26-000941-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002179", "src": "13DG", "ticker": "PVH", "cik": "78239", "company": "PVH CORP. /DE/", "company_raw": "PVH CORP. /DE/", "who": "PVH Corp. /DE/", "who_key": "PVH CORP. /DE/", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "PVH CORP. /DE/ adjusts its stake in PVH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78239/0000102909-26-002179-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "PVH Corp. Common Stock", "new_value": "PVH CORP. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000078239", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000078239", "applied": 1, "detected_at": "2026-10-27T02:34:55.086967"}]}, "key_people": [{"who": "APAX Partners Europe Managers Ltd", "who_key": "APAX PARTNERS EUROPE MANAGERS LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 461582524.879, "net": -461582524.879, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 365941955.575, "date": "2006-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000089457906000250/0000894579-06-000250-index.htm"}, {"action": "SELL", "amount": 95640569.304, "date": "2005-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000100547705002544/0001005477-05-002544-index.htm"}], "latest": {"action": "SELL", "amount": 365941955.575, "date": "2006-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000089457906000250/0000894579-06-000250-index.htm"}}, {"who": "David A. Landau", "who_key": "LANDAU DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 233556820.0, "net": -233556820.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 233556820.0, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124376212000001/0001243762-12-000001-index.htm"}], "latest": {"action": "SELL", "amount": 233556820.0, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124376212000001/0001243762-12-000001-index.htm"}}, {"who": "Emanuel Chirico", "who_key": "CHIRICO EMANUEL", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 11237898.507, "sold": 220811494.55269998, "net": -209573596.04569998, "trades": 18, "top_score": 80.0, "lean": "selling", "history": [{"action": "SELL", "amount": 16697422.2442, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000106299321008326/0001062993-21-008326-index.htm"}, {"action": "SELL", "amount": 16697422.2442, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000106299321013496/0001062993-21-013496-index.htm"}, {"action": "SELL", "amount": 34255108.5222, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377620000007/0001243776-20-000007-index.htm"}, {"action": "BUY", "amount": 9985746.177, "date": "2019-09-03", "score": 80.0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377619000005/0001243776-19-000005-index.htm"}, {"action": "BUY", "amount": 14254.33, "date": "2019-09-03", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377619000006/0001243776-19-000006-index.htm"}, {"action": "BUY", "amount": 955055.0, "date": "2018-12-14", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377618000006/0001243776-18-000006-index.htm"}, {"action": "SELL", "amount": 49091648.8299, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377617000004/0001243776-17-000004-index.htm"}, {"action": "SELL", "amount": 64311432.96519999, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377613000006/0001243776-13-000006-index.htm"}, {"action": "SELL", "amount": 5668474.3752, "date": "2013-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377613000004/0001243776-13-000004-index.htm"}, {"action": "SELL", "amount": 3182816.8882, "date": "2013-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377613000002/0001243776-13-000002-index.htm"}, {"action": "SELL", "amount": 2580274.344, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377612000005/0001243776-12-000005-index.htm"}, {"action": "SELL", "amount": 19594218.0396, "date": "2011-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377611000005/0001243776-11-000005-index.htm"}, {"action": "BUY", "amount": 114525.0, "date": "2007-10-19", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377607000004/0001243776-07-000004-index.htm"}, {"action": "BUY", "amount": 168318.0, "date": "2006-06-08", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377606000003/0001243776-06-000003-index.htm"}, {"action": "SELL", "amount": 6992347.0, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377605000003/0001243776-05-000003-index.htm"}, {"action": "SELL", "amount": 1482342.0, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377605000004/0001243776-05-000004-index.htm"}, {"action": "SELL", "amount": 198738.0, "date": "2005-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377605000002/0001243776-05-000002-index.htm"}, {"action": "SELL", "amount": 59249.1, "date": "2003-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124377603000003/0001243776-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 16697422.2442, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000106299321008326/0001062993-21-008326-index.htm"}}, {"who": "APAX Managers Inc", "who_key": "APAX MANAGERS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 134060351.74, "net": -134060351.74, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134060351.74, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000100547705002545/0001005477-05-002545-index.htm"}], "latest": {"action": "SELL", "amount": 134060351.74, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000100547705002545/0001005477-05-002545-index.htm"}}, {"who": "Fred Gehring", "who_key": "GEHRING FRED", "role": "CEO of Tommy Hilfiger, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 130407142.2423, "net": -130407142.2423, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9933277.1043, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165013000008/0001491650-13-000008-index.htm"}, {"action": "SELL", "amount": 5441773.8082, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165013000007/0001491650-13-000007-index.htm"}, {"action": "SELL", "amount": 5190468.2259, "date": "2013-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165013000006/0001491650-13-000006-index.htm"}, {"action": "SELL", "amount": 5118195.500200001, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165013000005/0001491650-13-000005-index.htm"}, {"action": "SELL", "amount": 9254311.3655, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165013000004/0001491650-13-000004-index.htm"}, {"action": "SELL", "amount": 14255634.210800001, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165013000003/0001491650-13-000003-index.htm"}, {"action": "SELL", "amount": 4093124.4805, "date": "2012-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000011/0001491650-12-000011-index.htm"}, {"action": "SELL", "amount": 4082406.0122, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000010/0001491650-12-000010-index.htm"}, {"action": "SELL", "amount": 3664759.4324999996, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000009/0001491650-12-000009-index.htm"}, {"action": "SELL", "amount": 17361.4539, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000008/0001491650-12-000008-index.htm"}, {"action": "SELL", "amount": 3562815.3981999997, "date": "2012-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000007/0001491650-12-000007-index.htm"}, {"action": "SELL", "amount": 9424222.311, "date": "2012-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000006/0001491650-12-000006-index.htm"}, {"action": "SELL", "amount": 9410430.7174, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000005/0001491650-12-000005-index.htm"}, {"action": "SELL", "amount": 14651989.4066, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000004/0001491650-12-000004-index.htm"}, {"action": "SELL", "amount": 2545003.2180000003, "date": "2012-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165012000001/0001491650-12-000001-index.htm"}, {"action": "SELL", "amount": 3978923.4000000004, "date": "2011-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165011000008/0001491650-11-000008-index.htm"}, {"action": "SELL", "amount": 2144436.0985000003, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165011000007/0001491650-11-000007-index.htm"}, {"action": "SELL", "amount": 2094361.2963999999, "date": "2011-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000120919111053821/0001209191-11-053821-index.htm"}, {"action": "SELL", "amount": 2026777.1286, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165011000006/0001491650-11-000006-index.htm"}, {"action": "SELL", "amount": 1971908.2508999999, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165011000005/0001491650-11-000005-index.htm"}, {"action": "SELL", "amount": 2042824.9116999998, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165011000004/0001491650-11-000004-index.htm"}, {"action": "SELL", "amount": 1917714.4740000002, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124378011000007/0001243780-11-000007-index.htm"}, {"action": "SELL", "amount": 6711426.309400001, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165011000003/0001491650-11-000003-index.htm"}, {"action": "SELL", "amount": 6872997.7276, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165011000002/0001491650-11-000002-index.htm"}], "latest": {"action": "SELL", "amount": 9933277.1043, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000149165013000008/0001491650-13-000008-index.htm"}}, {"who": "Bruce J. Klatsky", "who_key": "KLATSKY BRUCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 77775849.25, "net": -77775849.25, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1672186.0, "date": "2008-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000016/0001243758-05-000016-index.htm"}, {"action": "SELL", "amount": 808133.0, "date": "2007-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375807000001/0001243758-07-000001-index.htm"}, {"action": "SELL", "amount": 1858860.0, "date": "2007-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375807000002/0001243758-07-000002-index.htm"}, {"action": "SELL", "amount": 1222358.3, "date": "2007-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375807000003/0001243758-07-000003-index.htm"}, {"action": "SELL", "amount": 2119198.0, "date": "2007-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375807000004/0001243758-07-000004-index.htm"}, {"action": "SELL", "amount": 92360.0, "date": "2007-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375807000005/0001243758-07-000005-index.htm"}, {"action": "SELL", "amount": 7761438.0, "date": "2005-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000022/0001243758-05-000022-index.htm"}, {"action": "SELL", "amount": 7483264.0, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000020/0001243758-05-000020-index.htm"}, {"action": "SELL", "amount": 4877755.0, "date": "2005-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000018/0001243758-05-000018-index.htm"}, {"action": "SELL", "amount": 1459108.0, "date": "2005-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000019/0001243758-05-000019-index.htm"}, {"action": "SELL", "amount": 1960485.0, "date": "2005-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000017/0001243758-05-000017-index.htm"}, {"action": "SELL", "amount": 1448697.0, "date": "2005-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000014/0001243758-05-000014-index.htm"}, {"action": "SELL", "amount": 1150048.0, "date": "2005-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000015/0001243758-05-000015-index.htm"}, {"action": "SELL", "amount": 59390.0, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000012/0001243758-05-000012-index.htm"}, {"action": "SELL", "amount": 3041889.0, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000013/0001243758-05-000013-index.htm"}, {"action": "SELL", "amount": 258530.0, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000009/0001243758-05-000009-index.htm"}, {"action": "SELL", "amount": 2186679.0, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000010/0001243758-05-000010-index.htm"}, {"action": "SELL", "amount": 2887697.0, "date": "2005-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000006/0001243758-05-000006-index.htm"}, {"action": "SELL", "amount": 53737.0, "date": "2005-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000007/0001243758-05-000007-index.htm"}, {"action": "SELL", "amount": 1823012.0, "date": "2005-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000003/0001243758-05-000003-index.htm"}, {"action": "SELL", "amount": 504103.0, "date": "2005-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000004/0001243758-05-000004-index.htm"}, {"action": "SELL", "amount": 737938.0, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000001/0001243758-05-000001-index.htm"}, {"action": "SELL", "amount": 2047422.2, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000002/0001243758-05-000002-index.htm"}, {"action": "SELL", "amount": 3514079.0, "date": "2004-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375804000015/0001243758-04-000015-index.htm"}, {"action": "SELL", "amount": 1339069.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375804000014/0001243758-04-000014-index.htm"}], "latest": {"action": "SELL", "amount": 1672186.0, "date": "2008-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124375805000016/0001243758-05-000016-index.htm"}}, {"who": "Vaneton International Inc", "who_key": "VANETON INTERNATIONAL INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 53143931.38, "net": -53143931.38, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2423491.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000032/0000942983-05-000032-index.htm"}, {"action": "SELL", "amount": 3549314.0, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000031/0000942983-05-000031-index.htm"}, {"action": "SELL", "amount": 3396742.5, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000029/0000942983-05-000029-index.htm"}, {"action": "SELL", "amount": 1638064.0, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000030/0000942983-05-000030-index.htm"}, {"action": "SELL", "amount": 8327130.0, "date": "2005-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000028/0000942983-05-000028-index.htm"}, {"action": "SELL", "amount": 1339900.0, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000027/0000942983-05-000027-index.htm"}, {"action": "SELL", "amount": 967490.0, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000026/0000942983-05-000026-index.htm"}, {"action": "SELL", "amount": 3122692.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000024/0000942983-05-000024-index.htm"}, {"action": "SELL", "amount": 530744.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000025/0000942983-05-000025-index.htm"}, {"action": "SELL", "amount": 1395921.5, "date": "2005-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000023/0000942983-05-000023-index.htm"}, {"action": "SELL", "amount": 3715567.0, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000021/0000942983-05-000021-index.htm"}, {"action": "SELL", "amount": 2816213.38, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000022/0000942983-05-000022-index.htm"}, {"action": "SELL", "amount": 1840649.0, "date": "2005-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000018/0000942983-05-000018-index.htm"}, {"action": "SELL", "amount": 2147852.0, "date": "2005-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000019/0000942983-05-000019-index.htm"}, {"action": "SELL", "amount": 798492.0, "date": "2005-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000020/0000942983-05-000020-index.htm"}, {"action": "SELL", "amount": 514209.0, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000017/0000942983-05-000017-index.htm"}, {"action": "SELL", "amount": 574040.0, "date": "2005-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000016/0000942983-05-000016-index.htm"}, {"action": "SELL", "amount": 1340018.0, "date": "2005-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000009/0000942983-05-000009-index.htm"}, {"action": "SELL", "amount": 1294931.0, "date": "2005-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000012/0000942983-05-000012-index.htm"}, {"action": "SELL", "amount": 1323259.0, "date": "2005-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000010/0000942983-05-000010-index.htm"}, {"action": "SELL", "amount": 105438.0, "date": "2005-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000011/0000942983-05-000011-index.htm"}, {"action": "SELL", "amount": 433822.0, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000008/0000942983-05-000008-index.htm"}, {"action": "SELL", "amount": 2649952.0, "date": "2005-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000007/0000942983-05-000007-index.htm"}, {"action": "SELL", "amount": 2539989.0, "date": "2005-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000005/0000942983-05-000005-index.htm"}, {"action": "SELL", "amount": 845585.0, "date": "2005-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000006/0000942983-05-000006-index.htm"}], "latest": {"action": "SELL", "amount": 2423491.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000094298305000032/0000942983-05-000032-index.htm"}}, {"who": "Francis K. Duane", "who_key": "DUANE FRANCIS K", "role": "CEO, Heritage Brands & VC, PVH", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42723088.117, "net": -42723088.117, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 785390.5752, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593719000003/0001245937-19-000003-index.htm"}, {"action": "SELL", "amount": 2636000.0, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593718000005/0001245937-18-000005-index.htm"}, {"action": "SELL", "amount": 3420474.4600000004, "date": "2018-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593718000002/0001245937-18-000002-index.htm"}, {"action": "SELL", "amount": 3044549.6399999997, "date": "2017-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593717000004/0001245937-17-000004-index.htm"}, {"action": "SELL", "amount": 264664.2713, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593717000003/0001245937-17-000003-index.htm"}, {"action": "SELL", "amount": 2845281.2445, "date": "2016-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593716000008/0001245937-16-000008-index.htm"}, {"action": "SELL", "amount": 901431.354, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593715000003/0001245937-15-000003-index.htm"}, {"action": "SELL", "amount": 1920871.5, "date": "2014-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593714000003/0001245937-14-000003-index.htm"}, {"action": "SELL", "amount": 2160939.8, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593713000007/0001245937-13-000007-index.htm"}, {"action": "SELL", "amount": 4368471.5, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593713000004/0001245937-13-000004-index.htm"}, {"action": "SELL", "amount": 4868486.875, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593712000007/0001245937-12-000007-index.htm"}, {"action": "SELL", "amount": 2244158.525, "date": "2012-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593712000001/0001245937-12-000001-index.htm"}, {"action": "SELL", "amount": 756470.0, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593711000004/0001245937-11-000004-index.htm"}, {"action": "SELL", "amount": 4092451.892, "date": "2011-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593711000003/0001245937-11-000003-index.htm"}, {"action": "SELL", "amount": 2957380.85, "date": "2010-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593710000001/0001245937-10-000001-index.htm"}, {"action": "SELL", "amount": 363675.8, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593708000004/0001245937-08-000004-index.htm"}, {"action": "SELL", "amount": 854750.0, "date": "2008-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593708000002/0001245937-08-000002-index.htm"}, {"action": "SELL", "amount": 735360.1, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593707000003/0001245937-07-000003-index.htm"}, {"action": "SELL", "amount": 1089947.43, "date": "2006-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593706000006/0001245937-06-000006-index.htm"}, {"action": "SELL", "amount": 485048.3, "date": "2006-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593706000003/0001245937-06-000003-index.htm"}, {"action": "SELL", "amount": 381843.0, "date": "2005-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593705000005/0001245937-05-000005-index.htm"}, {"action": "SELL", "amount": 1545441.0, "date": "2005-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593705000002/0001245937-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 785390.5752, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78239/000124593719000003/0001245937-19-000003-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002341", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001365", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001364", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001323", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001294", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001286", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0000078239-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000078239-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085690", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-077971", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001628280-26-048156", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-072861", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000944", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "ANNUAL REPORT", "accession": "0001213900-26-071603", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "ANNUAL REPORT", "accession": "0001213900-26-071601", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0000078239-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000940", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000939", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000938", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000937", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000935", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000934", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000933", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000932", "price_sensitive": false}], "performance": {"ticker": "PVH", "has_prices": true, "summary": {"n": 19, "avg": -0.010135839875120858, "win_rate": 0.3684210526315789, "best": 0.4520802377414562, "worst": -0.20629441624365474, "as_of": "2026-08-17"}, "buys": [{"who": "Larsson Stefan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1000001.93712, "date": "2025-06-26", "score": 61.9, "ref_price": 65.08, "return": 0.2012907191149356}, {"who": "Andersen Jesper", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39660.0, "date": "2025-06-11", "score": 49.3, "ref_price": 65.8, "return": 0.1881458966565351}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 92.86, "return": -0.15808744346327797}, {"who": "HAGMAN MARTIJN", "person_type": "CEO", "person_label": "CEOs", "role": "CEO TH Global/PVH Europe", "amount": 100094.08, "date": "2022-09-06", "score": 49.6, "ref_price": 53.84, "return": 0.4520802377414562}, {"who": "Larsson Stefan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1000000.273104, "date": "2022-09-06", "score": 63.4, "ref_price": 53.84, "return": 0.4520802377414562}, {"who": "Coughlin Zachary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 99999.99740000001, "date": "2022-09-06", "score": 47.9, "ref_price": 53.84, "return": 0.4520802377414562}, {"who": "NASELLA HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502292.8125, "date": "2019-09-04", "score": 62.4, "ref_price": 81.08, "return": -0.03576714356191405}, {"who": "CHIRICO EMANUEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14254.33, "date": "2019-09-03", "score": 39.2, "ref_price": 74.3, "return": 0.052220726783311036}, {"who": "CHIRICO EMANUEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 9985746.177, "date": "2019-09-03", "score": 80.0, "ref_price": 74.3, "return": 0.052220726783311036}, {"who": "NASELLA HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99408.0, "date": "2019-05-31", "score": 39.8, "ref_price": 85.19, "return": -0.08228665336307067}, {"who": "RYDIN CRAIG W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98798.5, "date": "2018-12-14", "score": 39.4, "ref_price": 93.21, "return": -0.16124879304795608}, {"who": "CHIRICO EMANUEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 955055.0, "date": "2018-12-14", "score": 61.4, "ref_price": 93.21, "return": -0.16124879304795608}, {"who": "Rosenfeld Edward R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98643.8, "date": "2016-06-17", "score": 42.9, "ref_price": 98.5, "return": -0.20629441624365474}, {"who": "McIntyre Geraldine Penny", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97472.0, "date": "2016-06-15", "score": 51.5, "ref_price": 98.5, "return": -0.20629441624365474}, {"who": "BAGLIVO MARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10322.099999999999, "date": "2012-06-01", "score": 27.8, "ref_price": 98.5, "return": -0.20629441624365474}, {"who": "BAGLIVO MARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8241.0, "date": "2010-05-27", "score": 26.8, "ref_price": 98.5, "return": -0.20629441624365474}, {"who": "BAGLIVO MARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11318.999999999998, "date": "2009-09-01", "score": 28.6, "ref_price": 98.5, "return": -0.20629441624365474}, {"who": "CHIRICO EMANUEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 114525.0, "date": "2007-10-19", "score": 51.1, "ref_price": 98.5, "return": -0.20629441624365474}, {"who": "CHIRICO EMANUEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 168318.0, "date": "2006-06-08", "score": 63.8, "ref_price": 98.5, "return": -0.20629441624365474}]}, "price_series": [{"date": "2016-08-08", "close": 98.5, "volume": 589469.0}, {"date": "2016-08-09", "close": 96.59, "volume": 607151.0}, {"date": "2016-08-10", "close": 98.14, "volume": 626024.0}, {"date": "2016-08-11", "close": 103.05, "volume": 1540533.0}, {"date": "2016-08-12", "close": 104.0, "volume": 644721.0}, {"date": "2016-08-15", "close": 105.05, "volume": 419869.0}, {"date": "2016-08-16", "close": 105.18, "volume": 487937.0}, {"date": "2016-08-17", "close": 105.05, "volume": 856756.0}, {"date": "2016-08-18", "close": 106.5, "volume": 955300.0}, {"date": "2016-08-19", "close": 107.99, "volume": 885558.0}, {"date": "2016-08-22", "close": 107.22, "volume": 740141.0}, {"date": "2016-08-23", "close": 109.55, "volume": 1293433.0}, {"date": "2016-08-24", "close": 108.82, "volume": 1543048.0}, {"date": "2016-08-25", "close": 107.37, "volume": 2452504.0}, {"date": "2016-08-26", "close": 107.58, "volume": 1314862.0}, {"date": "2016-08-29", "close": 108.73, "volume": 616117.0}, {"date": "2016-08-30", "close": 107.92, "volume": 788785.0}, {"date": "2016-08-31", "close": 107.76, "volume": 974387.0}, {"date": "2016-09-01", "close": 108.18, "volume": 750109.0}, {"date": "2016-09-02", "close": 108.56, "volume": 509987.0}, {"date": "2016-09-06", "close": 108.39, "volume": 763492.0}, {"date": "2016-09-07", "close": 110.19, "volume": 867049.0}, {"date": "2016-09-08", "close": 108.77, "volume": 785031.0}, {"date": "2016-09-09", "close": 107.15, "volume": 912281.0}, {"date": "2016-09-12", "close": 108.65, "volume": 889645.0}, {"date": "2016-09-13", "close": 106.73, "volume": 710892.0}, {"date": "2016-09-14", "close": 106.93, "volume": 875645.0}, {"date": "2016-09-15", "close": 107.48, "volume": 855427.0}, {"date": "2016-09-16", "close": 107.19, "volume": 929373.0}, {"date": "2016-09-19", "close": 108.05, "volume": 827789.0}, {"date": "2016-09-20", "close": 107.87, "volume": 555954.0}, {"date": "2016-09-21", "close": 109.28, "volume": 840108.0}, {"date": "2016-09-22", "close": 108.81, "volume": 770006.0}, {"date": "2016-09-23", "close": 108.6, "volume": 500457.0}, {"date": "2016-09-26", "close": 105.8, "volume": 602711.0}, {"date": "2016-09-27", "close": 106.37, "volume": 703390.0}, {"date": "2016-09-28", "close": 106.83, "volume": 542024.0}, {"date": "2016-09-29", "close": 106.66, "volume": 886583.0}, {"date": "2016-09-30", "close": 110.5, "volume": 1612707.0}, {"date": "2016-10-03", "close": 111.54, "volume": 1168989.0}, {"date": "2016-10-04", "close": 112.19, "volume": 849774.0}, {"date": "2016-10-05", "close": 111.17, "volume": 655112.0}, {"date": "2016-10-06", "close": 111.91, "volume": 689070.0}, {"date": "2016-10-07", "close": 114.0, "volume": 1182882.0}, {"date": "2016-10-10", "close": 113.97, "volume": 1053433.0}, {"date": "2016-10-11", "close": 112.64, "volume": 837720.0}, {"date": "2016-10-12", "close": 111.46, "volume": 867661.0}, {"date": "2016-10-13", "close": 111.31, "volume": 777502.0}, {"date": "2016-10-14", "close": 110.34, "volume": 569797.0}, {"date": "2016-10-17", "close": 110.44, "volume": 721260.0}, {"date": "2016-10-18", "close": 110.22, "volume": 681275.0}, {"date": "2016-10-19", "close": 111.33, "volume": 843529.0}, {"date": "2016-10-20", "close": 110.51, "volume": 462134.0}, {"date": "2016-10-21", "close": 109.36, "volume": 645345.0}, {"date": "2016-10-24", "close": 108.77, "volume": 685359.0}, {"date": "2016-10-25", "close": 105.53, "volume": 1377938.0}, {"date": "2016-10-26", "close": 105.57, "volume": 890661.0}, {"date": "2016-10-27", "close": 105.1, "volume": 913517.0}, {"date": "2016-10-28", "close": 105.89, "volume": 809585.0}, {"date": "2016-10-31", "close": 106.98, "volume": 791576.0}, {"date": "2016-11-01", "close": 106.53, "volume": 749399.0}, {"date": "2016-11-02", "close": 106.73, "volume": 820547.0}, {"date": "2016-11-03", "close": 102.87, "volume": 1123407.0}, {"date": "2016-11-04", "close": 104.32, "volume": 962786.0}, {"date": "2016-11-07", "close": 107.7, "volume": 802141.0}, {"date": "2016-11-08", "close": 107.11, "volume": 875833.0}, {"date": "2016-11-09", "close": 107.05, "volume": 2116962.0}, {"date": "2016-11-10", "close": 112.3, "volume": 1714648.0}, {"date": "2016-11-11", "close": 112.08, "volume": 982694.0}, {"date": "2016-11-14", "close": 105.68, "volume": 2115371.0}, {"date": "2016-11-15", "close": 108.6, "volume": 1274328.0}, {"date": "2016-11-16", "close": 108.1, "volume": 836361.0}, {"date": "2016-11-17", "close": 110.13, "volume": 730486.0}, {"date": "2016-11-18", "close": 106.37, "volume": 701617.0}, {"date": "2016-11-21", "close": 107.96, "volume": 770358.0}, {"date": "2016-11-22", "close": 108.45, "volume": 702691.0}, {"date": "2016-11-23", "close": 109.02, "volume": 490159.0}, {"date": "2016-11-25", "close": 108.69, "volume": 319373.0}, {"date": "2016-11-28", "close": 108.07, "volume": 582178.0}, {"date": "2016-11-29", "close": 106.03, "volume": 1082837.0}, {"date": "2016-11-30", "close": 105.94, "volume": 1454459.0}, {"date": "2016-12-01", "close": 107.99, "volume": 2462890.0}, {"date": "2016-12-02", "close": 102.45, "volume": 1957041.0}, {"date": "2016-12-05", "close": 106.96, "volume": 1755872.0}, {"date": "2016-12-06", "close": 106.49, "volume": 1124828.0}, {"date": "2016-12-07", "close": 111.36, "volume": 1469431.0}, {"date": "2016-12-08", "close": 108.24, "volume": 1625539.0}, {"date": "2016-12-09", "close": 106.5, "volume": 1189191.0}, {"date": "2016-12-12", "close": 102.4, "volume": 1697592.0}, {"date": "2016-12-13", "close": 102.01, "volume": 1303380.0}, {"date": "2016-12-14", "close": 100.02, "volume": 1216571.0}, {"date": "2016-12-15", "close": 93.94, "volume": 4060994.0}, {"date": "2016-12-16", "close": 91.98, "volume": 3736692.0}, {"date": "2016-12-19", "close": 91.71, "volume": 1566393.0}, {"date": "2016-12-20", "close": 92.42, "volume": 1588266.0}, {"date": "2016-12-21", "close": 92.5, "volume": 1390091.0}, {"date": "2016-12-22", "close": 90.36, "volume": 1070889.0}, {"date": "2016-12-23", "close": 90.04, "volume": 744489.0}, {"date": "2016-12-27", "close": 90.47, "volume": 561380.0}, {"date": "2016-12-28", "close": 90.01, "volume": 681095.0}, {"date": "2016-12-29", "close": 90.87, "volume": 873521.0}, {"date": "2016-12-30", "close": 90.24, "volume": 742851.0}, {"date": "2017-01-03", "close": 90.98, "volume": 964562.0}, {"date": "2017-01-04", "close": 91.97, "volume": 1432459.0}, {"date": "2017-01-05", "close": 92.96, "volume": 2209705.0}, {"date": "2017-01-06", "close": 92.86, "volume": 1174026.0}, {"date": "2017-01-09", "close": 92.26, "volume": 917909.0}, {"date": "2017-01-10", "close": 93.85, "volume": 1417866.0}, {"date": "2017-01-11", "close": 92.39, "volume": 1023489.0}, {"date": "2017-01-12", "close": 93.13, "volume": 834931.0}, {"date": "2017-01-13", "close": 89.31, "volume": 2137635.0}, {"date": "2017-01-17", "close": 94.83, "volume": 2998257.0}, {"date": "2017-01-18", "close": 93.36, "volume": 1361150.0}, {"date": "2017-01-19", "close": 91.57, "volume": 945864.0}, {"date": "2017-01-20", "close": 92.82, "volume": 988495.0}, {"date": "2017-01-23", "close": 92.2, "volume": 864520.0}, {"date": "2017-01-24", "close": 93.19, "volume": 733303.0}, {"date": "2017-01-25", "close": 94.81, "volume": 742418.0}, {"date": "2017-01-26", "close": 93.3, "volume": 649851.0}, {"date": "2017-01-27", "close": 90.3, "volume": 1052226.0}, {"date": "2017-01-30", "close": 92.28, "volume": 924165.0}, {"date": "2017-01-31", "close": 93.81, "volume": 1283818.0}, {"date": "2017-02-01", "close": 89.87, "volume": 1592275.0}, {"date": "2017-02-02", "close": 89.4, "volume": 1075373.0}, {"date": "2017-02-03", "close": 87.57, "volume": 1727553.0}, {"date": "2017-02-06", "close": 88.43, "volume": 770255.0}, {"date": "2017-02-07", "close": 85.48, "volume": 1850088.0}, {"date": "2017-02-08", "close": 87.19, "volume": 2845774.0}, {"date": "2017-02-09", "close": 87.19, "volume": 1368605.0}, {"date": "2017-02-10", "close": 90.12, "volume": 1527722.0}, {"date": "2017-02-13", "close": 88.93, "volume": 959552.0}, {"date": "2017-02-14", "close": 90.26, "volume": 1123915.0}, {"date": "2017-02-15", "close": 89.86, "volume": 957099.0}, {"date": "2017-02-16", "close": 88.37, "volume": 909385.0}, {"date": "2017-02-17", "close": 90.32, "volume": 1239062.0}, {"date": "2017-02-21", "close": 90.25, "volume": 737656.0}, {"date": "2017-02-22", "close": 91.39, "volume": 694122.0}, {"date": "2017-02-23", "close": 90.76, "volume": 1585582.0}, {"date": "2017-02-24", "close": 91.57, "volume": 2207987.0}, {"date": "2017-02-27", "close": 92.33, "volume": 730295.0}, {"date": "2017-02-28", "close": 91.6, "volume": 963219.0}, {"date": "2017-03-01", "close": 92.24, "volume": 1134341.0}, {"date": "2017-03-02", "close": 91.92, "volume": 1264082.0}, {"date": "2017-03-03", "close": 90.09, "volume": 954656.0}, {"date": "2017-03-06", "close": 90.2, "volume": 1334603.0}, {"date": "2017-03-07", "close": 89.75, "volume": 685779.0}, {"date": "2017-03-08", "close": 91.39, "volume": 654034.0}, {"date": "2017-03-09", "close": 91.14, "volume": 653621.0}, {"date": "2017-03-10", "close": 91.12, "volume": 824298.0}, {"date": "2017-03-13", "close": 90.93, "volume": 787854.0}, {"date": "2017-03-14", "close": 91.52, "volume": 753841.0}, {"date": "2017-03-15", "close": 92.39, "volume": 1152128.0}, {"date": "2017-03-16", "close": 93.83, "volume": 1360189.0}, {"date": "2017-03-17", "close": 94.65, "volume": 1249482.0}, {"date": "2017-03-20", "close": 93.58, "volume": 923774.0}, {"date": "2017-03-21", "close": 92.68, "volume": 1369548.0}, {"date": "2017-03-22", "close": 90.85, "volume": 2355421.0}, {"date": "2017-03-23", "close": 98.55, "volume": 4911545.0}, {"date": "2017-03-24", "close": 100.94, "volume": 2516375.0}, {"date": "2017-03-27", "close": 101.5, "volume": 1705933.0}, {"date": "2017-03-28", "close": 102.69, "volume": 1057520.0}, {"date": "2017-03-29", "close": 103.84, "volume": 1049469.0}, {"date": "2017-03-30", "close": 103.62, "volume": 755890.0}, {"date": "2017-03-31", "close": 103.47, "volume": 774454.0}, {"date": "2017-04-03", "close": 103.18, "volume": 793719.0}, {"date": "2017-04-04", "close": 101.78, "volume": 956526.0}, {"date": "2017-04-05", "close": 101.98, "volume": 822289.0}, {"date": "2017-04-06", "close": 101.97, "volume": 853896.0}, {"date": "2017-04-07", "close": 101.9, "volume": 1326911.0}, {"date": "2017-04-10", "close": 101.64, "volume": 781523.0}, {"date": "2017-04-11", "close": 101.36, "volume": 852222.0}, {"date": "2017-04-12", "close": 101.21, "volume": 973954.0}, {"date": "2017-04-13", "close": 99.81, "volume": 1329956.0}, {"date": "2017-04-17", "close": 99.94, "volume": 1117730.0}, {"date": "2017-04-18", "close": 99.52, "volume": 886530.0}, {"date": "2017-04-19", "close": 99.45, "volume": 811937.0}, {"date": "2017-04-20", "close": 101.41, "volume": 1497033.0}, {"date": "2017-04-21", "close": 98.26, "volume": 1521492.0}, {"date": "2017-04-24", "close": 102.31, "volume": 1954910.0}, {"date": "2017-04-25", "close": 102.87, "volume": 1098127.0}, {"date": "2017-04-26", "close": 103.45, "volume": 868509.0}, {"date": "2017-04-27", "close": 103.02, "volume": 702845.0}, {"date": "2017-04-28", "close": 101.03, "volume": 826447.0}, {"date": "2017-05-01", "close": 100.08, "volume": 506371.0}, {"date": "2017-05-02", "close": 101.6, "volume": 754041.0}, {"date": "2017-05-03", "close": 100.91, "volume": 714344.0}, {"date": "2017-05-04", "close": 101.16, "volume": 789935.0}, {"date": "2017-05-05", "close": 102.6, "volume": 734482.0}, {"date": "2017-05-08", "close": 102.39, "volume": 527218.0}, {"date": "2017-05-09", "close": 102.76, "volume": 957252.0}, {"date": "2017-05-10", "close": 103.31, "volume": 750452.0}, {"date": "2017-05-11", "close": 100.93, "volume": 1064950.0}, {"date": "2017-05-12", "close": 100.19, "volume": 886137.0}, {"date": "2017-05-15", "close": 100.49, "volume": 787066.0}, {"date": "2017-05-16", "close": 99.09, "volume": 1188802.0}, {"date": "2017-05-17", "close": 97.47, "volume": 1159487.0}, {"date": "2017-05-18", "close": 99.09, "volume": 1498511.0}, {"date": "2017-05-19", "close": 100.41, "volume": 1582654.0}, {"date": "2017-05-22", "close": 102.12, "volume": 1455978.0}, {"date": "2017-05-23", "close": 102.38, "volume": 1667068.0}, {"date": "2017-05-24", "close": 102.04, "volume": 2422426.0}, {"date": "2017-05-25", "close": 106.98, "volume": 3913378.0}, {"date": "2017-05-26", "close": 105.29, "volume": 1337756.0}, {"date": "2017-05-30", "close": 105.59, "volume": 1420599.0}, {"date": "2017-05-31", "close": 105.95, "volume": 1278774.0}, {"date": "2017-06-01", "close": 106.21, "volume": 984387.0}, {"date": "2017-06-02", "close": 105.96, "volume": 673147.0}, {"date": "2017-06-05", "close": 105.21, "volume": 1174242.0}, {"date": "2017-06-06", "close": 103.65, "volume": 963096.0}, {"date": "2017-06-07", "close": 103.18, "volume": 988489.0}, {"date": "2017-06-08", "close": 103.16, "volume": 637736.0}, {"date": "2017-06-09", "close": 105.59, "volume": 751960.0}, {"date": "2017-06-12", "close": 106.2, "volume": 1115002.0}, {"date": "2017-06-13", "close": 105.61, "volume": 752530.0}, {"date": "2017-06-14", "close": 106.43, "volume": 694931.0}, {"date": "2017-06-15", "close": 105.66, "volume": 704246.0}, {"date": "2017-06-16", "close": 105.13, "volume": 980395.0}, {"date": "2017-06-19", "close": 105.72, "volume": 611582.0}, {"date": "2017-06-20", "close": 104.89, "volume": 769648.0}, {"date": "2017-06-21", "close": 105.07, "volume": 826675.0}, {"date": "2017-06-22", "close": 109.07, "volume": 1628738.0}, {"date": "2017-06-23", "close": 110.48, "volume": 1386908.0}, {"date": "2017-06-26", "close": 112.33, "volume": 1243577.0}, {"date": "2017-06-27", "close": 112.48, "volume": 901582.0}, {"date": "2017-06-28", "close": 113.37, "volume": 1227037.0}, {"date": "2017-06-29", "close": 113.78, "volume": 1086486.0}, {"date": "2017-06-30", "close": 114.5, "volume": 995439.0}, {"date": "2017-07-03", "close": 114.84, "volume": 561475.0}, {"date": "2017-07-05", "close": 113.45, "volume": 801623.0}, {"date": "2017-07-06", "close": 110.88, "volume": 850480.0}, {"date": "2017-07-07", "close": 112.17, "volume": 424318.0}, {"date": "2017-07-10", "close": 112.0, "volume": 685072.0}, {"date": "2017-07-11", "close": 111.76, "volume": 704569.0}, {"date": "2017-07-12", "close": 111.83, "volume": 686001.0}, {"date": "2017-07-13", "close": 113.29, "volume": 1037572.0}, {"date": "2017-07-14", "close": 112.56, "volume": 568094.0}, {"date": "2017-07-17", "close": 113.61, "volume": 545462.0}, {"date": "2017-07-18", "close": 112.94, "volume": 550868.0}, {"date": "2017-07-19", "close": 114.07, "volume": 445181.0}, {"date": "2017-07-20", "close": 115.75, "volume": 835377.0}, {"date": "2017-07-21", "close": 116.98, "volume": 714091.0}, {"date": "2017-07-24", "close": 116.52, "volume": 658550.0}, {"date": "2017-07-25", "close": 118.73, "volume": 765355.0}, {"date": "2017-07-26", "close": 118.41, "volume": 560458.0}, {"date": "2017-07-27", "close": 119.16, "volume": 629401.0}, {"date": "2017-07-28", "close": 119.94, "volume": 914275.0}, {"date": "2017-07-31", "close": 119.29, "volume": 697166.0}, {"date": "2017-08-01", "close": 120.01, "volume": 475414.0}, {"date": "2017-08-02", "close": 119.73, "volume": 557344.0}, {"date": "2017-08-03", "close": 121.27, "volume": 654650.0}, {"date": "2017-08-04", "close": 122.1, "volume": 760298.0}, {"date": "2017-08-07", "close": 124.09, "volume": 675157.0}, {"date": "2017-08-08", "close": 124.3, "volume": 845951.0}, {"date": "2017-08-09", "close": 124.11, "volume": 610477.0}, {"date": "2017-08-10", "close": 121.63, "volume": 857744.0}, {"date": "2017-08-11", "close": 123.88, "volume": 686327.0}, {"date": "2017-08-14", "close": 124.37, "volume": 580574.0}, {"date": "2017-08-15", "close": 123.38, "volume": 806560.0}, {"date": "2017-08-16", "close": 124.16, "volume": 634720.0}, {"date": "2017-08-17", "close": 122.3, "volume": 1144617.0}, {"date": "2017-08-18", "close": 121.05, "volume": 1128517.0}, {"date": "2017-08-21", "close": 120.06, "volume": 898073.0}, {"date": "2017-08-22", "close": 120.32, "volume": 1098161.0}, {"date": "2017-08-23", "close": 120.04, "volume": 1571448.0}, {"date": "2017-08-24", "close": 126.92, "volume": 3790177.0}, {"date": "2017-08-25", "close": 125.9, "volume": 1507695.0}, {"date": "2017-08-28", "close": 126.23, "volume": 1043591.0}, {"date": "2017-08-29", "close": 126.62, "volume": 909765.0}, {"date": "2017-08-30", "close": 126.04, "volume": 735729.0}, {"date": "2017-08-31", "close": 125.89, "volume": 602829.0}, {"date": "2017-09-01", "close": 126.53, "volume": 498702.0}, {"date": "2017-09-05", "close": 128.5, "volume": 1033401.0}, {"date": "2017-09-06", "close": 129.11, "volume": 880964.0}, {"date": "2017-09-07", "close": 128.69, "volume": 975368.0}, {"date": "2017-09-08", "close": 127.76, "volume": 648375.0}, {"date": "2017-09-11", "close": 129.6, "volume": 752074.0}, {"date": "2017-09-12", "close": 128.09, "volume": 645730.0}, {"date": "2017-09-13", "close": 127.43, "volume": 765816.0}, {"date": "2017-09-14", "close": 126.43, "volume": 822243.0}, {"date": "2017-09-15", "close": 128.1, "volume": 1187402.0}, {"date": "2017-09-18", "close": 128.01, "volume": 932154.0}, {"date": "2017-09-19", "close": 127.47, "volume": 759374.0}, {"date": "2017-09-20", "close": 126.68, "volume": 803299.0}, {"date": "2017-09-21", "close": 125.85, "volume": 496646.0}, {"date": "2017-09-22", "close": 126.07, "volume": 433763.0}, {"date": "2017-09-25", "close": 125.12, "volume": 611313.0}, {"date": "2017-09-26", "close": 126.71, "volume": 786549.0}, {"date": "2017-09-27", "close": 126.36, "volume": 837052.0}, {"date": "2017-09-28", "close": 125.52, "volume": 869820.0}, {"date": "2017-09-29", "close": 126.06, "volume": 511289.0}, {"date": "2017-10-02", "close": 127.0, "volume": 504435.0}, {"date": "2017-10-03", "close": 126.27, "volume": 1220414.0}, {"date": "2017-10-04", "close": 127.29, "volume": 714243.0}, {"date": "2017-10-05", "close": 127.32, "volume": 909334.0}, {"date": "2017-10-06", "close": 127.53, "volume": 652069.0}, {"date": "2017-10-09", "close": 125.03, "volume": 641267.0}, {"date": "2017-10-10", "close": 126.04, "volume": 643395.0}, {"date": "2017-10-11", "close": 126.21, "volume": 769633.0}, {"date": "2017-10-12", "close": 124.8, "volume": 637106.0}, {"date": "2017-10-13", "close": 124.94, "volume": 711276.0}, {"date": "2017-10-16", "close": 124.67, "volume": 774968.0}, {"date": "2017-10-17", "close": 124.16, "volume": 575109.0}, {"date": "2017-10-18", "close": 124.36, "volume": 480682.0}, {"date": "2017-10-19", "close": 125.74, "volume": 634419.0}, {"date": "2017-10-20", "close": 128.31, "volume": 980180.0}, {"date": "2017-10-23", "close": 129.68, "volume": 1051273.0}, {"date": "2017-10-24", "close": 129.62, "volume": 605941.0}, {"date": "2017-10-25", "close": 130.0, "volume": 536383.0}, {"date": "2017-10-26", "close": 129.04, "volume": 467913.0}, {"date": "2017-10-27", "close": 127.05, "volume": 692426.0}, {"date": "2017-10-30", "close": 127.36, "volume": 676612.0}, {"date": "2017-10-31", "close": 126.81, "volume": 536362.0}, {"date": "2017-11-01", "close": 127.91, "volume": 717237.0}, {"date": "2017-11-02", "close": 127.56, "volume": 706746.0}, {"date": "2017-11-03", "close": 126.88, "volume": 721297.0}, {"date": "2017-11-06", "close": 127.39, "volume": 374226.0}, {"date": "2017-11-07", "close": 122.74, "volume": 921596.0}, {"date": "2017-11-08", "close": 123.57, "volume": 898348.0}, {"date": "2017-11-09", "close": 124.87, "volume": 776641.0}, {"date": "2017-11-10", "close": 127.47, "volume": 1009386.0}, {"date": "2017-11-13", "close": 127.47, "volume": 508322.0}, {"date": "2017-11-14", "close": 126.83, "volume": 491053.0}, {"date": "2017-11-15", "close": 126.88, "volume": 797021.0}, {"date": "2017-11-16", "close": 129.94, "volume": 684459.0}, {"date": "2017-11-17", "close": 133.12, "volume": 1301543.0}, {"date": "2017-11-20", "close": 136.37, "volume": 996480.0}, {"date": "2017-11-21", "close": 136.11, "volume": 812595.0}, {"date": "2017-11-22", "close": 135.27, "volume": 915667.0}, {"date": "2017-11-24", "close": 135.47, "volume": 249401.0}, {"date": "2017-11-27", "close": 135.24, "volume": 935569.0}, {"date": "2017-11-28", "close": 137.56, "volume": 1021715.0}, {"date": "2017-11-29", "close": 137.14, "volume": 1385098.0}, {"date": "2017-11-30", "close": 134.55, "volume": 2409924.0}, {"date": "2017-12-01", "close": 137.31, "volume": 1347305.0}, {"date": "2017-12-04", "close": 134.28, "volume": 1670822.0}, {"date": "2017-12-05", "close": 133.6, "volume": 1512911.0}, {"date": "2017-12-06", "close": 133.28, "volume": 814304.0}, {"date": "2017-12-07", "close": 133.73, "volume": 668516.0}, {"date": "2017-12-08", "close": 135.4, "volume": 554162.0}, {"date": "2017-12-11", "close": 134.56, "volume": 537160.0}, {"date": "2017-12-12", "close": 132.94, "volume": 781155.0}, {"date": "2017-12-13", "close": 132.61, "volume": 791393.0}, {"date": "2017-12-14", "close": 131.69, "volume": 981589.0}, {"date": "2017-12-15", "close": 134.04, "volume": 987662.0}, {"date": "2017-12-18", "close": 136.31, "volume": 963429.0}, {"date": "2017-12-19", "close": 136.6, "volume": 1020428.0}, {"date": "2017-12-20", "close": 135.62, "volume": 530287.0}, {"date": "2017-12-21", "close": 135.61, "volume": 673854.0}, {"date": "2017-12-22", "close": 135.6, "volume": 767901.0}, {"date": "2017-12-26", "close": 136.52, "volume": 342067.0}, {"date": "2017-12-27", "close": 136.67, "volume": 407874.0}, {"date": "2017-12-28", "close": 136.91, "volume": 469082.0}, {"date": "2017-12-29", "close": 137.21, "volume": 628677.0}, {"date": "2018-01-02", "close": 138.97, "volume": 638345.0}, {"date": "2018-01-03", "close": 139.21, "volume": 855166.0}, {"date": "2018-01-04", "close": 141.42, "volume": 1033850.0}, {"date": "2018-01-05", "close": 143.09, "volume": 1099768.0}, {"date": "2018-01-08", "close": 142.74, "volume": 821811.0}, {"date": "2018-01-09", "close": 141.16, "volume": 414266.0}, {"date": "2018-01-10", "close": 140.94, "volume": 581570.0}, {"date": "2018-01-11", "close": 142.58, "volume": 490021.0}, {"date": "2018-01-12", "close": 143.63, "volume": 488816.0}, {"date": "2018-01-16", "close": 141.4, "volume": 511762.0}, {"date": "2018-01-17", "close": 142.49, "volume": 510856.0}, {"date": "2018-01-18", "close": 144.7, "volume": 640854.0}, {"date": "2018-01-19", "close": 147.07, "volume": 568779.0}, {"date": "2018-01-22", "close": 148.35, "volume": 588978.0}, {"date": "2018-01-23", "close": 151.08, "volume": 664894.0}, {"date": "2018-01-24", "close": 151.34, "volume": 619329.0}, {"date": "2018-01-25", "close": 152.71, "volume": 912578.0}, {"date": "2018-01-26", "close": 153.84, "volume": 708315.0}, {"date": "2018-01-29", "close": 155.16, "volume": 680876.0}, {"date": "2018-01-30", "close": 156.25, "volume": 729595.0}, {"date": "2018-01-31", "close": 155.08, "volume": 680777.0}, {"date": "2018-02-01", "close": 154.17, "volume": 693410.0}, {"date": "2018-02-02", "close": 151.07, "volume": 585234.0}, {"date": "2018-02-05", "close": 146.25, "volume": 812448.0}, {"date": "2018-02-06", "close": 146.93, "volume": 1385981.0}, {"date": "2018-02-07", "close": 149.21, "volume": 784635.0}, {"date": "2018-02-08", "close": 142.68, "volume": 909410.0}, {"date": "2018-02-09", "close": 144.09, "volume": 986107.0}, {"date": "2018-02-12", "close": 146.78, "volume": 698146.0}, {"date": "2018-02-13", "close": 146.98, "volume": 411996.0}, {"date": "2018-02-14", "close": 150.66, "volume": 1395065.0}, {"date": "2018-02-15", "close": 151.55, "volume": 748930.0}, {"date": "2018-02-16", "close": 148.55, "volume": 659826.0}, {"date": "2018-02-20", "close": 146.68, "volume": 581927.0}, {"date": "2018-02-21", "close": 148.06, "volume": 405608.0}, {"date": "2018-02-22", "close": 149.34, "volume": 545629.0}, {"date": "2018-02-23", "close": 148.86, "volume": 760010.0}, {"date": "2018-02-26", "close": 149.56, "volume": 542105.0}, {"date": "2018-02-27", "close": 147.72, "volume": 882004.0}, {"date": "2018-02-28", "close": 144.28, "volume": 1021716.0}, {"date": "2018-03-01", "close": 142.65, "volume": 1183289.0}, {"date": "2018-03-02", "close": 143.62, "volume": 947792.0}, {"date": "2018-03-05", "close": 143.63, "volume": 884850.0}, {"date": "2018-03-06", "close": 143.0, "volume": 886091.0}, {"date": "2018-03-07", "close": 140.49, "volume": 1388239.0}, {"date": "2018-03-08", "close": 140.26, "volume": 1038272.0}, {"date": "2018-03-09", "close": 143.07, "volume": 836403.0}, {"date": "2018-03-12", "close": 143.32, "volume": 576494.0}, {"date": "2018-03-13", "close": 143.34, "volume": 509699.0}, {"date": "2018-03-14", "close": 143.67, "volume": 1547789.0}, {"date": "2018-03-15", "close": 142.38, "volume": 600455.0}, {"date": "2018-03-16", "close": 143.77, "volume": 835158.0}, {"date": "2018-03-19", "close": 142.57, "volume": 777192.0}, {"date": "2018-03-20", "close": 144.78, "volume": 619310.0}, {"date": "2018-03-21", "close": 143.0, "volume": 638706.0}, {"date": "2018-03-22", "close": 141.45, "volume": 577939.0}, {"date": "2018-03-23", "close": 139.86, "volume": 563761.0}, {"date": "2018-03-26", "close": 145.25, "volume": 1043446.0}, {"date": "2018-03-27", "close": 143.16, "volume": 977714.0}, {"date": "2018-03-28", "close": 144.02, "volume": 1820116.0}, {"date": "2018-03-29", "close": 151.43, "volume": 2751924.0}, {"date": "2018-04-02", "close": 150.92, "volume": 1747630.0}, {"date": "2018-04-03", "close": 155.16, "volume": 1521966.0}, {"date": "2018-04-04", "close": 155.41, "volume": 1109318.0}, {"date": "2018-04-05", "close": 159.51, "volume": 1193735.0}, {"date": "2018-04-06", "close": 156.73, "volume": 1240161.0}, {"date": "2018-04-09", "close": 155.59, "volume": 930769.0}, {"date": "2018-04-10", "close": 157.95, "volume": 973648.0}, {"date": "2018-04-11", "close": 158.01, "volume": 765705.0}, {"date": "2018-04-12", "close": 162.25, "volume": 1079822.0}, {"date": "2018-04-13", "close": 159.13, "volume": 1093681.0}, {"date": "2018-04-16", "close": 160.43, "volume": 1303360.0}, {"date": "2018-04-17", "close": 161.27, "volume": 1529688.0}, {"date": "2018-04-18", "close": 161.01, "volume": 931509.0}, {"date": "2018-04-19", "close": 160.36, "volume": 625582.0}, {"date": "2018-04-20", "close": 159.48, "volume": 843250.0}, {"date": "2018-04-23", "close": 160.26, "volume": 650128.0}, {"date": "2018-04-24", "close": 159.83, "volume": 725153.0}, {"date": "2018-04-25", "close": 158.77, "volume": 614289.0}, {"date": "2018-04-26", "close": 160.59, "volume": 526263.0}, {"date": "2018-04-27", "close": 160.51, "volume": 601238.0}, {"date": "2018-04-30", "close": 159.67, "volume": 618879.0}, {"date": "2018-05-01", "close": 155.36, "volume": 973176.0}, {"date": "2018-05-02", "close": 152.26, "volume": 1476429.0}, {"date": "2018-05-03", "close": 151.46, "volume": 1084295.0}, {"date": "2018-05-04", "close": 152.27, "volume": 1027305.0}, {"date": "2018-05-07", "close": 151.52, "volume": 834628.0}, {"date": "2018-05-08", "close": 151.71, "volume": 833485.0}, {"date": "2018-05-09", "close": 153.06, "volume": 750087.0}, {"date": "2018-05-10", "close": 153.0, "volume": 721976.0}, {"date": "2018-05-11", "close": 153.19, "volume": 492424.0}, {"date": "2018-05-14", "close": 154.32, "volume": 760561.0}, {"date": "2018-05-15", "close": 154.61, "volume": 605319.0}, {"date": "2018-05-16", "close": 155.21, "volume": 757815.0}, {"date": "2018-05-17", "close": 156.24, "volume": 1037785.0}, {"date": "2018-05-18", "close": 155.11, "volume": 607039.0}, {"date": "2018-05-21", "close": 154.54, "volume": 718182.0}, {"date": "2018-05-22", "close": 154.62, "volume": 890126.0}, {"date": "2018-05-23", "close": 158.04, "volume": 1017447.0}, {"date": "2018-05-24", "close": 158.54, "volume": 577447.0}, {"date": "2018-05-25", "close": 157.82, "volume": 565898.0}, {"date": "2018-05-29", "close": 155.11, "volume": 1276509.0}, {"date": "2018-05-30", "close": 155.5, "volume": 2207142.0}, {"date": "2018-05-31", "close": 160.0, "volume": 2821242.0}, {"date": "2018-06-01", "close": 158.96, "volume": 1268420.0}, {"date": "2018-06-04", "close": 159.83, "volume": 911315.0}, {"date": "2018-06-05", "close": 160.96, "volume": 947386.0}, {"date": "2018-06-06", "close": 164.4, "volume": 1124283.0}, {"date": "2018-06-07", "close": 165.11, "volume": 957812.0}, {"date": "2018-06-08", "close": 168.16, "volume": 832226.0}, {"date": "2018-06-11", "close": 166.5, "volume": 555343.0}, {"date": "2018-06-12", "close": 166.21, "volume": 674811.0}, {"date": "2018-06-13", "close": 162.3, "volume": 854170.0}, {"date": "2018-06-14", "close": 160.24, "volume": 1104401.0}, {"date": "2018-06-15", "close": 161.41, "volume": 987350.0}, {"date": "2018-06-18", "close": 163.61, "volume": 724041.0}, {"date": "2018-06-19", "close": 160.39, "volume": 985460.0}, {"date": "2018-06-20", "close": 157.35, "volume": 928996.0}, {"date": "2018-06-21", "close": 154.4, "volume": 1089770.0}, {"date": "2018-06-22", "close": 152.08, "volume": 1508700.0}, {"date": "2018-06-25", "close": 149.75, "volume": 1241977.0}, {"date": "2018-06-26", "close": 153.83, "volume": 1597301.0}, {"date": "2018-06-27", "close": 151.7, "volume": 911868.0}, {"date": "2018-06-28", "close": 151.37, "volume": 878880.0}, {"date": "2018-06-29", "close": 149.72, "volume": 879969.0}, {"date": "2018-07-02", "close": 148.53, "volume": 744169.0}, {"date": "2018-07-03", "close": 145.87, "volume": 511381.0}, {"date": "2018-07-05", "close": 145.82, "volume": 868445.0}, {"date": "2018-07-06", "close": 146.42, "volume": 618661.0}, {"date": "2018-07-09", "close": 149.66, "volume": 1199750.0}, {"date": "2018-07-10", "close": 151.31, "volume": 996064.0}, {"date": "2018-07-11", "close": 147.62, "volume": 1047688.0}, {"date": "2018-07-12", "close": 148.21, "volume": 711008.0}, {"date": "2018-07-13", "close": 148.27, "volume": 467458.0}, {"date": "2018-07-16", "close": 148.0, "volume": 926065.0}, {"date": "2018-07-17", "close": 151.49, "volume": 1261342.0}, {"date": "2018-07-18", "close": 151.78, "volume": 846029.0}, {"date": "2018-07-19", "close": 153.55, "volume": 724978.0}, {"date": "2018-07-20", "close": 154.47, "volume": 977734.0}, {"date": "2018-07-23", "close": 155.37, "volume": 1054696.0}, {"date": "2018-07-24", "close": 153.98, "volume": 1028803.0}, {"date": "2018-07-25", "close": 156.99, "volume": 709295.0}, {"date": "2018-07-26", "close": 157.5, "volume": 971603.0}, {"date": "2018-07-27", "close": 154.08, "volume": 518300.0}, {"date": "2018-07-30", "close": 153.3, "volume": 723914.0}, {"date": "2018-07-31", "close": 153.52, "volume": 839797.0}, {"date": "2018-08-01", "close": 150.17, "volume": 668474.0}, {"date": "2018-08-02", "close": 150.79, "volume": 724580.0}, {"date": "2018-08-03", "close": 150.85, "volume": 479035.0}, {"date": "2018-08-06", "close": 152.05, "volume": 657275.0}, {"date": "2018-08-07", "close": 153.73, "volume": 635711.0}, {"date": "2018-08-08", "close": 154.11, "volume": 489480.0}, {"date": "2018-08-09", "close": 156.18, "volume": 651002.0}, {"date": "2018-08-10", "close": 153.74, "volume": 788639.0}, {"date": "2018-08-13", "close": 153.24, "volume": 432973.0}, {"date": "2018-08-14", "close": 154.02, "volume": 713495.0}, {"date": "2018-08-15", "close": 148.54, "volume": 724336.0}, {"date": "2018-08-16", "close": 148.25, "volume": 598440.0}, {"date": "2018-08-17", "close": 149.19, "volume": 816785.0}, {"date": "2018-08-20", "close": 151.56, "volume": 846375.0}, {"date": "2018-08-21", "close": 152.55, "volume": 1114282.0}, {"date": "2018-08-22", "close": 154.69, "volume": 1137607.0}, {"date": "2018-08-23", "close": 153.98, "volume": 813168.0}, {"date": "2018-08-24", "close": 154.53, "volume": 919253.0}, {"date": "2018-08-27", "close": 154.66, "volume": 897306.0}, {"date": "2018-08-28", "close": 155.94, "volume": 1025722.0}, {"date": "2018-08-29", "close": 156.67, "volume": 1980987.0}, {"date": "2018-08-30", "close": 141.67, "volume": 5228304.0}, {"date": "2018-08-31", "close": 143.16, "volume": 2707337.0}, {"date": "2018-09-04", "close": 136.43, "volume": 2509543.0}, {"date": "2018-09-05", "close": 136.94, "volume": 2004739.0}, {"date": "2018-09-06", "close": 136.4, "volume": 1907657.0}, {"date": "2018-09-07", "close": 132.55, "volume": 2080548.0}, {"date": "2018-09-10", "close": 136.56, "volume": 1598963.0}, {"date": "2018-09-11", "close": 138.32, "volume": 1617436.0}, {"date": "2018-09-12", "close": 139.59, "volume": 1106150.0}, {"date": "2018-09-13", "close": 139.68, "volume": 904295.0}, {"date": "2018-09-14", "close": 139.54, "volume": 1091336.0}, {"date": "2018-09-17", "close": 138.61, "volume": 950176.0}, {"date": "2018-09-18", "close": 137.8, "volume": 1069087.0}, {"date": "2018-09-19", "close": 139.05, "volume": 1039975.0}, {"date": "2018-09-20", "close": 142.57, "volume": 1350833.0}, {"date": "2018-09-21", "close": 141.62, "volume": 1457623.0}, {"date": "2018-09-24", "close": 140.5, "volume": 1373362.0}, {"date": "2018-09-25", "close": 140.04, "volume": 864293.0}, {"date": "2018-09-26", "close": 142.69, "volume": 977572.0}, {"date": "2018-09-27", "close": 144.05, "volume": 966919.0}, {"date": "2018-09-28", "close": 144.4, "volume": 972737.0}, {"date": "2018-10-01", "close": 141.32, "volume": 854218.0}, {"date": "2018-10-02", "close": 137.13, "volume": 1139046.0}, {"date": "2018-10-03", "close": 138.71, "volume": 898239.0}, {"date": "2018-10-04", "close": 134.15, "volume": 1287359.0}, {"date": "2018-10-05", "close": 132.9, "volume": 1610862.0}, {"date": "2018-10-08", "close": 134.43, "volume": 992706.0}, {"date": "2018-10-09", "close": 134.62, "volume": 947891.0}, {"date": "2018-10-10", "close": 124.75, "volume": 1865823.0}, {"date": "2018-10-11", "close": 124.3, "volume": 1321541.0}, {"date": "2018-10-12", "close": 126.05, "volume": 942799.0}, {"date": "2018-10-15", "close": 126.59, "volume": 624442.0}, {"date": "2018-10-16", "close": 129.72, "volume": 682689.0}, {"date": "2018-10-17", "close": 127.96, "volume": 770740.0}, {"date": "2018-10-18", "close": 126.3, "volume": 844326.0}, {"date": "2018-10-19", "close": 121.21, "volume": 1267499.0}, {"date": "2018-10-22", "close": 121.58, "volume": 868930.0}, {"date": "2018-10-23", "close": 120.51, "volume": 831613.0}, {"date": "2018-10-24", "close": 119.19, "volume": 1096560.0}, {"date": "2018-10-25", "close": 120.7, "volume": 728697.0}, {"date": "2018-10-26", "close": 118.55, "volume": 800455.0}, {"date": "2018-10-29", "close": 118.39, "volume": 897676.0}, {"date": "2018-10-30", "close": 118.06, "volume": 1105010.0}, {"date": "2018-10-31", "close": 120.79, "volume": 1120081.0}, {"date": "2018-11-01", "close": 125.81, "volume": 1133800.0}, {"date": "2018-11-02", "close": 126.19, "volume": 842301.0}, {"date": "2018-11-05", "close": 127.23, "volume": 670714.0}, {"date": "2018-11-06", "close": 125.24, "volume": 667414.0}, {"date": "2018-11-07", "close": 124.21, "volume": 1468431.0}, {"date": "2018-11-08", "close": 126.28, "volume": 1292011.0}, {"date": "2018-11-09", "close": 121.41, "volume": 604605.0}, {"date": "2018-11-12", "close": 119.84, "volume": 1038911.0}, {"date": "2018-11-13", "close": 120.43, "volume": 526023.0}, {"date": "2018-11-14", "close": 121.07, "volume": 1090154.0}, {"date": "2018-11-15", "close": 117.35, "volume": 1319454.0}, {"date": "2018-11-16", "close": 115.65, "volume": 1336353.0}, {"date": "2018-11-19", "close": 110.9, "volume": 1083780.0}, {"date": "2018-11-20", "close": 107.91, "volume": 1680409.0}, {"date": "2018-11-21", "close": 111.69, "volume": 1149372.0}, {"date": "2018-11-23", "close": 110.12, "volume": 405460.0}, {"date": "2018-11-26", "close": 112.56, "volume": 1206484.0}, {"date": "2018-11-27", "close": 110.1, "volume": 1731511.0}, {"date": "2018-11-28", "close": 110.91, "volume": 2308984.0}, {"date": "2018-11-29", "close": 109.77, "volume": 1837924.0}, {"date": "2018-11-30", "close": 110.51, "volume": 3135593.0}, {"date": "2018-12-03", "close": 114.25, "volume": 2551438.0}, {"date": "2018-12-04", "close": 107.29, "volume": 1361489.0}, {"date": "2018-12-06", "close": 106.65, "volume": 1322066.0}, {"date": "2018-12-07", "close": 102.44, "volume": 1168911.0}, {"date": "2018-12-10", "close": 100.79, "volume": 1135323.0}, {"date": "2018-12-11", "close": 99.09, "volume": 1230330.0}, {"date": "2018-12-12", "close": 98.58, "volume": 1271753.0}, {"date": "2018-12-13", "close": 94.59, "volume": 1188775.0}, {"date": "2018-12-14", "close": 93.21, "volume": 1217936.0}, {"date": "2018-12-17", "close": 91.34, "volume": 1795342.0}, {"date": "2018-12-18", "close": 92.32, "volume": 1792992.0}, {"date": "2018-12-19", "close": 91.47, "volume": 1906559.0}, {"date": "2018-12-20", "close": 90.34, "volume": 1603646.0}, {"date": "2018-12-21", "close": 88.72, "volume": 1647088.0}, {"date": "2018-12-24", "close": 86.83, "volume": 689908.0}, {"date": "2018-12-26", "close": 92.16, "volume": 1248494.0}, {"date": "2018-12-27", "close": 91.86, "volume": 878929.0}, {"date": "2018-12-28", "close": 92.34, "volume": 1475640.0}, {"date": "2018-12-31", "close": 92.95, "volume": 909513.0}, {"date": "2019-01-02", "close": 93.49, "volume": 894345.0}, {"date": "2019-01-03", "close": 90.71, "volume": 1274390.0}, {"date": "2019-01-04", "close": 93.87, "volume": 1061723.0}, {"date": "2019-01-07", "close": 98.56, "volume": 1860336.0}, {"date": "2019-01-08", "close": 101.35, "volume": 1425162.0}, {"date": "2019-01-09", "close": 102.61, "volume": 1055470.0}, {"date": "2019-01-10", "close": 98.94, "volume": 1551266.0}, {"date": "2019-01-11", "close": 105.77, "volume": 2323498.0}, {"date": "2019-01-14", "close": 104.48, "volume": 1757245.0}, {"date": "2019-01-15", "close": 104.42, "volume": 1006893.0}, {"date": "2019-01-16", "close": 104.55, "volume": 908233.0}, {"date": "2019-01-17", "close": 107.56, "volume": 1164861.0}, {"date": "2019-01-18", "close": 110.18, "volume": 1634279.0}, {"date": "2019-01-22", "close": 105.05, "volume": 1257727.0}, {"date": "2019-01-23", "close": 104.2, "volume": 1264709.0}, {"date": "2019-01-24", "close": 105.99, "volume": 581648.0}, {"date": "2019-01-25", "close": 108.37, "volume": 590349.0}, {"date": "2019-01-28", "close": 108.45, "volume": 535876.0}, {"date": "2019-01-29", "close": 108.25, "volume": 792401.0}, {"date": "2019-01-30", "close": 110.35, "volume": 798727.0}, {"date": "2019-01-31", "close": 109.11, "volume": 803919.0}, {"date": "2019-02-01", "close": 108.76, "volume": 1067171.0}, {"date": "2019-02-04", "close": 108.91, "volume": 1010787.0}, {"date": "2019-02-05", "close": 111.81, "volume": 1007926.0}, {"date": "2019-02-06", "close": 112.27, "volume": 675209.0}, {"date": "2019-02-07", "close": 111.2, "volume": 1090957.0}, {"date": "2019-02-08", "close": 110.89, "volume": 851091.0}, {"date": "2019-02-11", "close": 112.78, "volume": 690125.0}, {"date": "2019-02-12", "close": 114.33, "volume": 1096410.0}, {"date": "2019-02-13", "close": 112.53, "volume": 759918.0}, {"date": "2019-02-14", "close": 112.39, "volume": 845980.0}, {"date": "2019-02-15", "close": 112.9, "volume": 765752.0}, {"date": "2019-02-19", "close": 112.72, "volume": 987489.0}, {"date": "2019-02-20", "close": 114.06, "volume": 1051440.0}, {"date": "2019-02-21", "close": 115.1, "volume": 911475.0}, {"date": "2019-02-22", "close": 117.62, "volume": 1081955.0}, {"date": "2019-02-25", "close": 115.82, "volume": 1512418.0}, {"date": "2019-02-26", "close": 115.72, "volume": 707315.0}, {"date": "2019-02-27", "close": 116.31, "volume": 816802.0}, {"date": "2019-02-28", "close": 114.84, "volume": 920813.0}, {"date": "2019-03-01", "close": 115.12, "volume": 950991.0}, {"date": "2019-03-04", "close": 112.1, "volume": 1276211.0}, {"date": "2019-03-05", "close": 111.23, "volume": 1152206.0}, {"date": "2019-03-06", "close": 110.1, "volume": 1108542.0}, {"date": "2019-03-07", "close": 110.26, "volume": 1059270.0}, {"date": "2019-03-08", "close": 110.28, "volume": 835867.0}, {"date": "2019-03-11", "close": 111.99, "volume": 601916.0}, {"date": "2019-03-12", "close": 112.03, "volume": 662320.0}, {"date": "2019-03-13", "close": 113.12, "volume": 651308.0}, {"date": "2019-03-14", "close": 112.72, "volume": 483652.0}, {"date": "2019-03-15", "close": 110.51, "volume": 1294098.0}, {"date": "2019-03-18", "close": 111.45, "volume": 1215375.0}, {"date": "2019-03-19", "close": 110.07, "volume": 842810.0}, {"date": "2019-03-20", "close": 107.09, "volume": 1228359.0}, {"date": "2019-03-21", "close": 108.69, "volume": 961576.0}, {"date": "2019-03-22", "close": 107.21, "volume": 1444933.0}, {"date": "2019-03-25", "close": 109.19, "volume": 1225707.0}, {"date": "2019-03-26", "close": 110.1, "volume": 815386.0}, {"date": "2019-03-27", "close": 110.89, "volume": 1619862.0}, {"date": "2019-03-28", "close": 127.26, "volume": 5484470.0}, {"date": "2019-03-29", "close": 121.95, "volume": 2547280.0}, {"date": "2019-04-01", "close": 125.03, "volume": 2043405.0}, {"date": "2019-04-02", "close": 124.2, "volume": 1243751.0}, {"date": "2019-04-03", "close": 124.48, "volume": 1153122.0}, {"date": "2019-04-04", "close": 128.49, "volume": 1583024.0}, {"date": "2019-04-05", "close": 127.26, "volume": 1329130.0}, {"date": "2019-04-08", "close": 127.4, "volume": 1008628.0}, {"date": "2019-04-09", "close": 126.6, "volume": 1162657.0}, {"date": "2019-04-10", "close": 127.33, "volume": 795991.0}, {"date": "2019-04-11", "close": 126.91, "volume": 725121.0}, {"date": "2019-04-12", "close": 129.15, "volume": 955196.0}, {"date": "2019-04-15", "close": 128.74, "volume": 903732.0}, {"date": "2019-04-16", "close": 129.95, "volume": 852078.0}, {"date": "2019-04-17", "close": 132.33, "volume": 1209217.0}, {"date": "2019-04-18", "close": 132.2, "volume": 1048010.0}, {"date": "2019-04-22", "close": 130.93, "volume": 782517.0}, {"date": "2019-04-23", "close": 132.13, "volume": 1258291.0}, {"date": "2019-04-24", "close": 132.71, "volume": 551799.0}, {"date": "2019-04-25", "close": 130.03, "volume": 614071.0}, {"date": "2019-04-26", "close": 131.02, "volume": 713861.0}, {"date": "2019-04-29", "close": 130.64, "volume": 738873.0}, {"date": "2019-04-30", "close": 128.99, "volume": 789051.0}, {"date": "2019-05-01", "close": 128.32, "volume": 551948.0}, {"date": "2019-05-02", "close": 127.85, "volume": 737221.0}, {"date": "2019-05-03", "close": 127.18, "volume": 682310.0}, {"date": "2019-05-06", "close": 123.98, "volume": 752725.0}, {"date": "2019-05-07", "close": 121.82, "volume": 1051086.0}, {"date": "2019-05-08", "close": 121.44, "volume": 885424.0}, {"date": "2019-05-09", "close": 120.65, "volume": 1085022.0}, {"date": "2019-05-10", "close": 119.39, "volume": 983792.0}, {"date": "2019-05-13", "close": 112.5, "volume": 1568861.0}, {"date": "2019-05-14", "close": 112.37, "volume": 1316879.0}, {"date": "2019-05-15", "close": 110.93, "volume": 1180461.0}, {"date": "2019-05-16", "close": 110.4, "volume": 805852.0}, {"date": "2019-05-17", "close": 108.71, "volume": 801953.0}, {"date": "2019-05-20", "close": 106.06, "volume": 1065345.0}, {"date": "2019-05-21", "close": 108.52, "volume": 1077323.0}, {"date": "2019-05-22", "close": 109.57, "volume": 1970660.0}, {"date": "2019-05-23", "close": 107.29, "volume": 1586283.0}, {"date": "2019-05-24", "close": 106.96, "volume": 1347523.0}, {"date": "2019-05-28", "close": 105.9, "volume": 1416022.0}, {"date": "2019-05-29", "close": 99.25, "volume": 2504652.0}, {"date": "2019-05-30", "close": 84.49, "volume": 7940487.0}, {"date": "2019-05-31", "close": 85.19, "volume": 2876921.0}, {"date": "2019-06-03", "close": 87.72, "volume": 3332898.0}, {"date": "2019-06-04", "close": 91.05, "volume": 2019966.0}, {"date": "2019-06-05", "close": 89.26, "volume": 1557810.0}, {"date": "2019-06-06", "close": 87.88, "volume": 1111451.0}, {"date": "2019-06-07", "close": 88.37, "volume": 1351974.0}, {"date": "2019-06-10", "close": 89.77, "volume": 922844.0}, {"date": "2019-06-11", "close": 88.7, "volume": 1135604.0}, {"date": "2019-06-12", "close": 87.3, "volume": 1436187.0}, {"date": "2019-06-13", "close": 89.77, "volume": 741403.0}, {"date": "2019-06-14", "close": 88.05, "volume": 1214460.0}, {"date": "2019-06-17", "close": 88.32, "volume": 1061076.0}, {"date": "2019-06-18", "close": 89.64, "volume": 1324493.0}, {"date": "2019-06-19", "close": 87.87, "volume": 940593.0}, {"date": "2019-06-20", "close": 90.43, "volume": 1065545.0}, {"date": "2019-06-21", "close": 93.26, "volume": 2188571.0}, {"date": "2019-06-24", "close": 92.63, "volume": 1248251.0}, {"date": "2019-06-25", "close": 91.29, "volume": 990524.0}, {"date": "2019-06-26", "close": 93.56, "volume": 1048071.0}, {"date": "2019-06-27", "close": 93.28, "volume": 863420.0}, {"date": "2019-06-28", "close": 94.64, "volume": 1174310.0}, {"date": "2019-07-01", "close": 95.26, "volume": 2030405.0}, {"date": "2019-07-02", "close": 93.72, "volume": 1011308.0}, {"date": "2019-07-03", "close": 93.66, "volume": 661660.0}, {"date": "2019-07-05", "close": 92.82, "volume": 901719.0}, {"date": "2019-07-08", "close": 91.9, "volume": 852186.0}, {"date": "2019-07-09", "close": 90.07, "volume": 1229642.0}, {"date": "2019-07-10", "close": 87.47, "volume": 1659553.0}, {"date": "2019-07-11", "close": 88.24, "volume": 1757218.0}, {"date": "2019-07-12", "close": 89.19, "volume": 1284660.0}, {"date": "2019-07-15", "close": 90.48, "volume": 1814990.0}, {"date": "2019-07-16", "close": 92.5, "volume": 1041641.0}, {"date": "2019-07-17", "close": 89.57, "volume": 2941522.0}, {"date": "2019-07-18", "close": 87.87, "volume": 1618648.0}, {"date": "2019-07-19", "close": 88.25, "volume": 1096500.0}, {"date": "2019-07-22", "close": 86.68, "volume": 866432.0}, {"date": "2019-07-23", "close": 88.06, "volume": 996849.0}, {"date": "2019-07-24", "close": 89.21, "volume": 925489.0}, {"date": "2019-07-25", "close": 89.38, "volume": 1068927.0}, {"date": "2019-07-26", "close": 89.31, "volume": 938085.0}, {"date": "2019-07-29", "close": 89.08, "volume": 971358.0}, {"date": "2019-07-30", "close": 89.08, "volume": 1481771.0}, {"date": "2019-07-31", "close": 88.92, "volume": 1417570.0}, {"date": "2019-08-01", "close": 82.8, "volume": 1807429.0}, {"date": "2019-08-02", "close": 80.5, "volume": 2198170.0}, {"date": "2019-08-05", "close": 76.6, "volume": 2211087.0}, {"date": "2019-08-06", "close": 77.86, "volume": 1418350.0}, {"date": "2019-08-07", "close": 77.86, "volume": 1385955.0}, {"date": "2019-08-08", "close": 78.58, "volume": 1352559.0}, {"date": "2019-08-09", "close": 74.66, "volume": 1104045.0}, {"date": "2019-08-12", "close": 72.1, "volume": 1318630.0}, {"date": "2019-08-13", "close": 74.67, "volume": 2115267.0}, {"date": "2019-08-14", "close": 69.36, "volume": 1876474.0}, {"date": "2019-08-15", "close": 69.19, "volume": 2416161.0}, {"date": "2019-08-16", "close": 70.72, "volume": 1361199.0}, {"date": "2019-08-19", "close": 71.96, "volume": 1135525.0}, {"date": "2019-08-20", "close": 71.84, "volume": 871843.0}, {"date": "2019-08-21", "close": 71.99, "volume": 730021.0}, {"date": "2019-08-22", "close": 72.74, "volume": 1322383.0}, {"date": "2019-08-23", "close": 69.01, "volume": 2124334.0}, {"date": "2019-08-26", "close": 70.48, "volume": 1136284.0}, {"date": "2019-08-27", "close": 69.81, "volume": 1113394.0}, {"date": "2019-08-28", "close": 71.57, "volume": 1451978.0}, {"date": "2019-08-29", "close": 76.0, "volume": 3998247.0}, {"date": "2019-08-30", "close": 75.8, "volume": 1878755.0}, {"date": "2019-09-03", "close": 74.3, "volume": 2436880.0}, {"date": "2019-09-04", "close": 81.08, "volume": 3311469.0}, {"date": "2019-09-05", "close": 84.56, "volume": 2163312.0}, {"date": "2019-09-06", "close": 85.39, "volume": 1916256.0}, {"date": "2019-09-09", "close": 89.19, "volume": 1972151.0}, {"date": "2019-09-10", "close": 90.54, "volume": 2017929.0}, {"date": "2019-09-11", "close": 90.4, "volume": 1459587.0}, {"date": "2019-09-12", "close": 90.39, "volume": 1405346.0}, {"date": "2019-09-13", "close": 90.61, "volume": 1030520.0}, {"date": "2019-09-16", "close": 90.62, "volume": 1221921.0}, {"date": "2019-09-17", "close": 88.45, "volume": 1385967.0}, {"date": "2019-09-18", "close": 89.02, "volume": 977159.0}, {"date": "2019-09-19", "close": 86.74, "volume": 1062524.0}, {"date": "2019-09-20", "close": 86.11, "volume": 1431002.0}, {"date": "2019-09-23", "close": 87.0, "volume": 1089540.0}, {"date": "2019-09-24", "close": 85.75, "volume": 846200.0}, {"date": "2019-09-25", "close": 87.26, "volume": 918095.0}, {"date": "2019-09-26", "close": 86.78, "volume": 920221.0}, {"date": "2019-09-27", "close": 87.72, "volume": 764549.0}, {"date": "2019-09-30", "close": 88.23, "volume": 753168.0}, {"date": "2019-10-01", "close": 85.66, "volume": 1581492.0}, {"date": "2019-10-02", "close": 82.9, "volume": 1213558.0}, {"date": "2019-10-03", "close": 83.87, "volume": 1232563.0}, {"date": "2019-10-04", "close": 84.48, "volume": 1363774.0}, {"date": "2019-10-07", "close": 83.71, "volume": 989486.0}, {"date": "2019-10-08", "close": 80.81, "volume": 1074935.0}, {"date": "2019-10-09", "close": 82.76, "volume": 914230.0}, {"date": "2019-10-10", "close": 83.8, "volume": 1124846.0}, {"date": "2019-10-11", "close": 87.72, "volume": 1197254.0}, {"date": "2019-10-14", "close": 86.94, "volume": 827340.0}, {"date": "2019-10-15", "close": 87.56, "volume": 588306.0}, {"date": "2019-10-16", "close": 87.65, "volume": 637554.0}, {"date": "2019-10-17", "close": 87.38, "volume": 951071.0}, {"date": "2019-10-18", "close": 87.39, "volume": 797632.0}, {"date": "2019-10-21", "close": 89.35, "volume": 891363.0}, {"date": "2019-10-22", "close": 92.39, "volume": 1167307.0}, {"date": "2019-10-23", "close": 91.75, "volume": 889867.0}, {"date": "2019-10-24", "close": 90.84, "volume": 659427.0}, {"date": "2019-10-25", "close": 92.77, "volume": 798425.0}, {"date": "2019-10-28", "close": 89.67, "volume": 1118507.0}, {"date": "2019-10-29", "close": 88.42, "volume": 867158.0}, {"date": "2019-10-30", "close": 88.38, "volume": 624573.0}, {"date": "2019-10-31", "close": 87.16, "volume": 905967.0}, {"date": "2019-11-01", "close": 90.09, "volume": 665834.0}, {"date": "2019-11-04", "close": 93.38, "volume": 891322.0}, {"date": "2019-11-05", "close": 94.95, "volume": 1254410.0}, {"date": "2019-11-06", "close": 93.2, "volume": 1022563.0}, {"date": "2019-11-07", "close": 97.66, "volume": 1487068.0}, {"date": "2019-11-08", "close": 97.96, "volume": 891128.0}, {"date": "2019-11-11", "close": 96.72, "volume": 602107.0}, {"date": "2019-11-12", "close": 96.88, "volume": 591626.0}, {"date": "2019-11-13", "close": 96.73, "volume": 609819.0}, {"date": "2019-11-14", "close": 97.84, "volume": 596881.0}, {"date": "2019-11-15", "close": 99.92, "volume": 745419.0}, {"date": "2019-11-18", "close": 99.81, "volume": 790912.0}, {"date": "2019-11-19", "close": 98.2, "volume": 865587.0}, {"date": "2019-11-20", "close": 97.81, "volume": 1024460.0}, {"date": "2019-11-21", "close": 97.16, "volume": 1675217.0}, {"date": "2019-11-22", "close": 99.82, "volume": 1066840.0}, {"date": "2019-11-25", "close": 100.58, "volume": 2025861.0}, {"date": "2019-11-26", "close": 100.05, "volume": 2388682.0}, {"date": "2019-11-27", "close": 97.45, "volume": 1123776.0}, {"date": "2019-11-29", "close": 96.96, "volume": 559868.0}, {"date": "2019-12-02", "close": 96.73, "volume": 977123.0}, {"date": "2019-12-03", "close": 94.07, "volume": 1225869.0}, {"date": "2019-12-04", "close": 97.35, "volume": 1040251.0}, {"date": "2019-12-05", "close": 100.73, "volume": 1262801.0}, {"date": "2019-12-06", "close": 101.41, "volume": 955165.0}, {"date": "2019-12-09", "close": 102.27, "volume": 837514.0}, {"date": "2019-12-10", "close": 101.36, "volume": 832069.0}, {"date": "2019-12-11", "close": 102.5, "volume": 775875.0}, {"date": "2019-12-12", "close": 105.13, "volume": 799348.0}, {"date": "2019-12-13", "close": 104.41, "volume": 883546.0}, {"date": "2019-12-16", "close": 104.5, "volume": 647065.0}, {"date": "2019-12-17", "close": 105.37, "volume": 946452.0}, {"date": "2019-12-18", "close": 106.91, "volume": 753731.0}, {"date": "2019-12-19", "close": 104.66, "volume": 847691.0}, {"date": "2019-12-20", "close": 105.23, "volume": 966903.0}, {"date": "2019-12-23", "close": 104.9, "volume": 674585.0}, {"date": "2019-12-24", "close": 104.67, "volume": 190871.0}, {"date": "2019-12-26", "close": 104.9, "volume": 290934.0}, {"date": "2019-12-27", "close": 104.05, "volume": 497858.0}, {"date": "2019-12-30", "close": 104.01, "volume": 356884.0}, {"date": "2019-12-31", "close": 105.15, "volume": 383294.0}, {"date": "2020-01-02", "close": 105.35, "volume": 835401.0}, {"date": "2020-01-03", "close": 103.29, "volume": 641964.0}, {"date": "2020-01-06", "close": 105.64, "volume": 684092.0}, {"date": "2020-01-07", "close": 105.65, "volume": 552738.0}, {"date": "2020-01-08", "close": 106.23, "volume": 631881.0}, {"date": "2020-01-09", "close": 103.3, "volume": 1921019.0}, {"date": "2020-01-10", "close": 100.48, "volume": 930748.0}, {"date": "2020-01-13", "close": 100.25, "volume": 657732.0}, {"date": "2020-01-14", "close": 99.9, "volume": 792174.0}, {"date": "2020-01-15", "close": 98.74, "volume": 741730.0}, {"date": "2020-01-16", "close": 99.39, "volume": 603211.0}, {"date": "2020-01-17", "close": 100.95, "volume": 716995.0}, {"date": "2020-01-21", "close": 98.77, "volume": 840435.0}, {"date": "2020-01-22", "close": 98.08, "volume": 471211.0}, {"date": "2020-01-23", "close": 96.89, "volume": 569374.0}, {"date": "2020-01-24", "close": 94.95, "volume": 556151.0}, {"date": "2020-01-27", "close": 91.42, "volume": 997891.0}, {"date": "2020-01-28", "close": 90.2, "volume": 895329.0}, {"date": "2020-01-29", "close": 89.91, "volume": 851393.0}, {"date": "2020-01-30", "close": 91.4, "volume": 719487.0}, {"date": "2020-01-31", "close": 87.17, "volume": 931664.0}, {"date": "2020-02-03", "close": 86.42, "volume": 1042370.0}, {"date": "2020-02-04", "close": 87.15, "volume": 1177425.0}, {"date": "2020-02-05", "close": 90.0, "volume": 2265604.0}, {"date": "2020-02-06", "close": 88.88, "volume": 950960.0}, {"date": "2020-02-07", "close": 86.45, "volume": 883882.0}, {"date": "2020-02-10", "close": 85.37, "volume": 1145662.0}, {"date": "2020-02-11", "close": 86.16, "volume": 753782.0}, {"date": "2020-02-12", "close": 89.89, "volume": 1486561.0}, {"date": "2020-02-13", "close": 89.28, "volume": 900975.0}, {"date": "2020-02-14", "close": 89.37, "volume": 863377.0}, {"date": "2020-02-18", "close": 86.35, "volume": 1154752.0}, {"date": "2020-02-19", "close": 86.13, "volume": 947150.0}, {"date": "2020-02-20", "close": 86.88, "volume": 812488.0}, {"date": "2020-02-21", "close": 84.67, "volume": 798032.0}, {"date": "2020-02-24", "close": 81.23, "volume": 1162582.0}, {"date": "2020-02-25", "close": 76.96, "volume": 1255610.0}, {"date": "2020-02-26", "close": 74.04, "volume": 1389030.0}, {"date": "2020-02-27", "close": 73.06, "volume": 1697806.0}, {"date": "2020-02-28", "close": 74.11, "volume": 1834653.0}, {"date": "2020-03-02", "close": 74.59, "volume": 1294315.0}, {"date": "2020-03-03", "close": 71.93, "volume": 1167309.0}, {"date": "2020-03-04", "close": 73.79, "volume": 1045596.0}, {"date": "2020-03-05", "close": 69.84, "volume": 1307562.0}, {"date": "2020-03-06", "close": 69.18, "volume": 1371524.0}, {"date": "2020-03-09", "close": 61.5, "volume": 1518825.0}, {"date": "2020-03-10", "close": 63.59, "volume": 1319085.0}, {"date": "2020-03-11", "close": 56.63, "volume": 1393114.0}, {"date": "2020-03-12", "close": 44.25, "volume": 2822906.0}, {"date": "2020-03-13", "close": 50.34, "volume": 1918685.0}, {"date": "2020-03-16", "close": 40.75, "volume": 1442220.0}, {"date": "2020-03-17", "close": 37.43, "volume": 2230533.0}, {"date": "2020-03-18", "close": 33.25, "volume": 1793885.0}, {"date": "2020-03-19", "close": 33.9, "volume": 1835102.0}, {"date": "2020-03-20", "close": 31.57, "volume": 2139298.0}, {"date": "2020-03-23", "close": 29.05, "volume": 1573191.0}, {"date": "2020-03-24", "close": 35.52, "volume": 1338989.0}, {"date": "2020-03-25", "close": 37.46, "volume": 2013808.0}, {"date": "2020-03-26", "close": 39.03, "volume": 2979059.0}, {"date": "2020-03-27", "close": 38.0, "volume": 1890419.0}, {"date": "2020-03-30", "close": 38.22, "volume": 1550450.0}, {"date": "2020-03-31", "close": 37.64, "volume": 1445080.0}, {"date": "2020-04-01", "close": 32.63, "volume": 2372011.0}, {"date": "2020-04-02", "close": 31.87, "volume": 3786717.0}, {"date": "2020-04-03", "close": 30.99, "volume": 2238477.0}, {"date": "2020-04-06", "close": 39.71, "volume": 3774696.0}, {"date": "2020-04-07", "close": 46.73, "volume": 3517461.0}, {"date": "2020-04-08", "close": 47.89, "volume": 1972468.0}, {"date": "2020-04-09", "close": 49.51, "volume": 2632934.0}, {"date": "2020-04-13", "close": 46.06, "volume": 1461424.0}, {"date": "2020-04-14", "close": 47.96, "volume": 1277603.0}, {"date": "2020-04-15", "close": 42.33, "volume": 1884217.0}, {"date": "2020-04-16", "close": 40.04, "volume": 1340161.0}, {"date": "2020-04-17", "close": 44.88, "volume": 1823126.0}, {"date": "2020-04-20", "close": 40.88, "volume": 1942974.0}, {"date": "2020-04-21", "close": 39.33, "volume": 1494223.0}, {"date": "2020-04-22", "close": 39.19, "volume": 1450985.0}, {"date": "2020-04-23", "close": 39.7, "volume": 1484331.0}, {"date": "2020-04-24", "close": 41.36, "volume": 2371681.0}, {"date": "2020-04-27", "close": 47.64, "volume": 2198867.0}, {"date": "2020-04-28", "close": 50.62, "volume": 2985629.0}, {"date": "2020-04-29", "close": 53.95, "volume": 3060127.0}, {"date": "2020-04-30", "close": 49.23, "volume": 2212289.0}, {"date": "2020-05-01", "close": 44.67, "volume": 1910499.0}, {"date": "2020-05-04", "close": 44.43, "volume": 1310934.0}, {"date": "2020-05-05", "close": 44.27, "volume": 1546860.0}, {"date": "2020-05-06", "close": 42.5, "volume": 1478971.0}, {"date": "2020-05-07", "close": 42.94, "volume": 1391539.0}, {"date": "2020-05-08", "close": 46.02, "volume": 1291112.0}, {"date": "2020-05-11", "close": 43.53, "volume": 2070870.0}, {"date": "2020-05-12", "close": 42.15, "volume": 1262358.0}, {"date": "2020-05-13", "close": 39.52, "volume": 1801536.0}, {"date": "2020-05-14", "close": 41.23, "volume": 1739507.0}, {"date": "2020-05-15", "close": 40.21, "volume": 1619946.0}, {"date": "2020-05-18", "close": 44.48, "volume": 1981250.0}, {"date": "2020-05-19", "close": 41.65, "volume": 1570247.0}, {"date": "2020-05-20", "close": 41.99, "volume": 1707939.0}, {"date": "2020-05-21", "close": 44.31, "volume": 2129645.0}, {"date": "2020-05-22", "close": 44.15, "volume": 1276378.0}, {"date": "2020-05-26", "close": 49.83, "volume": 2172917.0}, {"date": "2020-05-27", "close": 53.85, "volume": 2647567.0}, {"date": "2020-05-28", "close": 49.56, "volume": 1947524.0}, {"date": "2020-05-29", "close": 45.47, "volume": 7496132.0}, {"date": "2020-06-01", "close": 47.62, "volume": 1590283.0}, {"date": "2020-06-02", "close": 49.61, "volume": 1289652.0}, {"date": "2020-06-03", "close": 55.01, "volume": 2112823.0}, {"date": "2020-06-04", "close": 57.13, "volume": 2191766.0}, {"date": "2020-06-05", "close": 62.75, "volume": 2233178.0}, {"date": "2020-06-08", "close": 69.46, "volume": 2913466.0}, {"date": "2020-06-09", "close": 63.58, "volume": 2170008.0}, {"date": "2020-06-10", "close": 59.61, "volume": 1902114.0}, {"date": "2020-06-11", "close": 52.72, "volume": 2609474.0}, {"date": "2020-06-12", "close": 49.61, "volume": 5811301.0}, {"date": "2020-06-15", "close": 50.17, "volume": 2274688.0}, {"date": "2020-06-16", "close": 52.57, "volume": 2465283.0}, {"date": "2020-06-17", "close": 49.59, "volume": 1723851.0}, {"date": "2020-06-18", "close": 49.72, "volume": 1209379.0}, {"date": "2020-06-19", "close": 46.85, "volume": 3084049.0}, {"date": "2020-06-22", "close": 47.5, "volume": 1674217.0}, {"date": "2020-06-23", "close": 49.2, "volume": 1710563.0}, {"date": "2020-06-24", "close": 47.6, "volume": 2095631.0}, {"date": "2020-06-25", "close": 46.88, "volume": 1686965.0}, {"date": "2020-06-26", "close": 44.66, "volume": 2571728.0}, {"date": "2020-06-29", "close": 48.67, "volume": 2160448.0}, {"date": "2020-06-30", "close": 48.05, "volume": 1126298.0}, {"date": "2020-07-01", "close": 46.69, "volume": 1471745.0}, {"date": "2020-07-02", "close": 47.46, "volume": 1507266.0}, {"date": "2020-07-06", "close": 46.5, "volume": 1686333.0}, {"date": "2020-07-07", "close": 44.62, "volume": 1354354.0}, {"date": "2020-07-08", "close": 45.11, "volume": 1395348.0}, {"date": "2020-07-09", "close": 42.51, "volume": 1751601.0}, {"date": "2020-07-10", "close": 44.37, "volume": 1040040.0}, {"date": "2020-07-13", "close": 45.39, "volume": 1578863.0}, {"date": "2020-07-14", "close": 46.51, "volume": 1305908.0}, {"date": "2020-07-15", "close": 50.78, "volume": 2363531.0}, {"date": "2020-07-16", "close": 51.26, "volume": 1823067.0}, {"date": "2020-07-17", "close": 49.23, "volume": 972645.0}, {"date": "2020-07-20", "close": 47.34, "volume": 1284055.0}, {"date": "2020-07-21", "close": 49.02, "volume": 1111580.0}, {"date": "2020-07-22", "close": 49.44, "volume": 1146009.0}, {"date": "2020-07-23", "close": 50.9, "volume": 1297817.0}, {"date": "2020-07-24", "close": 50.08, "volume": 787109.0}, {"date": "2020-07-27", "close": 50.12, "volume": 922174.0}, {"date": "2020-07-28", "close": 50.71, "volume": 1195076.0}, {"date": "2020-07-29", "close": 52.16, "volume": 938091.0}, {"date": "2020-07-30", "close": 50.18, "volume": 1075438.0}, {"date": "2020-07-31", "close": 48.66, "volume": 849861.0}, {"date": "2020-08-03", "close": 49.23, "volume": 1045592.0}, {"date": "2020-08-04", "close": 47.72, "volume": 1292055.0}, {"date": "2020-08-05", "close": 51.18, "volume": 1276756.0}, {"date": "2020-08-06", "close": 50.65, "volume": 997515.0}, {"date": "2020-08-07", "close": 51.81, "volume": 812011.0}, {"date": "2020-08-10", "close": 54.03, "volume": 1930926.0}, {"date": "2020-08-11", "close": 54.2, "volume": 1654842.0}, {"date": "2020-08-12", "close": 53.54, "volume": 989317.0}, {"date": "2020-08-13", "close": 53.61, "volume": 965295.0}, {"date": "2020-08-14", "close": 55.36, "volume": 945781.0}, {"date": "2020-08-17", "close": 54.66, "volume": 752239.0}, {"date": "2020-08-18", "close": 51.5, "volume": 1081739.0}, {"date": "2020-08-19", "close": 51.04, "volume": 890294.0}, {"date": "2020-08-20", "close": 50.18, "volume": 820301.0}, {"date": "2020-08-21", "close": 50.13, "volume": 616204.0}, {"date": "2020-08-24", "close": 53.66, "volume": 1534294.0}, {"date": "2020-08-25", "close": 54.16, "volume": 905860.0}, {"date": "2020-08-26", "close": 53.02, "volume": 825574.0}, {"date": "2020-08-27", "close": 55.05, "volume": 955916.0}, {"date": "2020-08-28", "close": 57.24, "volume": 956367.0}, {"date": "2020-08-31", "close": 55.76, "volume": 1105391.0}, {"date": "2020-09-01", "close": 57.65, "volume": 1563644.0}, {"date": "2020-09-02", "close": 59.51, "volume": 2405358.0}, {"date": "2020-09-03", "close": 61.45, "volume": 3319611.0}, {"date": "2020-09-04", "close": 63.42, "volume": 1785880.0}, {"date": "2020-09-08", "close": 66.04, "volume": 2064024.0}, {"date": "2020-09-09", "close": 65.03, "volume": 1128627.0}, {"date": "2020-09-10", "close": 67.05, "volume": 1408537.0}, {"date": "2020-09-11", "close": 67.07, "volume": 1182448.0}, {"date": "2020-09-14", "close": 71.4, "volume": 1560185.0}, {"date": "2020-09-15", "close": 70.93, "volume": 1491969.0}, {"date": "2020-09-16", "close": 72.08, "volume": 1516182.0}, {"date": "2020-09-17", "close": 70.51, "volume": 1080633.0}, {"date": "2020-09-18", "close": 68.48, "volume": 2609383.0}, {"date": "2020-09-21", "close": 64.68, "volume": 1450908.0}, {"date": "2020-09-22", "close": 64.36, "volume": 1402753.0}, {"date": "2020-09-23", "close": 62.08, "volume": 958119.0}, {"date": "2020-09-24", "close": 61.88, "volume": 1213085.0}, {"date": "2020-09-25", "close": 61.5, "volume": 952074.0}, {"date": "2020-09-28", "close": 61.89, "volume": 1338459.0}, {"date": "2020-09-29", "close": 58.69, "volume": 1134451.0}, {"date": "2020-09-30", "close": 59.64, "volume": 1708863.0}, {"date": "2020-10-01", "close": 60.59, "volume": 1255774.0}, {"date": "2020-10-02", "close": 62.12, "volume": 1117435.0}, {"date": "2020-10-05", "close": 63.79, "volume": 934435.0}, {"date": "2020-10-06", "close": 61.64, "volume": 884020.0}, {"date": "2020-10-07", "close": 64.44, "volume": 1181625.0}, {"date": "2020-10-08", "close": 67.61, "volume": 969468.0}, {"date": "2020-10-09", "close": 66.13, "volume": 1113070.0}, {"date": "2020-10-12", "close": 65.59, "volume": 754133.0}, {"date": "2020-10-13", "close": 62.54, "volume": 1555995.0}, {"date": "2020-10-14", "close": 62.21, "volume": 730744.0}, {"date": "2020-10-15", "close": 63.86, "volume": 1042748.0}, {"date": "2020-10-16", "close": 62.16, "volume": 1145355.0}, {"date": "2020-10-19", "close": 62.05, "volume": 1165891.0}, {"date": "2020-10-20", "close": 61.59, "volume": 821168.0}, {"date": "2020-10-21", "close": 61.42, "volume": 848397.0}, {"date": "2020-10-22", "close": 64.98, "volume": 912171.0}, {"date": "2020-10-23", "close": 64.94, "volume": 943754.0}, {"date": "2020-10-26", "close": 62.28, "volume": 1067336.0}, {"date": "2020-10-27", "close": 60.99, "volume": 670021.0}, {"date": "2020-10-28", "close": 58.51, "volume": 986262.0}, {"date": "2020-10-29", "close": 61.12, "volume": 2277691.0}, {"date": "2020-10-30", "close": 58.29, "volume": 1450286.0}, {"date": "2020-11-02", "close": 59.77, "volume": 1750377.0}, {"date": "2020-11-03", "close": 63.2, "volume": 1413816.0}, {"date": "2020-11-04", "close": 61.08, "volume": 983655.0}, {"date": "2020-11-05", "close": 62.44, "volume": 1188324.0}, {"date": "2020-11-06", "close": 59.1, "volume": 1370964.0}, {"date": "2020-11-09", "close": 70.84, "volume": 2402442.0}, {"date": "2020-11-10", "close": 71.9, "volume": 1219504.0}, {"date": "2020-11-11", "close": 67.64, "volume": 1640621.0}, {"date": "2020-11-12", "close": 65.37, "volume": 1145049.0}, {"date": "2020-11-13", "close": 70.09, "volume": 779560.0}, {"date": "2020-11-16", "close": 75.52, "volume": 1588297.0}, {"date": "2020-11-17", "close": 78.94, "volume": 1457744.0}, {"date": "2020-11-18", "close": 78.67, "volume": 989162.0}, {"date": "2020-11-19", "close": 78.78, "volume": 1104548.0}, {"date": "2020-11-20", "close": 76.76, "volume": 1065707.0}, {"date": "2020-11-23", "close": 81.1, "volume": 1112641.0}, {"date": "2020-11-24", "close": 86.38, "volume": 1496201.0}, {"date": "2020-11-25", "close": 84.72, "volume": 1130748.0}, {"date": "2020-11-27", "close": 83.87, "volume": 633661.0}, {"date": "2020-11-30", "close": 79.49, "volume": 1388109.0}, {"date": "2020-12-01", "close": 81.8, "volume": 1957660.0}, {"date": "2020-12-02", "close": 83.29, "volume": 1613883.0}, {"date": "2020-12-03", "close": 88.14, "volume": 2393463.0}, {"date": "2020-12-04", "close": 91.53, "volume": 2048050.0}, {"date": "2020-12-07", "close": 92.26, "volume": 1069248.0}, {"date": "2020-12-08", "close": 91.68, "volume": 1264053.0}, {"date": "2020-12-09", "close": 93.66, "volume": 1241048.0}, {"date": "2020-12-10", "close": 94.64, "volume": 1197453.0}, {"date": "2020-12-11", "close": 94.33, "volume": 909220.0}, {"date": "2020-12-14", "close": 93.6, "volume": 1167653.0}, {"date": "2020-12-15", "close": 95.53, "volume": 635584.0}, {"date": "2020-12-16", "close": 94.36, "volume": 977765.0}, {"date": "2020-12-17", "close": 96.4, "volume": 892206.0}, {"date": "2020-12-18", "close": 95.26, "volume": 1447730.0}, {"date": "2020-12-21", "close": 94.64, "volume": 901375.0}, {"date": "2020-12-22", "close": 91.68, "volume": 653182.0}, {"date": "2020-12-23", "close": 94.58, "volume": 670210.0}, {"date": "2020-12-24", "close": 93.82, "volume": 295683.0}, {"date": "2020-12-28", "close": 94.91, "volume": 513482.0}, {"date": "2020-12-29", "close": 93.44, "volume": 428513.0}, {"date": "2020-12-30", "close": 95.52, "volume": 417756.0}, {"date": "2020-12-31", "close": 93.89, "volume": 491809.0}, {"date": "2021-01-04", "close": 96.5, "volume": 2440304.0}, {"date": "2021-01-05", "close": 96.62, "volume": 1089402.0}, {"date": "2021-01-06", "close": 102.77, "volume": 1292620.0}, {"date": "2021-01-07", "close": 105.5, "volume": 1398798.0}, {"date": "2021-01-08", "close": 103.97, "volume": 873405.0}, {"date": "2021-01-11", "close": 104.58, "volume": 603061.0}, {"date": "2021-01-12", "close": 108.79, "volume": 738326.0}, {"date": "2021-01-13", "close": 104.84, "volume": 719747.0}, {"date": "2021-01-14", "close": 101.23, "volume": 917684.0}, {"date": "2021-01-15", "close": 100.28, "volume": 755776.0}, {"date": "2021-01-19", "close": 97.32, "volume": 751383.0}, {"date": "2021-01-20", "close": 99.23, "volume": 701973.0}, {"date": "2021-01-21", "close": 99.38, "volume": 692022.0}, {"date": "2021-01-22", "close": 97.79, "volume": 692750.0}, {"date": "2021-01-25", "close": 95.85, "volume": 986791.0}, {"date": "2021-01-26", "close": 91.52, "volume": 960922.0}, {"date": "2021-01-27", "close": 85.11, "volume": 1549981.0}, {"date": "2021-01-28", "close": 88.72, "volume": 1110749.0}, {"date": "2021-01-29", "close": 85.26, "volume": 880508.0}, {"date": "2021-02-01", "close": 82.45, "volume": 3213290.0}, {"date": "2021-02-02", "close": 85.61, "volume": 2040281.0}, {"date": "2021-02-03", "close": 87.6, "volume": 860930.0}, {"date": "2021-02-04", "close": 92.61, "volume": 1283795.0}, {"date": "2021-02-05", "close": 95.19, "volume": 774062.0}, {"date": "2021-02-08", "close": 95.24, "volume": 919927.0}, {"date": "2021-02-09", "close": 93.79, "volume": 763246.0}, {"date": "2021-02-10", "close": 95.86, "volume": 623157.0}, {"date": "2021-02-11", "close": 97.72, "volume": 673818.0}, {"date": "2021-02-12", "close": 96.15, "volume": 539776.0}, {"date": "2021-02-16", "close": 97.58, "volume": 839615.0}, {"date": "2021-02-17", "close": 93.45, "volume": 1108263.0}, {"date": "2021-02-18", "close": 91.09, "volume": 746669.0}, {"date": "2021-02-19", "close": 93.98, "volume": 1084159.0}, {"date": "2021-02-22", "close": 97.48, "volume": 775885.0}, {"date": "2021-02-23", "close": 97.06, "volume": 721938.0}, {"date": "2021-02-24", "close": 102.29, "volume": 1277472.0}, {"date": "2021-02-25", "close": 99.92, "volume": 749593.0}, {"date": "2021-02-26", "close": 99.96, "volume": 800204.0}, {"date": "2021-03-01", "close": 100.21, "volume": 1109346.0}, {"date": "2021-03-02", "close": 102.11, "volume": 596442.0}, {"date": "2021-03-03", "close": 104.25, "volume": 1000851.0}, {"date": "2021-03-04", "close": 99.55, "volume": 1117292.0}, {"date": "2021-03-05", "close": 104.39, "volume": 1089896.0}, {"date": "2021-03-08", "close": 106.75, "volume": 1228254.0}, {"date": "2021-03-09", "close": 104.13, "volume": 673866.0}, {"date": "2021-03-10", "close": 105.36, "volume": 776056.0}, {"date": "2021-03-11", "close": 104.98, "volume": 653005.0}, {"date": "2021-03-12", "close": 107.3, "volume": 690294.0}, {"date": "2021-03-15", "close": 108.44, "volume": 661642.0}, {"date": "2021-03-16", "close": 106.0, "volume": 898604.0}, {"date": "2021-03-17", "close": 105.0, "volume": 827017.0}, {"date": "2021-03-18", "close": 105.4, "volume": 851177.0}, {"date": "2021-03-19", "close": 105.78, "volume": 973133.0}, {"date": "2021-03-22", "close": 103.47, "volume": 700171.0}, {"date": "2021-03-23", "close": 94.94, "volume": 1696273.0}, {"date": "2021-03-24", "close": 95.69, "volume": 1326744.0}, {"date": "2021-03-25", "close": 98.25, "volume": 1093877.0}, {"date": "2021-03-26", "close": 101.9, "volume": 929843.0}, {"date": "2021-03-29", "close": 97.96, "volume": 1102648.0}, {"date": "2021-03-30", "close": 100.12, "volume": 1119425.0}, {"date": "2021-03-31", "close": 105.7, "volume": 1509155.0}, {"date": "2021-04-01", "close": 100.98, "volume": 1398686.0}, {"date": "2021-04-05", "close": 104.3, "volume": 1123590.0}, {"date": "2021-04-06", "close": 104.08, "volume": 1037924.0}, {"date": "2021-04-07", "close": 102.95, "volume": 610157.0}, {"date": "2021-04-08", "close": 104.56, "volume": 636179.0}, {"date": "2021-04-09", "close": 110.5, "volume": 1708251.0}, {"date": "2021-04-12", "close": 113.1, "volume": 1827295.0}, {"date": "2021-04-13", "close": 108.29, "volume": 1937284.0}, {"date": "2021-04-14", "close": 107.74, "volume": 775037.0}, {"date": "2021-04-15", "close": 107.19, "volume": 787119.0}, {"date": "2021-04-16", "close": 106.17, "volume": 1048810.0}, {"date": "2021-04-19", "close": 103.93, "volume": 1034769.0}, {"date": "2021-04-20", "close": 101.9, "volume": 1722896.0}, {"date": "2021-04-21", "close": 107.55, "volume": 1563827.0}, {"date": "2021-04-22", "close": 107.01, "volume": 987419.0}, {"date": "2021-04-23", "close": 109.44, "volume": 722166.0}, {"date": "2021-04-26", "close": 108.49, "volume": 739039.0}, {"date": "2021-04-27", "close": 111.44, "volume": 544042.0}, {"date": "2021-04-28", "close": 113.5, "volume": 1280838.0}, {"date": "2021-04-29", "close": 114.05, "volume": 924767.0}, {"date": "2021-04-30", "close": 113.18, "volume": 776847.0}, {"date": "2021-05-03", "close": 116.64, "volume": 696208.0}, {"date": "2021-05-04", "close": 116.24, "volume": 509630.0}, {"date": "2021-05-05", "close": 117.39, "volume": 445948.0}, {"date": "2021-05-06", "close": 115.78, "volume": 618655.0}, {"date": "2021-05-07", "close": 118.67, "volume": 752813.0}, {"date": "2021-05-10", "close": 115.01, "volume": 953894.0}, {"date": "2021-05-11", "close": 111.79, "volume": 905917.0}, {"date": "2021-05-12", "close": 105.95, "volume": 795527.0}, {"date": "2021-05-13", "close": 107.64, "volume": 518644.0}, {"date": "2021-05-14", "close": 113.36, "volume": 965174.0}, {"date": "2021-05-17", "close": 116.48, "volume": 624696.0}, {"date": "2021-05-18", "close": 116.67, "volume": 1530782.0}, {"date": "2021-05-19", "close": 112.66, "volume": 808936.0}, {"date": "2021-05-20", "close": 110.03, "volume": 1240573.0}, {"date": "2021-05-21", "close": 109.25, "volume": 789920.0}, {"date": "2021-05-24", "close": 110.11, "volume": 570159.0}, {"date": "2021-05-25", "close": 110.26, "volume": 595456.0}, {"date": "2021-05-26", "close": 114.37, "volume": 543467.0}, {"date": "2021-05-27", "close": 116.63, "volume": 550904.0}, {"date": "2021-05-28", "close": 114.82, "volume": 815844.0}, {"date": "2021-06-01", "close": 114.11, "volume": 1339133.0}, {"date": "2021-06-02", "close": 109.41, "volume": 2081570.0}, {"date": "2021-06-03", "close": 110.59, "volume": 2079251.0}, {"date": "2021-06-04", "close": 110.04, "volume": 973834.0}, {"date": "2021-06-07", "close": 110.66, "volume": 777439.0}, {"date": "2021-06-08", "close": 112.92, "volume": 472877.0}, {"date": "2021-06-09", "close": 110.85, "volume": 561555.0}, {"date": "2021-06-10", "close": 108.72, "volume": 608923.0}, {"date": "2021-06-11", "close": 113.04, "volume": 666855.0}, {"date": "2021-06-14", "close": 108.98, "volume": 947046.0}, {"date": "2021-06-15", "close": 108.98, "volume": 490582.0}, {"date": "2021-06-16", "close": 108.58, "volume": 451891.0}, {"date": "2021-06-17", "close": 105.24, "volume": 930783.0}, {"date": "2021-06-18", "close": 101.71, "volume": 1656618.0}, {"date": "2021-06-21", "close": 103.88, "volume": 945379.0}, {"date": "2021-06-22", "close": 104.73, "volume": 464597.0}, {"date": "2021-06-23", "close": 107.77, "volume": 1458278.0}, {"date": "2021-06-24", "close": 108.31, "volume": 867443.0}, {"date": "2021-06-25", "close": 110.91, "volume": 1716252.0}, {"date": "2021-06-28", "close": 106.27, "volume": 1126415.0}, {"date": "2021-06-29", "close": 105.0, "volume": 740986.0}, {"date": "2021-06-30", "close": 107.59, "volume": 677237.0}, {"date": "2021-07-01", "close": 109.9, "volume": 702601.0}, {"date": "2021-07-02", "close": 109.34, "volume": 483389.0}, {"date": "2021-07-06", "close": 106.8, "volume": 829525.0}, {"date": "2021-07-07", "close": 103.74, "volume": 827103.0}, {"date": "2021-07-08", "close": 102.96, "volume": 1390177.0}, {"date": "2021-07-09", "close": 108.05, "volume": 863415.0}, {"date": "2021-07-12", "close": 107.73, "volume": 549744.0}, {"date": "2021-07-13", "close": 104.67, "volume": 734386.0}, {"date": "2021-07-14", "close": 103.35, "volume": 733805.0}, {"date": "2021-07-15", "close": 100.85, "volume": 1063076.0}, {"date": "2021-07-16", "close": 98.0, "volume": 2109659.0}, {"date": "2021-07-19", "close": 93.8, "volume": 1569877.0}, {"date": "2021-07-20", "close": 99.8, "volume": 1145704.0}, {"date": "2021-07-21", "close": 101.8, "volume": 677940.0}, {"date": "2021-07-22", "close": 101.36, "volume": 798604.0}, {"date": "2021-07-23", "close": 101.9, "volume": 588152.0}, {"date": "2021-07-26", "close": 103.8, "volume": 446538.0}, {"date": "2021-07-27", "close": 102.25, "volume": 442168.0}, {"date": "2021-07-28", "close": 101.64, "volume": 443485.0}, {"date": "2021-07-29", "close": 103.45, "volume": 491195.0}, {"date": "2021-07-30", "close": 104.62, "volume": 1037915.0}, {"date": "2021-08-02", "close": 104.29, "volume": 692824.0}, {"date": "2021-08-03", "close": 109.36, "volume": 1218573.0}, {"date": "2021-08-04", "close": 105.78, "volume": 740647.0}, {"date": "2021-08-05", "close": 108.93, "volume": 627950.0}, {"date": "2021-08-06", "close": 110.24, "volume": 574035.0}, {"date": "2021-08-09", "close": 108.06, "volume": 550889.0}, {"date": "2021-08-10", "close": 110.98, "volume": 643284.0}, {"date": "2021-08-11", "close": 113.85, "volume": 626249.0}, {"date": "2021-08-12", "close": 114.27, "volume": 452461.0}, {"date": "2021-08-13", "close": 116.62, "volume": 677105.0}, {"date": "2021-08-16", "close": 112.8, "volume": 657942.0}, {"date": "2021-08-17", "close": 106.7, "volume": 968056.0}, {"date": "2021-08-18", "close": 106.13, "volume": 908787.0}, {"date": "2021-08-19", "close": 105.39, "volume": 957464.0}, {"date": "2021-08-20", "close": 104.55, "volume": 1926474.0}, {"date": "2021-08-23", "close": 107.12, "volume": 1737722.0}, {"date": "2021-08-24", "close": 110.62, "volume": 1569969.0}, {"date": "2021-08-25", "close": 110.45, "volume": 1713118.0}, {"date": "2021-08-26", "close": 105.78, "volume": 1091213.0}, {"date": "2021-08-27", "close": 108.87, "volume": 907737.0}, {"date": "2021-08-30", "close": 106.7, "volume": 1047594.0}, {"date": "2021-08-31", "close": 104.79, "volume": 1344865.0}, {"date": "2021-09-01", "close": 120.58, "volume": 3713330.0}, {"date": "2021-09-02", "close": 119.74, "volume": 1999224.0}, {"date": "2021-09-03", "close": 115.18, "volume": 1158393.0}, {"date": "2021-09-07", "close": 112.7, "volume": 957030.0}, {"date": "2021-09-08", "close": 108.57, "volume": 1719807.0}, {"date": "2021-09-09", "close": 110.78, "volume": 905760.0}, {"date": "2021-09-10", "close": 109.13, "volume": 887690.0}, {"date": "2021-09-13", "close": 111.24, "volume": 844363.0}, {"date": "2021-09-14", "close": 109.09, "volume": 784786.0}, {"date": "2021-09-15", "close": 109.97, "volume": 600856.0}, {"date": "2021-09-16", "close": 110.19, "volume": 814845.0}, {"date": "2021-09-17", "close": 109.98, "volume": 1098887.0}, {"date": "2021-09-20", "close": 106.42, "volume": 940588.0}, {"date": "2021-09-21", "close": 105.49, "volume": 745624.0}, {"date": "2021-09-22", "close": 107.56, "volume": 692170.0}, {"date": "2021-09-23", "close": 111.7, "volume": 899506.0}, {"date": "2021-09-24", "close": 110.48, "volume": 795895.0}, {"date": "2021-09-27", "close": 113.38, "volume": 916773.0}, {"date": "2021-09-28", "close": 111.96, "volume": 1043940.0}, {"date": "2021-09-29", "close": 109.38, "volume": 721478.0}, {"date": "2021-09-30", "close": 102.79, "volume": 1674542.0}, {"date": "2021-10-01", "close": 106.18, "volume": 1244676.0}, {"date": "2021-10-04", "close": 107.46, "volume": 1125535.0}, {"date": "2021-10-05", "close": 108.41, "volume": 1378921.0}, {"date": "2021-10-06", "close": 104.36, "volume": 1157339.0}, {"date": "2021-10-07", "close": 107.0, "volume": 799905.0}, {"date": "2021-10-08", "close": 104.75, "volume": 762086.0}, {"date": "2021-10-11", "close": 104.15, "volume": 745378.0}, {"date": "2021-10-12", "close": 106.76, "volume": 652965.0}, {"date": "2021-10-13", "close": 107.56, "volume": 478870.0}, {"date": "2021-10-14", "close": 110.31, "volume": 799075.0}, {"date": "2021-10-15", "close": 110.01, "volume": 804176.0}, {"date": "2021-10-18", "close": 109.5, "volume": 541983.0}, {"date": "2021-10-19", "close": 110.35, "volume": 893514.0}, {"date": "2021-10-20", "close": 111.14, "volume": 588851.0}, {"date": "2021-10-21", "close": 112.71, "volume": 796750.0}, {"date": "2021-10-22", "close": 111.96, "volume": 626853.0}, {"date": "2021-10-25", "close": 112.21, "volume": 558198.0}, {"date": "2021-10-26", "close": 111.75, "volume": 571308.0}, {"date": "2021-10-27", "close": 109.12, "volume": 541076.0}, {"date": "2021-10-28", "close": 109.64, "volume": 563632.0}, {"date": "2021-10-29", "close": 109.33, "volume": 551598.0}, {"date": "2021-11-01", "close": 113.45, "volume": 893715.0}, {"date": "2021-11-02", "close": 112.66, "volume": 678421.0}, {"date": "2021-11-03", "close": 118.62, "volume": 1542379.0}, {"date": "2021-11-04", "close": 119.56, "volume": 672013.0}, {"date": "2021-11-05", "close": 122.91, "volume": 890648.0}, {"date": "2021-11-08", "close": 122.6, "volume": 528491.0}, {"date": "2021-11-09", "close": 122.8, "volume": 521226.0}, {"date": "2021-11-10", "close": 120.88, "volume": 541173.0}, {"date": "2021-11-11", "close": 121.84, "volume": 616192.0}, {"date": "2021-11-12", "close": 120.28, "volume": 481953.0}, {"date": "2021-11-15", "close": 120.62, "volume": 671017.0}, {"date": "2021-11-16", "close": 123.26, "volume": 535792.0}, {"date": "2021-11-17", "close": 122.64, "volume": 418954.0}, {"date": "2021-11-18", "close": 121.29, "volume": 585771.0}, {"date": "2021-11-19", "close": 116.99, "volume": 743052.0}, {"date": "2021-11-22", "close": 119.29, "volume": 598145.0}, {"date": "2021-11-23", "close": 119.54, "volume": 643850.0}, {"date": "2021-11-24", "close": 118.23, "volume": 728731.0}, {"date": "2021-11-26", "close": 110.11, "volume": 1519951.0}, {"date": "2021-11-29", "close": 109.85, "volume": 1014690.0}, {"date": "2021-11-30", "close": 106.78, "volume": 1253354.0}, {"date": "2021-12-01", "close": 105.09, "volume": 1891566.0}, {"date": "2021-12-02", "close": 100.77, "volume": 2248666.0}, {"date": "2021-12-03", "close": 99.02, "volume": 1550017.0}, {"date": "2021-12-06", "close": 103.98, "volume": 1219913.0}, {"date": "2021-12-07", "close": 104.45, "volume": 937690.0}, {"date": "2021-12-08", "close": 104.71, "volume": 629892.0}, {"date": "2021-12-09", "close": 102.64, "volume": 873131.0}, {"date": "2021-12-10", "close": 101.69, "volume": 1015163.0}, {"date": "2021-12-13", "close": 98.39, "volume": 1205466.0}, {"date": "2021-12-14", "close": 98.2, "volume": 879782.0}, {"date": "2021-12-15", "close": 97.82, "volume": 1157160.0}, {"date": "2021-12-16", "close": 96.24, "volume": 908969.0}, {"date": "2021-12-17", "close": 97.74, "volume": 1530201.0}, {"date": "2021-12-20", "close": 94.49, "volume": 1139570.0}, {"date": "2021-12-21", "close": 98.63, "volume": 936735.0}, {"date": "2021-12-22", "close": 98.58, "volume": 664932.0}, {"date": "2021-12-23", "close": 100.33, "volume": 663814.0}, {"date": "2021-12-27", "close": 102.84, "volume": 652453.0}, {"date": "2021-12-28", "close": 104.05, "volume": 859416.0}, {"date": "2021-12-29", "close": 105.6, "volume": 598413.0}, {"date": "2021-12-30", "close": 106.12, "volume": 645869.0}, {"date": "2021-12-31", "close": 106.65, "volume": 625012.0}, {"date": "2022-01-03", "close": 108.08, "volume": 884639.0}, {"date": "2022-01-04", "close": 111.53, "volume": 1054653.0}, {"date": "2022-01-05", "close": 109.46, "volume": 1133917.0}, {"date": "2022-01-06", "close": 110.13, "volume": 786223.0}, {"date": "2022-01-07", "close": 106.96, "volume": 1121375.0}, {"date": "2022-01-10", "close": 102.3, "volume": 1189580.0}, {"date": "2022-01-11", "close": 103.9, "volume": 950868.0}, {"date": "2022-01-12", "close": 103.0, "volume": 794117.0}, {"date": "2022-01-13", "close": 104.55, "volume": 1018717.0}, {"date": "2022-01-14", "close": 102.7, "volume": 1189612.0}, {"date": "2022-01-18", "close": 100.86, "volume": 916896.0}, {"date": "2022-01-19", "close": 100.7, "volume": 548690.0}, {"date": "2022-01-20", "close": 97.75, "volume": 771151.0}, {"date": "2022-01-21", "close": 96.2, "volume": 674666.0}, {"date": "2022-01-24", "close": 96.55, "volume": 3916313.0}, {"date": "2022-01-25", "close": 94.04, "volume": 3231400.0}, {"date": "2022-01-26", "close": 92.05, "volume": 2577215.0}, {"date": "2022-01-27", "close": 92.85, "volume": 1262431.0}, {"date": "2022-01-28", "close": 93.04, "volume": 911291.0}, {"date": "2022-01-31", "close": 95.01, "volume": 1093595.0}, {"date": "2022-02-01", "close": 97.04, "volume": 931992.0}, {"date": "2022-02-02", "close": 96.06, "volume": 990426.0}, {"date": "2022-02-03", "close": 95.72, "volume": 1460936.0}, {"date": "2022-02-04", "close": 96.39, "volume": 1329899.0}, {"date": "2022-02-07", "close": 96.39, "volume": 917382.0}, {"date": "2022-02-08", "close": 98.57, "volume": 739812.0}, {"date": "2022-02-09", "close": 103.08, "volume": 1691030.0}, {"date": "2022-02-10", "close": 102.16, "volume": 1140365.0}, {"date": "2022-02-11", "close": 98.13, "volume": 1152768.0}, {"date": "2022-02-14", "close": 97.22, "volume": 1234820.0}, {"date": "2022-02-15", "close": 100.85, "volume": 1069147.0}, {"date": "2022-02-16", "close": 101.3, "volume": 859158.0}, {"date": "2022-02-17", "close": 98.52, "volume": 829586.0}, {"date": "2022-02-18", "close": 100.13, "volume": 1126703.0}, {"date": "2022-02-22", "close": 98.67, "volume": 1382533.0}, {"date": "2022-02-23", "close": 97.44, "volume": 769914.0}, {"date": "2022-02-24", "close": 97.16, "volume": 1194643.0}, {"date": "2022-02-25", "close": 100.2, "volume": 786393.0}, {"date": "2022-02-28", "close": 97.89, "volume": 1139669.0}, {"date": "2022-03-01", "close": 89.44, "volume": 1983553.0}, {"date": "2022-03-02", "close": 94.1, "volume": 1588334.0}, {"date": "2022-03-03", "close": 89.52, "volume": 1135902.0}, {"date": "2022-03-04", "close": 79.16, "volume": 2208519.0}, {"date": "2022-03-07", "close": 66.99, "volume": 3702392.0}, {"date": "2022-03-08", "close": 69.35, "volume": 2856299.0}, {"date": "2022-03-09", "close": 75.36, "volume": 2081448.0}, {"date": "2022-03-10", "close": 74.26, "volume": 1380682.0}, {"date": "2022-03-11", "close": 72.52, "volume": 1251664.0}, {"date": "2022-03-14", "close": 72.48, "volume": 1252499.0}, {"date": "2022-03-15", "close": 75.03, "volume": 1735364.0}, {"date": "2022-03-16", "close": 80.69, "volume": 1706106.0}, {"date": "2022-03-17", "close": 81.95, "volume": 1348819.0}, {"date": "2022-03-18", "close": 83.73, "volume": 1768127.0}, {"date": "2022-03-21", "close": 81.25, "volume": 1027523.0}, {"date": "2022-03-22", "close": 81.54, "volume": 1031250.0}, {"date": "2022-03-23", "close": 80.17, "volume": 1438191.0}, {"date": "2022-03-24", "close": 81.49, "volume": 1334723.0}, {"date": "2022-03-25", "close": 83.72, "volume": 1628757.0}, {"date": "2022-03-28", "close": 84.31, "volume": 1727959.0}, {"date": "2022-03-29", "close": 88.48, "volume": 1690833.0}, {"date": "2022-03-30", "close": 82.69, "volume": 3226928.0}, {"date": "2022-03-31", "close": 76.61, "volume": 4104833.0}, {"date": "2022-04-01", "close": 77.19, "volume": 3092814.0}, {"date": "2022-04-04", "close": 78.06, "volume": 1790714.0}, {"date": "2022-04-05", "close": 73.6, "volume": 1783239.0}, {"date": "2022-04-06", "close": 71.51, "volume": 1912121.0}, {"date": "2022-04-07", "close": 71.58, "volume": 1989037.0}, {"date": "2022-04-08", "close": 72.84, "volume": 1656833.0}, {"date": "2022-04-11", "close": 75.0, "volume": 2198752.0}, {"date": "2022-04-12", "close": 76.6, "volume": 1881927.0}, {"date": "2022-04-13", "close": 80.7, "volume": 2612531.0}, {"date": "2022-04-14", "close": 79.34, "volume": 2437501.0}, {"date": "2022-04-18", "close": 77.04, "volume": 1787191.0}, {"date": "2022-04-19", "close": 80.05, "volume": 1429072.0}, {"date": "2022-04-20", "close": 79.52, "volume": 1251158.0}, {"date": "2022-04-21", "close": 78.32, "volume": 1069450.0}, {"date": "2022-04-22", "close": 75.29, "volume": 936456.0}, {"date": "2022-04-25", "close": 76.19, "volume": 934490.0}, {"date": "2022-04-26", "close": 72.51, "volume": 884428.0}, {"date": "2022-04-27", "close": 72.65, "volume": 1062442.0}, {"date": "2022-04-28", "close": 74.81, "volume": 896686.0}, {"date": "2022-04-29", "close": 72.78, "volume": 844817.0}, {"date": "2022-05-02", "close": 74.77, "volume": 1283328.0}, {"date": "2022-05-03", "close": 73.01, "volume": 1244948.0}, {"date": "2022-05-04", "close": 72.46, "volume": 3561623.0}, {"date": "2022-05-05", "close": 66.8, "volume": 2405032.0}, {"date": "2022-05-06", "close": 67.73, "volume": 2260749.0}, {"date": "2022-05-09", "close": 67.0, "volume": 3011979.0}, {"date": "2022-05-10", "close": 66.01, "volume": 2617442.0}, {"date": "2022-05-11", "close": 64.48, "volume": 3947319.0}, {"date": "2022-05-12", "close": 64.5, "volume": 2227159.0}, {"date": "2022-05-13", "close": 67.95, "volume": 1230538.0}, {"date": "2022-05-16", "close": 67.0, "volume": 1172494.0}, {"date": "2022-05-17", "close": 69.25, "volume": 1221564.0}, {"date": "2022-05-18", "close": 65.48, "volume": 1588907.0}, {"date": "2022-05-19", "close": 64.49, "volume": 1282496.0}, {"date": "2022-05-20", "close": 64.87, "volume": 1162337.0}, {"date": "2022-05-23", "close": 64.21, "volume": 1068309.0}, {"date": "2022-05-24", "close": 62.28, "volume": 1332970.0}, {"date": "2022-05-25", "close": 65.72, "volume": 1139051.0}, {"date": "2022-05-26", "close": 69.98, "volume": 1538403.0}, {"date": "2022-05-27", "close": 70.76, "volume": 1345670.0}, {"date": "2022-05-31", "close": 70.87, "volume": 1707321.0}, {"date": "2022-06-01", "close": 71.11, "volume": 1915558.0}, {"date": "2022-06-02", "close": 72.47, "volume": 3071781.0}, {"date": "2022-06-03", "close": 71.96, "volume": 1503472.0}, {"date": "2022-06-06", "close": 71.07, "volume": 1299590.0}, {"date": "2022-06-07", "close": 70.84, "volume": 1275217.0}, {"date": "2022-06-08", "close": 70.62, "volume": 1237587.0}, {"date": "2022-06-09", "close": 67.7, "volume": 1241153.0}, {"date": "2022-06-10", "close": 65.62, "volume": 1321377.0}, {"date": "2022-06-13", "close": 61.1, "volume": 1796285.0}, {"date": "2022-06-14", "close": 61.64, "volume": 1694861.0}, {"date": "2022-06-15", "close": 63.4, "volume": 1751851.0}, {"date": "2022-06-16", "close": 58.82, "volume": 1842519.0}, {"date": "2022-06-17", "close": 61.56, "volume": 2709709.0}, {"date": "2022-06-21", "close": 60.53, "volume": 1056965.0}, {"date": "2022-06-22", "close": 59.8, "volume": 1783441.0}, {"date": "2022-06-23", "close": 61.57, "volume": 1137476.0}, {"date": "2022-06-24", "close": 63.35, "volume": 1364956.0}, {"date": "2022-06-27", "close": 62.0, "volume": 1198271.0}, {"date": "2022-06-28", "close": 60.81, "volume": 1149327.0}, {"date": "2022-06-29", "close": 58.31, "volume": 986077.0}, {"date": "2022-06-30", "close": 56.9, "volume": 1037261.0}, {"date": "2022-07-01", "close": 56.8, "volume": 1177398.0}, {"date": "2022-07-05", "close": 57.48, "volume": 917252.0}, {"date": "2022-07-06", "close": 56.0, "volume": 1018057.0}, {"date": "2022-07-07", "close": 58.68, "volume": 1181612.0}, {"date": "2022-07-08", "close": 58.28, "volume": 977651.0}, {"date": "2022-07-11", "close": 56.4, "volume": 1026417.0}, {"date": "2022-07-12", "close": 57.08, "volume": 910111.0}, {"date": "2022-07-13", "close": 57.17, "volume": 774816.0}, {"date": "2022-07-14", "close": 55.12, "volume": 1632553.0}, {"date": "2022-07-15", "close": 56.97, "volume": 1321170.0}, {"date": "2022-07-18", "close": 57.18, "volume": 1377081.0}, {"date": "2022-07-19", "close": 61.86, "volume": 1302141.0}, {"date": "2022-07-20", "close": 63.4, "volume": 1235304.0}, {"date": "2022-07-21", "close": 62.54, "volume": 1050087.0}, {"date": "2022-07-22", "close": 61.93, "volume": 735400.0}, {"date": "2022-07-25", "close": 61.75, "volume": 627081.0}, {"date": "2022-07-26", "close": 58.03, "volume": 1194425.0}, {"date": "2022-07-27", "close": 60.08, "volume": 1425980.0}, {"date": "2022-07-28", "close": 61.65, "volume": 970481.0}, {"date": "2022-07-29", "close": 61.92, "volume": 938012.0}, {"date": "2022-08-01", "close": 62.23, "volume": 1039867.0}, {"date": "2022-08-02", "close": 61.2, "volume": 858642.0}, {"date": "2022-08-03", "close": 63.03, "volume": 820885.0}, {"date": "2022-08-04", "close": 63.73, "volume": 965302.0}, {"date": "2022-08-05", "close": 64.38, "volume": 1337019.0}, {"date": "2022-08-08", "close": 66.36, "volume": 1343350.0}, {"date": "2022-08-09", "close": 63.45, "volume": 960966.0}, {"date": "2022-08-10", "close": 65.64, "volume": 1091765.0}, {"date": "2022-08-11", "close": 68.77, "volume": 960145.0}, {"date": "2022-08-12", "close": 68.97, "volume": 884304.0}, {"date": "2022-08-15", "close": 68.49, "volume": 515297.0}, {"date": "2022-08-16", "close": 70.98, "volume": 1213244.0}, {"date": "2022-08-17", "close": 70.39, "volume": 1163982.0}, {"date": "2022-08-18", "close": 70.2, "volume": 667521.0}, {"date": "2022-08-19", "close": 67.5, "volume": 666970.0}, {"date": "2022-08-22", "close": 64.01, "volume": 796543.0}, {"date": "2022-08-23", "close": 65.44, "volume": 692547.0}, {"date": "2022-08-24", "close": 66.08, "volume": 661542.0}, {"date": "2022-08-25", "close": 67.72, "volume": 712016.0}, {"date": "2022-08-26", "close": 64.03, "volume": 1186766.0}, {"date": "2022-08-29", "close": 63.16, "volume": 907525.0}, {"date": "2022-08-30", "close": 62.84, "volume": 1601339.0}, {"date": "2022-08-31", "close": 56.25, "volume": 3966821.0}, {"date": "2022-09-01", "close": 55.87, "volume": 2473478.0}, {"date": "2022-09-02", "close": 54.58, "volume": 1747235.0}, {"date": "2022-09-06", "close": 53.84, "volume": 1970321.0}, {"date": "2022-09-07", "close": 56.45, "volume": 2280116.0}, {"date": "2022-09-08", "close": 57.88, "volume": 1623266.0}, {"date": "2022-09-09", "close": 60.59, "volume": 1628116.0}, {"date": "2022-09-12", "close": 61.3, "volume": 1442742.0}, {"date": "2022-09-13", "close": 57.31, "volume": 1440451.0}, {"date": "2022-09-14", "close": 55.48, "volume": 1860510.0}, {"date": "2022-09-15", "close": 54.61, "volume": 1744793.0}, {"date": "2022-09-16", "close": 54.41, "volume": 14008860.0}, {"date": "2022-09-19", "close": 54.98, "volume": 1782644.0}, {"date": "2022-09-20", "close": 53.76, "volume": 1585295.0}, {"date": "2022-09-21", "close": 52.51, "volume": 1034839.0}, {"date": "2022-09-22", "close": 50.96, "volume": 1131778.0}, {"date": "2022-09-23", "close": 48.51, "volume": 1580177.0}, {"date": "2022-09-26", "close": 46.08, "volume": 1753045.0}, {"date": "2022-09-27", "close": 46.36, "volume": 1540919.0}, {"date": "2022-09-28", "close": 48.21, "volume": 1350467.0}, {"date": "2022-09-29", "close": 46.45, "volume": 1212506.0}, {"date": "2022-09-30", "close": 44.8, "volume": 1506430.0}, {"date": "2022-10-03", "close": 46.79, "volume": 1101035.0}, {"date": "2022-10-04", "close": 49.75, "volume": 1253979.0}, {"date": "2022-10-05", "close": 50.58, "volume": 1118817.0}, {"date": "2022-10-06", "close": 49.62, "volume": 1047678.0}, {"date": "2022-10-07", "close": 47.63, "volume": 1071125.0}, {"date": "2022-10-10", "close": 46.8, "volume": 1000811.0}, {"date": "2022-10-11", "close": 48.17, "volume": 1709929.0}, {"date": "2022-10-12", "close": 48.77, "volume": 1339402.0}, {"date": "2022-10-13", "close": 49.2, "volume": 870826.0}, {"date": "2022-10-14", "close": 48.81, "volume": 1094114.0}, {"date": "2022-10-17", "close": 49.64, "volume": 748648.0}, {"date": "2022-10-18", "close": 50.05, "volume": 893882.0}, {"date": "2022-10-19", "close": 48.21, "volume": 947615.0}, {"date": "2022-10-20", "close": 47.15, "volume": 1259726.0}, {"date": "2022-10-21", "close": 49.04, "volume": 970097.0}, {"date": "2022-10-24", "close": 49.05, "volume": 1038843.0}, {"date": "2022-10-25", "close": 52.0, "volume": 1122263.0}, {"date": "2022-10-26", "close": 52.35, "volume": 983349.0}, {"date": "2022-10-27", "close": 51.5, "volume": 938997.0}, {"date": "2022-10-28", "close": 52.33, "volume": 773388.0}, {"date": "2022-10-31", "close": 51.32, "volume": 818209.0}, {"date": "2022-11-01", "close": 52.31, "volume": 792591.0}, {"date": "2022-11-02", "close": 49.7, "volume": 755452.0}, {"date": "2022-11-03", "close": 50.88, "volume": 699873.0}, {"date": "2022-11-04", "close": 52.92, "volume": 857988.0}, {"date": "2022-11-07", "close": 52.78, "volume": 884539.0}, {"date": "2022-11-08", "close": 52.61, "volume": 978633.0}, {"date": "2022-11-09", "close": 50.24, "volume": 1008088.0}, {"date": "2022-11-10", "close": 56.25, "volume": 1422908.0}, {"date": "2022-11-11", "close": 61.72, "volume": 1411157.0}, {"date": "2022-11-14", "close": 59.23, "volume": 1294168.0}, {"date": "2022-11-15", "close": 61.75, "volume": 1126113.0}, {"date": "2022-11-16", "close": 59.47, "volume": 910063.0}, {"date": "2022-11-17", "close": 59.73, "volume": 766861.0}, {"date": "2022-11-18", "close": 60.35, "volume": 629613.0}, {"date": "2022-11-21", "close": 58.75, "volume": 662145.0}, {"date": "2022-11-22", "close": 61.38, "volume": 1082874.0}, {"date": "2022-11-23", "close": 61.73, "volume": 930807.0}, {"date": "2022-11-25", "close": 63.28, "volume": 637199.0}, {"date": "2022-11-28", "close": 62.39, "volume": 1323757.0}, {"date": "2022-11-29", "close": 64.88, "volume": 1100545.0}, {"date": "2022-11-30", "close": 67.18, "volume": 2038633.0}, {"date": "2022-12-01", "close": 73.52, "volume": 2438753.0}, {"date": "2022-12-02", "close": 72.93, "volume": 1397893.0}, {"date": "2022-12-05", "close": 71.17, "volume": 1424540.0}, {"date": "2022-12-06", "close": 71.63, "volume": 1455518.0}, {"date": "2022-12-07", "close": 72.81, "volume": 1257483.0}, {"date": "2022-12-08", "close": 75.76, "volume": 1508898.0}, {"date": "2022-12-09", "close": 73.41, "volume": 1482060.0}, {"date": "2022-12-12", "close": 73.12, "volume": 965410.0}, {"date": "2022-12-13", "close": 73.44, "volume": 1447993.0}, {"date": "2022-12-14", "close": 72.28, "volume": 976061.0}, {"date": "2022-12-15", "close": 70.59, "volume": 968882.0}, {"date": "2022-12-16", "close": 69.89, "volume": 2383390.0}, {"date": "2022-12-19", "close": 68.96, "volume": 878792.0}, {"date": "2022-12-20", "close": 67.79, "volume": 904288.0}, {"date": "2022-12-21", "close": 68.73, "volume": 895826.0}, {"date": "2022-12-22", "close": 69.11, "volume": 824529.0}, {"date": "2022-12-23", "close": 70.06, "volume": 608723.0}, {"date": "2022-12-27", "close": 71.18, "volume": 554605.0}, {"date": "2022-12-28", "close": 69.07, "volume": 581977.0}, {"date": "2022-12-29", "close": 70.87, "volume": 651268.0}, {"date": "2022-12-30", "close": 70.59, "volume": 901163.0}, {"date": "2023-01-03", "close": 71.36, "volume": 1262265.0}, {"date": "2023-01-04", "close": 75.28, "volume": 1204094.0}, {"date": "2023-01-05", "close": 76.84, "volume": 1669863.0}, {"date": "2023-01-06", "close": 80.1, "volume": 1229580.0}, {"date": "2023-01-09", "close": 79.41, "volume": 953024.0}, {"date": "2023-01-10", "close": 80.2, "volume": 765010.0}, {"date": "2023-01-11", "close": 81.89, "volume": 991004.0}, {"date": "2023-01-12", "close": 83.66, "volume": 1242088.0}, {"date": "2023-01-13", "close": 86.18, "volume": 1021127.0}, {"date": "2023-01-17", "close": 86.54, "volume": 752102.0}, {"date": "2023-01-18", "close": 85.2, "volume": 963927.0}, {"date": "2023-01-19", "close": 83.28, "volume": 761483.0}, {"date": "2023-01-20", "close": 86.47, "volume": 1548140.0}, {"date": "2023-01-23", "close": 90.12, "volume": 1380068.0}, {"date": "2023-01-24", "close": 89.7, "volume": 478523.0}, {"date": "2023-01-25", "close": 89.0, "volume": 740880.0}, {"date": "2023-01-26", "close": 89.12, "volume": 472327.0}, {"date": "2023-01-27", "close": 87.94, "volume": 759605.0}, {"date": "2023-01-30", "close": 87.25, "volume": 778039.0}, {"date": "2023-01-31", "close": 89.9, "volume": 910219.0}, {"date": "2023-02-01", "close": 93.09, "volume": 1017560.0}, {"date": "2023-02-02", "close": 92.35, "volume": 927006.0}, {"date": "2023-02-03", "close": 92.06, "volume": 551058.0}, {"date": "2023-02-06", "close": 90.14, "volume": 829266.0}, {"date": "2023-02-07", "close": 88.89, "volume": 776637.0}, {"date": "2023-02-08", "close": 80.29, "volume": 2799295.0}, {"date": "2023-02-09", "close": 81.23, "volume": 1696242.0}, {"date": "2023-02-10", "close": 80.2, "volume": 939192.0}, {"date": "2023-02-13", "close": 81.3, "volume": 1032756.0}, {"date": "2023-02-14", "close": 81.27, "volume": 901635.0}, {"date": "2023-02-15", "close": 83.68, "volume": 994323.0}, {"date": "2023-02-16", "close": 82.16, "volume": 532799.0}, {"date": "2023-02-17", "close": 82.64, "volume": 479648.0}, {"date": "2023-02-21", "close": 78.68, "volume": 782527.0}, {"date": "2023-02-22", "close": 80.16, "volume": 640534.0}, {"date": "2023-02-23", "close": 80.41, "volume": 481929.0}, {"date": "2023-02-24", "close": 79.52, "volume": 596429.0}, {"date": "2023-02-27", "close": 79.19, "volume": 424533.0}, {"date": "2023-02-28", "close": 80.24, "volume": 862346.0}, {"date": "2023-03-01", "close": 80.2, "volume": 746162.0}, {"date": "2023-03-02", "close": 82.31, "volume": 609175.0}, {"date": "2023-03-03", "close": 83.23, "volume": 593982.0}, {"date": "2023-03-06", "close": 80.46, "volume": 947228.0}, {"date": "2023-03-07", "close": 79.79, "volume": 568912.0}, {"date": "2023-03-08", "close": 78.82, "volume": 864774.0}, {"date": "2023-03-09", "close": 76.48, "volume": 1399630.0}, {"date": "2023-03-10", "close": 74.99, "volume": 771669.0}, {"date": "2023-03-13", "close": 72.68, "volume": 1202660.0}, {"date": "2023-03-14", "close": 73.9, "volume": 716401.0}, {"date": "2023-03-15", "close": 71.29, "volume": 1339913.0}, {"date": "2023-03-16", "close": 73.13, "volume": 1135875.0}, {"date": "2023-03-17", "close": 72.71, "volume": 1534264.0}, {"date": "2023-03-20", "close": 72.51, "volume": 681892.0}, {"date": "2023-03-21", "close": 74.39, "volume": 722640.0}, {"date": "2023-03-22", "close": 73.54, "volume": 748900.0}, {"date": "2023-03-23", "close": 73.86, "volume": 855775.0}, {"date": "2023-03-24", "close": 72.76, "volume": 1134832.0}, {"date": "2023-03-27", "close": 73.62, "volume": 2561270.0}, {"date": "2023-03-28", "close": 88.36, "volume": 4797521.0}, {"date": "2023-03-29", "close": 85.18, "volume": 2560404.0}, {"date": "2023-03-30", "close": 86.21, "volume": 1336074.0}, {"date": "2023-03-31", "close": 89.16, "volume": 1265014.0}, {"date": "2023-04-03", "close": 88.91, "volume": 1072115.0}, {"date": "2023-04-04", "close": 87.77, "volume": 753912.0}, {"date": "2023-04-05", "close": 86.22, "volume": 1094204.0}, {"date": "2023-04-06", "close": 83.8, "volume": 757204.0}, {"date": "2023-04-10", "close": 86.88, "volume": 965376.0}, {"date": "2023-04-11", "close": 88.54, "volume": 813686.0}, {"date": "2023-04-12", "close": 87.8, "volume": 850670.0}, {"date": "2023-04-13", "close": 87.72, "volume": 793520.0}, {"date": "2023-04-14", "close": 88.2, "volume": 1109141.0}, {"date": "2023-04-17", "close": 86.41, "volume": 886540.0}, {"date": "2023-04-18", "close": 86.62, "volume": 561634.0}, {"date": "2023-04-19", "close": 86.58, "volume": 482113.0}, {"date": "2023-04-20", "close": 86.42, "volume": 532382.0}, {"date": "2023-04-21", "close": 87.0, "volume": 845306.0}, {"date": "2023-04-24", "close": 87.89, "volume": 909489.0}, {"date": "2023-04-25", "close": 83.32, "volume": 926450.0}, {"date": "2023-04-26", "close": 83.12, "volume": 834929.0}, {"date": "2023-04-27", "close": 83.56, "volume": 764469.0}, {"date": "2023-04-28", "close": 85.81, "volume": 731739.0}, {"date": "2023-05-01", "close": 84.17, "volume": 705293.0}, {"date": "2023-05-02", "close": 84.11, "volume": 681358.0}, {"date": "2023-05-03", "close": 82.57, "volume": 906779.0}, {"date": "2023-05-04", "close": 80.06, "volume": 684007.0}, {"date": "2023-05-05", "close": 83.61, "volume": 757185.0}, {"date": "2023-05-08", "close": 82.72, "volume": 445521.0}, {"date": "2023-05-09", "close": 81.2, "volume": 503408.0}, {"date": "2023-05-10", "close": 80.98, "volume": 619985.0}, {"date": "2023-05-11", "close": 82.87, "volume": 862384.0}, {"date": "2023-05-12", "close": 83.68, "volume": 869365.0}, {"date": "2023-05-15", "close": 86.08, "volume": 970165.0}, {"date": "2023-05-16", "close": 83.19, "volume": 727117.0}, {"date": "2023-05-17", "close": 85.27, "volume": 546707.0}, {"date": "2023-05-18", "close": 86.9, "volume": 649637.0}, {"date": "2023-05-19", "close": 85.47, "volume": 1107678.0}, {"date": "2023-05-22", "close": 85.91, "volume": 570614.0}, {"date": "2023-05-23", "close": 83.7, "volume": 791988.0}, {"date": "2023-05-24", "close": 85.51, "volume": 1170353.0}, {"date": "2023-05-25", "close": 86.95, "volume": 1626518.0}, {"date": "2023-05-26", "close": 89.01, "volume": 685530.0}, {"date": "2023-05-30", "close": 89.0, "volume": 1312324.0}, {"date": "2023-05-31", "close": 86.02, "volume": 2149157.0}, {"date": "2023-06-01", "close": 77.82, "volume": 3851741.0}, {"date": "2023-06-02", "close": 77.64, "volume": 3051885.0}, {"date": "2023-06-05", "close": 76.96, "volume": 1276465.0}, {"date": "2023-06-06", "close": 82.73, "volume": 1634001.0}, {"date": "2023-06-07", "close": 85.45, "volume": 1379163.0}, {"date": "2023-06-08", "close": 84.52, "volume": 810465.0}, {"date": "2023-06-09", "close": 82.33, "volume": 811174.0}, {"date": "2023-06-12", "close": 81.24, "volume": 750252.0}, {"date": "2023-06-13", "close": 84.25, "volume": 939634.0}, {"date": "2023-06-14", "close": 84.28, "volume": 829370.0}, {"date": "2023-06-15", "close": 84.18, "volume": 740292.0}, {"date": "2023-06-16", "close": 84.34, "volume": 1413553.0}, {"date": "2023-06-20", "close": 82.34, "volume": 742437.0}, {"date": "2023-06-21", "close": 82.06, "volume": 754892.0}, {"date": "2023-06-22", "close": 82.33, "volume": 414003.0}, {"date": "2023-06-23", "close": 80.85, "volume": 710047.0}, {"date": "2023-06-26", "close": 81.26, "volume": 838188.0}, {"date": "2023-06-27", "close": 83.28, "volume": 1056038.0}, {"date": "2023-06-28", "close": 82.7, "volume": 720055.0}, {"date": "2023-06-29", "close": 83.63, "volume": 836289.0}, {"date": "2023-06-30", "close": 84.97, "volume": 836018.0}, {"date": "2023-07-03", "close": 87.37, "volume": 570559.0}, {"date": "2023-07-05", "close": 84.17, "volume": 914507.0}, {"date": "2023-07-06", "close": 84.04, "volume": 867726.0}, {"date": "2023-07-07", "close": 83.69, "volume": 870351.0}, {"date": "2023-07-10", "close": 86.98, "volume": 1075770.0}, {"date": "2023-07-11", "close": 88.29, "volume": 846568.0}, {"date": "2023-07-12", "close": 90.98, "volume": 1225740.0}, {"date": "2023-07-13", "close": 92.26, "volume": 1141227.0}, {"date": "2023-07-14", "close": 88.2, "volume": 1123518.0}, {"date": "2023-07-17", "close": 87.44, "volume": 637053.0}, {"date": "2023-07-18", "close": 88.44, "volume": 679308.0}, {"date": "2023-07-19", "close": 87.67, "volume": 720498.0}, {"date": "2023-07-20", "close": 87.57, "volume": 587664.0}, {"date": "2023-07-21", "close": 85.92, "volume": 507928.0}, {"date": "2023-07-24", "close": 86.29, "volume": 814659.0}, {"date": "2023-07-25", "close": 85.54, "volume": 877815.0}, {"date": "2023-07-26", "close": 87.13, "volume": 589256.0}, {"date": "2023-07-27", "close": 84.65, "volume": 721114.0}, {"date": "2023-07-28", "close": 88.22, "volume": 627375.0}, {"date": "2023-07-31", "close": 89.64, "volume": 695119.0}, {"date": "2023-08-01", "close": 88.38, "volume": 588530.0}, {"date": "2023-08-02", "close": 86.46, "volume": 582091.0}, {"date": "2023-08-03", "close": 87.16, "volume": 635088.0}, {"date": "2023-08-04", "close": 86.63, "volume": 588268.0}, {"date": "2023-08-07", "close": 87.11, "volume": 526427.0}, {"date": "2023-08-08", "close": 84.6, "volume": 958616.0}, {"date": "2023-08-09", "close": 84.84, "volume": 634270.0}, {"date": "2023-08-10", "close": 85.77, "volume": 1019609.0}, {"date": "2023-08-11", "close": 83.98, "volume": 739209.0}, {"date": "2023-08-14", "close": 83.29, "volume": 816453.0}, {"date": "2023-08-15", "close": 82.3, "volume": 698808.0}, {"date": "2023-08-16", "close": 81.66, "volume": 550711.0}, {"date": "2023-08-17", "close": 81.21, "volume": 530399.0}, {"date": "2023-08-18", "close": 82.27, "volume": 832901.0}, {"date": "2023-08-21", "close": 80.59, "volume": 618902.0}, {"date": "2023-08-22", "close": 80.19, "volume": 732722.0}, {"date": "2023-08-23", "close": 80.51, "volume": 628396.0}, {"date": "2023-08-24", "close": 79.25, "volume": 705062.0}, {"date": "2023-08-25", "close": 78.06, "volume": 1074787.0}, {"date": "2023-08-28", "close": 78.38, "volume": 1914107.0}, {"date": "2023-08-29", "close": 80.82, "volume": 1392092.0}, {"date": "2023-08-30", "close": 82.37, "volume": 2034917.0}, {"date": "2023-08-31", "close": 83.6, "volume": 1153366.0}, {"date": "2023-09-01", "close": 83.5, "volume": 885992.0}, {"date": "2023-09-05", "close": 80.5, "volume": 853733.0}, {"date": "2023-09-06", "close": 79.89, "volume": 762125.0}, {"date": "2023-09-07", "close": 79.67, "volume": 1248271.0}, {"date": "2023-09-08", "close": 79.74, "volume": 503321.0}, {"date": "2023-09-11", "close": 78.66, "volume": 594004.0}, {"date": "2023-09-12", "close": 79.38, "volume": 665082.0}, {"date": "2023-09-13", "close": 78.86, "volume": 941395.0}, {"date": "2023-09-14", "close": 79.79, "volume": 805246.0}, {"date": "2023-09-15", "close": 79.37, "volume": 978661.0}, {"date": "2023-09-18", "close": 77.22, "volume": 755517.0}, {"date": "2023-09-19", "close": 77.89, "volume": 900909.0}, {"date": "2023-09-20", "close": 77.33, "volume": 630851.0}, {"date": "2023-09-21", "close": 75.74, "volume": 635185.0}, {"date": "2023-09-22", "close": 75.36, "volume": 439654.0}, {"date": "2023-09-25", "close": 76.17, "volume": 1139704.0}, {"date": "2023-09-26", "close": 73.7, "volume": 632209.0}, {"date": "2023-09-27", "close": 73.52, "volume": 660755.0}, {"date": "2023-09-28", "close": 75.17, "volume": 514164.0}, {"date": "2023-09-29", "close": 76.51, "volume": 464277.0}, {"date": "2023-10-02", "close": 75.22, "volume": 835807.0}, {"date": "2023-10-03", "close": 71.49, "volume": 1001435.0}, {"date": "2023-10-04", "close": 72.64, "volume": 683037.0}, {"date": "2023-10-05", "close": 71.63, "volume": 644783.0}, {"date": "2023-10-06", "close": 73.74, "volume": 972274.0}, {"date": "2023-10-09", "close": 74.5, "volume": 1005686.0}, {"date": "2023-10-10", "close": 73.49, "volume": 893983.0}, {"date": "2023-10-11", "close": 74.2, "volume": 560110.0}, {"date": "2023-10-12", "close": 71.45, "volume": 986840.0}, {"date": "2023-10-13", "close": 70.19, "volume": 753223.0}, {"date": "2023-10-16", "close": 72.9, "volume": 687942.0}, {"date": "2023-10-17", "close": 76.68, "volume": 1142924.0}, {"date": "2023-10-18", "close": 74.86, "volume": 797202.0}, {"date": "2023-10-19", "close": 73.92, "volume": 633552.0}, {"date": "2023-10-20", "close": 72.86, "volume": 608138.0}, {"date": "2023-10-23", "close": 73.57, "volume": 856847.0}, {"date": "2023-10-24", "close": 76.2, "volume": 1211048.0}, {"date": "2023-10-25", "close": 74.98, "volume": 920840.0}, {"date": "2023-10-26", "close": 75.0, "volume": 655591.0}, {"date": "2023-10-27", "close": 72.31, "volume": 841342.0}, {"date": "2023-10-30", "close": 74.17, "volume": 975526.0}, {"date": "2023-10-31", "close": 74.35, "volume": 604111.0}, {"date": "2023-11-01", "close": 72.97, "volume": 878184.0}, {"date": "2023-11-02", "close": 74.64, "volume": 690610.0}, {"date": "2023-11-03", "close": 77.2, "volume": 859838.0}, {"date": "2023-11-06", "close": 75.73, "volume": 940047.0}, {"date": "2023-11-07", "close": 76.73, "volume": 597714.0}, {"date": "2023-11-08", "close": 77.36, "volume": 805129.0}, {"date": "2023-11-09", "close": 75.94, "volume": 770419.0}, {"date": "2023-11-10", "close": 76.48, "volume": 676473.0}, {"date": "2023-11-13", "close": 76.21, "volume": 748484.0}, {"date": "2023-11-14", "close": 81.35, "volume": 769448.0}, {"date": "2023-11-15", "close": 83.18, "volume": 1227487.0}, {"date": "2023-11-16", "close": 82.86, "volume": 702167.0}, {"date": "2023-11-17", "close": 84.85, "volume": 877743.0}, {"date": "2023-11-20", "close": 86.5, "volume": 825286.0}, {"date": "2023-11-21", "close": 85.76, "volume": 759794.0}, {"date": "2023-11-22", "close": 86.24, "volume": 782364.0}, {"date": "2023-11-24", "close": 87.09, "volume": 355591.0}, {"date": "2023-11-27", "close": 88.85, "volume": 1191525.0}, {"date": "2023-11-28", "close": 90.07, "volume": 1327102.0}, {"date": "2023-11-29", "close": 91.5, "volume": 1848165.0}, {"date": "2023-11-30", "close": 97.78, "volume": 2382852.0}, {"date": "2023-12-01", "close": 99.56, "volume": 1530857.0}, {"date": "2023-12-04", "close": 104.27, "volume": 1860794.0}, {"date": "2023-12-05", "close": 103.92, "volume": 1175604.0}, {"date": "2023-12-06", "close": 104.36, "volume": 979507.0}, {"date": "2023-12-07", "close": 106.36, "volume": 955124.0}, {"date": "2023-12-08", "close": 108.26, "volume": 751819.0}, {"date": "2023-12-11", "close": 110.49, "volume": 1180079.0}, {"date": "2023-12-12", "close": 111.27, "volume": 1145272.0}, {"date": "2023-12-13", "close": 112.93, "volume": 1380839.0}, {"date": "2023-12-14", "close": 116.94, "volume": 1611304.0}, {"date": "2023-12-15", "close": 118.5, "volume": 2172780.0}, {"date": "2023-12-18", "close": 118.68, "volume": 1251612.0}, {"date": "2023-12-19", "close": 122.28, "volume": 1269853.0}, {"date": "2023-12-20", "close": 119.8, "volume": 1084262.0}, {"date": "2023-12-21", "close": 121.72, "volume": 861895.0}, {"date": "2023-12-22", "close": 120.98, "volume": 1071815.0}, {"date": "2023-12-26", "close": 121.75, "volume": 473191.0}, {"date": "2023-12-27", "close": 123.09, "volume": 636349.0}, {"date": "2023-12-28", "close": 123.28, "volume": 592509.0}, {"date": "2023-12-29", "close": 122.12, "volume": 524664.0}, {"date": "2024-01-02", "close": 121.83, "volume": 871984.0}, {"date": "2024-01-03", "close": 117.63, "volume": 1072281.0}, {"date": "2024-01-04", "close": 117.25, "volume": 779184.0}, {"date": "2024-01-05", "close": 117.0, "volume": 912833.0}, {"date": "2024-01-08", "close": 120.76, "volume": 763876.0}, {"date": "2024-01-09", "close": 120.9, "volume": 652111.0}, {"date": "2024-01-10", "close": 122.64, "volume": 635910.0}, {"date": "2024-01-11", "close": 123.07, "volume": 923741.0}, {"date": "2024-01-12", "close": 119.96, "volume": 655688.0}, {"date": "2024-01-16", "close": 118.98, "volume": 1038137.0}, {"date": "2024-01-17", "close": 116.69, "volume": 1154873.0}, {"date": "2024-01-18", "close": 117.9, "volume": 933499.0}, {"date": "2024-01-19", "close": 120.78, "volume": 885656.0}, {"date": "2024-01-22", "close": 119.66, "volume": 938033.0}, {"date": "2024-01-23", "close": 119.14, "volume": 748743.0}, {"date": "2024-01-24", "close": 117.56, "volume": 647871.0}, {"date": "2024-01-25", "close": 119.38, "volume": 819659.0}, {"date": "2024-01-26", "close": 123.36, "volume": 1008180.0}, {"date": "2024-01-29", "close": 126.03, "volume": 768033.0}, {"date": "2024-01-30", "close": 123.95, "volume": 760585.0}, {"date": "2024-01-31", "close": 120.26, "volume": 1025367.0}, {"date": "2024-02-01", "close": 123.24, "volume": 935558.0}, {"date": "2024-02-02", "close": 121.38, "volume": 861474.0}, {"date": "2024-02-05", "close": 120.82, "volume": 583236.0}, {"date": "2024-02-06", "close": 120.72, "volume": 448049.0}, {"date": "2024-02-07", "close": 119.79, "volume": 670326.0}, {"date": "2024-02-08", "close": 127.06, "volume": 933550.0}, {"date": "2024-02-09", "close": 127.76, "volume": 656535.0}, {"date": "2024-02-12", "close": 129.61, "volume": 736948.0}, {"date": "2024-02-13", "close": 127.3, "volume": 538296.0}, {"date": "2024-02-14", "close": 128.52, "volume": 564597.0}, {"date": "2024-02-15", "close": 128.08, "volume": 594225.0}, {"date": "2024-02-16", "close": 131.66, "volume": 622552.0}, {"date": "2024-02-20", "close": 129.16, "volume": 530904.0}, {"date": "2024-02-21", "close": 131.2, "volume": 492252.0}, {"date": "2024-02-22", "close": 134.67, "volume": 506234.0}, {"date": "2024-02-23", "close": 135.95, "volume": 342523.0}, {"date": "2024-02-26", "close": 136.02, "volume": 521337.0}, {"date": "2024-02-27", "close": 137.13, "volume": 638221.0}, {"date": "2024-02-28", "close": 136.94, "volume": 460971.0}, {"date": "2024-02-29", "close": 136.67, "volume": 724575.0}, {"date": "2024-03-01", "close": 137.84, "volume": 497895.0}, {"date": "2024-03-04", "close": 137.64, "volume": 434209.0}, {"date": "2024-03-05", "close": 138.01, "volume": 363759.0}, {"date": "2024-03-06", "close": 135.42, "volume": 638365.0}, {"date": "2024-03-07", "close": 135.5, "volume": 737962.0}, {"date": "2024-03-08", "close": 134.33, "volume": 640564.0}, {"date": "2024-03-11", "close": 130.56, "volume": 1126431.0}, {"date": "2024-03-12", "close": 132.37, "volume": 750086.0}, {"date": "2024-03-13", "close": 132.0, "volume": 1612641.0}, {"date": "2024-03-14", "close": 131.28, "volume": 1095732.0}, {"date": "2024-03-15", "close": 130.92, "volume": 1237010.0}, {"date": "2024-03-18", "close": 128.81, "volume": 965350.0}, {"date": "2024-03-19", "close": 132.45, "volume": 1174162.0}, {"date": "2024-03-20", "close": 137.4, "volume": 1006661.0}, {"date": "2024-03-21", "close": 137.95, "volume": 610721.0}, {"date": "2024-03-22", "close": 134.35, "volume": 740336.0}, {"date": "2024-03-25", "close": 134.77, "volume": 811464.0}, {"date": "2024-03-26", "close": 136.99, "volume": 738176.0}, {"date": "2024-03-27", "close": 139.4, "volume": 897852.0}, {"date": "2024-03-28", "close": 140.61, "volume": 897795.0}, {"date": "2024-04-01", "close": 139.73, "volume": 3093881.0}, {"date": "2024-04-02", "close": 108.68, "volume": 6741796.0}, {"date": "2024-04-03", "close": 105.49, "volume": 2386277.0}, {"date": "2024-04-04", "close": 106.39, "volume": 2192017.0}, {"date": "2024-04-05", "close": 108.66, "volume": 1596527.0}, {"date": "2024-04-08", "close": 109.33, "volume": 1514766.0}, {"date": "2024-04-09", "close": 110.52, "volume": 1054981.0}, {"date": "2024-04-10", "close": 109.75, "volume": 1592146.0}, {"date": "2024-04-11", "close": 108.38, "volume": 1111499.0}, {"date": "2024-04-12", "close": 105.59, "volume": 1078972.0}, {"date": "2024-04-15", "close": 106.33, "volume": 1065315.0}, {"date": "2024-04-16", "close": 107.6, "volume": 1025425.0}, {"date": "2024-04-17", "close": 105.75, "volume": 944221.0}, {"date": "2024-04-18", "close": 106.31, "volume": 895201.0}, {"date": "2024-04-19", "close": 106.78, "volume": 915715.0}, {"date": "2024-04-22", "close": 109.57, "volume": 1150909.0}, {"date": "2024-04-23", "close": 112.64, "volume": 1031536.0}, {"date": "2024-04-24", "close": 112.87, "volume": 870999.0}, {"date": "2024-04-25", "close": 110.79, "volume": 767399.0}, {"date": "2024-04-26", "close": 111.03, "volume": 811773.0}, {"date": "2024-04-29", "close": 112.9, "volume": 749787.0}, {"date": "2024-04-30", "close": 108.8, "volume": 847682.0}, {"date": "2024-05-01", "close": 109.7, "volume": 807508.0}, {"date": "2024-05-02", "close": 110.56, "volume": 726313.0}, {"date": "2024-05-03", "close": 113.22, "volume": 531348.0}, {"date": "2024-05-06", "close": 114.56, "volume": 647607.0}, {"date": "2024-05-07", "close": 113.58, "volume": 545504.0}, {"date": "2024-05-08", "close": 113.95, "volume": 603731.0}, {"date": "2024-05-09", "close": 115.4, "volume": 431668.0}, {"date": "2024-05-10", "close": 114.01, "volume": 656213.0}, {"date": "2024-05-13", "close": 113.55, "volume": 548025.0}, {"date": "2024-05-14", "close": 116.31, "volume": 508877.0}, {"date": "2024-05-15", "close": 116.58, "volume": 628893.0}, {"date": "2024-05-16", "close": 116.38, "volume": 563083.0}, {"date": "2024-05-17", "close": 114.08, "volume": 588986.0}, {"date": "2024-05-20", "close": 114.09, "volume": 645496.0}, {"date": "2024-05-21", "close": 114.13, "volume": 649825.0}, {"date": "2024-05-22", "close": 111.27, "volume": 696156.0}, {"date": "2024-05-23", "close": 112.16, "volume": 735880.0}, {"date": "2024-05-24", "close": 115.34, "volume": 601464.0}, {"date": "2024-05-28", "close": 114.79, "volume": 619003.0}, {"date": "2024-05-29", "close": 115.19, "volume": 584484.0}, {"date": "2024-05-30", "close": 115.0, "volume": 673761.0}, {"date": "2024-05-31", "close": 120.01, "volume": 885837.0}, {"date": "2024-06-03", "close": 122.48, "volume": 1407129.0}, {"date": "2024-06-04", "close": 119.25, "volume": 1269830.0}, {"date": "2024-06-05", "close": 123.75, "volume": 1259080.0}, {"date": "2024-06-06", "close": 121.31, "volume": 813194.0}, {"date": "2024-06-07", "close": 119.94, "volume": 653088.0}, {"date": "2024-06-10", "close": 120.58, "volume": 796702.0}, {"date": "2024-06-11", "close": 117.8, "volume": 640672.0}, {"date": "2024-06-12", "close": 115.86, "volume": 839407.0}, {"date": "2024-06-13", "close": 113.22, "volume": 628005.0}, {"date": "2024-06-14", "close": 113.26, "volume": 889668.0}, {"date": "2024-06-17", "close": 114.39, "volume": 519009.0}, {"date": "2024-06-18", "close": 113.32, "volume": 504813.0}, {"date": "2024-06-20", "close": 111.93, "volume": 855675.0}, {"date": "2024-06-21", "close": 114.43, "volume": 3546865.0}, {"date": "2024-06-24", "close": 114.14, "volume": 692070.0}, {"date": "2024-06-25", "close": 112.51, "volume": 479617.0}, {"date": "2024-06-26", "close": 109.43, "volume": 693109.0}, {"date": "2024-06-27", "close": 106.93, "volume": 994441.0}, {"date": "2024-06-28", "close": 105.87, "volume": 1206548.0}, {"date": "2024-07-01", "close": 105.14, "volume": 704568.0}, {"date": "2024-07-02", "close": 103.17, "volume": 866958.0}, {"date": "2024-07-03", "close": 104.67, "volume": 519643.0}, {"date": "2024-07-05", "close": 103.76, "volume": 964789.0}, {"date": "2024-07-08", "close": 106.61, "volume": 616423.0}, {"date": "2024-07-09", "close": 106.41, "volume": 840016.0}, {"date": "2024-07-10", "close": 106.62, "volume": 521245.0}, {"date": "2024-07-11", "close": 108.88, "volume": 646699.0}, {"date": "2024-07-12", "close": 107.42, "volume": 673161.0}, {"date": "2024-07-15", "close": 103.89, "volume": 1009904.0}, {"date": "2024-07-16", "close": 106.49, "volume": 1354071.0}, {"date": "2024-07-17", "close": 104.85, "volume": 995166.0}, {"date": "2024-07-18", "close": 101.47, "volume": 1045514.0}, {"date": "2024-07-19", "close": 100.58, "volume": 871441.0}, {"date": "2024-07-22", "close": 101.9, "volume": 995011.0}, {"date": "2024-07-23", "close": 101.0, "volume": 772667.0}, {"date": "2024-07-24", "close": 97.9, "volume": 955676.0}, {"date": "2024-07-25", "close": 97.11, "volume": 1081523.0}, {"date": "2024-07-26", "close": 100.05, "volume": 537936.0}, {"date": "2024-07-29", "close": 100.16, "volume": 582820.0}, {"date": "2024-07-30", "close": 101.18, "volume": 649324.0}, {"date": "2024-07-31", "close": 101.99, "volume": 773731.0}, {"date": "2024-08-01", "close": 99.08, "volume": 711629.0}, {"date": "2024-08-02", "close": 94.8, "volume": 841268.0}, {"date": "2024-08-05", "close": 92.46, "volume": 860688.0}, {"date": "2024-08-06", "close": 94.67, "volume": 791923.0}, {"date": "2024-08-07", "close": 93.26, "volume": 734940.0}, {"date": "2024-08-08", "close": 96.99, "volume": 545265.0}, {"date": "2024-08-09", "close": 96.39, "volume": 481894.0}, {"date": "2024-08-12", "close": 95.48, "volume": 468952.0}, {"date": "2024-08-13", "close": 97.18, "volume": 559410.0}, {"date": "2024-08-14", "close": 95.38, "volume": 568076.0}, {"date": "2024-08-15", "close": 99.1, "volume": 671959.0}, {"date": "2024-08-16", "close": 99.56, "volume": 534868.0}, {"date": "2024-08-19", "close": 100.73, "volume": 510142.0}, {"date": "2024-08-20", "close": 100.42, "volume": 471017.0}, {"date": "2024-08-21", "close": 102.85, "volume": 950522.0}, {"date": "2024-08-22", "close": 101.87, "volume": 590435.0}, {"date": "2024-08-23", "close": 105.66, "volume": 666765.0}, {"date": "2024-08-26", "close": 103.69, "volume": 936088.0}, {"date": "2024-08-27", "close": 104.46, "volume": 1366365.0}, {"date": "2024-08-28", "close": 97.75, "volume": 1924977.0}, {"date": "2024-08-29", "close": 96.89, "volume": 1209552.0}, {"date": "2024-08-30", "close": 98.69, "volume": 1010106.0}, {"date": "2024-09-03", "close": 96.69, "volume": 821012.0}, {"date": "2024-09-04", "close": 96.61, "volume": 625184.0}, {"date": "2024-09-05", "close": 96.83, "volume": 628619.0}, {"date": "2024-09-06", "close": 94.96, "volume": 810833.0}, {"date": "2024-09-09", "close": 95.3, "volume": 838316.0}, {"date": "2024-09-10", "close": 92.99, "volume": 598538.0}, {"date": "2024-09-11", "close": 93.09, "volume": 630459.0}, {"date": "2024-09-12", "close": 93.75, "volume": 523330.0}, {"date": "2024-09-13", "close": 94.72, "volume": 585204.0}, {"date": "2024-09-16", "close": 95.89, "volume": 907855.0}, {"date": "2024-09-17", "close": 96.16, "volume": 589579.0}, {"date": "2024-09-18", "close": 96.3, "volume": 479225.0}, {"date": "2024-09-19", "close": 97.55, "volume": 941492.0}, {"date": "2024-09-20", "close": 97.13, "volume": 1542534.0}, {"date": "2024-09-23", "close": 96.94, "volume": 789235.0}, {"date": "2024-09-24", "close": 96.05, "volume": 1110982.0}, {"date": "2024-09-25", "close": 94.99, "volume": 634958.0}, {"date": "2024-09-26", "close": 97.51, "volume": 1117875.0}, {"date": "2024-09-27", "close": 100.43, "volume": 1156513.0}, {"date": "2024-09-30", "close": 100.83, "volume": 694416.0}, {"date": "2024-10-01", "close": 97.64, "volume": 637834.0}, {"date": "2024-10-02", "close": 94.91, "volume": 876701.0}, {"date": "2024-10-03", "close": 94.88, "volume": 611108.0}, {"date": "2024-10-04", "close": 97.9, "volume": 587757.0}, {"date": "2024-10-07", "close": 97.21, "volume": 639232.0}, {"date": "2024-10-08", "close": 97.06, "volume": 497074.0}, {"date": "2024-10-09", "close": 96.88, "volume": 494979.0}, {"date": "2024-10-10", "close": 95.92, "volume": 496203.0}, {"date": "2024-10-11", "close": 97.14, "volume": 515960.0}, {"date": "2024-10-14", "close": 97.47, "volume": 613298.0}, {"date": "2024-10-15", "close": 97.43, "volume": 681931.0}, {"date": "2024-10-16", "close": 98.7, "volume": 615349.0}, {"date": "2024-10-17", "close": 100.09, "volume": 782334.0}, {"date": "2024-10-18", "close": 101.03, "volume": 541741.0}, {"date": "2024-10-21", "close": 97.65, "volume": 485911.0}, {"date": "2024-10-22", "close": 96.32, "volume": 562761.0}, {"date": "2024-10-23", "close": 92.86, "volume": 453226.0}, {"date": "2024-10-24", "close": 93.31, "volume": 597808.0}, {"date": "2024-10-25", "close": 93.26, "volume": 541844.0}, {"date": "2024-10-28", "close": 95.6, "volume": 632951.0}, {"date": "2024-10-29", "close": 98.86, "volume": 825528.0}, {"date": "2024-10-30", "close": 98.81, "volume": 1139367.0}, {"date": "2024-10-31", "close": 98.46, "volume": 1015378.0}, {"date": "2024-11-01", "close": 98.46, "volume": 645364.0}, {"date": "2024-11-04", "close": 100.38, "volume": 472109.0}, {"date": "2024-11-05", "close": 100.0, "volume": 536608.0}, {"date": "2024-11-06", "close": 102.22, "volume": 914724.0}, {"date": "2024-11-07", "close": 105.42, "volume": 883932.0}, {"date": "2024-11-08", "close": 104.23, "volume": 676682.0}, {"date": "2024-11-11", "close": 102.38, "volume": 586401.0}, {"date": "2024-11-12", "close": 102.72, "volume": 609534.0}, {"date": "2024-11-13", "close": 102.58, "volume": 525217.0}, {"date": "2024-11-14", "close": 103.86, "volume": 471036.0}, {"date": "2024-11-15", "close": 102.09, "volume": 452502.0}, {"date": "2024-11-18", "close": 100.83, "volume": 507033.0}, {"date": "2024-11-19", "close": 98.66, "volume": 495250.0}, {"date": "2024-11-20", "close": 96.47, "volume": 534519.0}, {"date": "2024-11-21", "close": 99.46, "volume": 455255.0}, {"date": "2024-11-22", "close": 103.87, "volume": 762807.0}, {"date": "2024-11-25", "close": 107.7, "volume": 1171075.0}, {"date": "2024-11-26", "close": 107.55, "volume": 863714.0}, {"date": "2024-11-27", "close": 106.88, "volume": 625017.0}, {"date": "2024-11-29", "close": 108.37, "volume": 368408.0}, {"date": "2024-12-02", "close": 111.17, "volume": 1130140.0}, {"date": "2024-12-03", "close": 111.59, "volume": 985480.0}, {"date": "2024-12-04", "close": 112.86, "volume": 1586200.0}, {"date": "2024-12-05", "close": 108.86, "volume": 2179078.0}, {"date": "2024-12-06", "close": 107.18, "volume": 1200917.0}, {"date": "2024-12-09", "close": 108.07, "volume": 1164734.0}, {"date": "2024-12-10", "close": 109.27, "volume": 825338.0}, {"date": "2024-12-11", "close": 109.76, "volume": 785365.0}, {"date": "2024-12-12", "close": 107.17, "volume": 724010.0}, {"date": "2024-12-13", "close": 108.52, "volume": 734111.0}, {"date": "2024-12-16", "close": 110.24, "volume": 721968.0}, {"date": "2024-12-17", "close": 109.83, "volume": 612643.0}, {"date": "2024-12-18", "close": 106.06, "volume": 1186727.0}, {"date": "2024-12-19", "close": 103.64, "volume": 923453.0}, {"date": "2024-12-20", "close": 107.45, "volume": 1504280.0}, {"date": "2024-12-23", "close": 107.44, "volume": 590500.0}, {"date": "2024-12-24", "close": 108.62, "volume": 273988.0}, {"date": "2024-12-26", "close": 108.34, "volume": 462655.0}, {"date": "2024-12-27", "close": 107.46, "volume": 427452.0}, {"date": "2024-12-30", "close": 105.71, "volume": 604792.0}, {"date": "2024-12-31", "close": 105.75, "volume": 622370.0}, {"date": "2025-01-02", "close": 104.86, "volume": 616984.0}, {"date": "2025-01-03", "close": 105.48, "volume": 640704.0}, {"date": "2025-01-06", "close": 107.78, "volume": 808818.0}, {"date": "2025-01-07", "close": 105.16, "volume": 940752.0}, {"date": "2025-01-08", "close": 103.81, "volume": 870644.0}, {"date": "2025-01-10", "close": 99.87, "volume": 1116531.0}, {"date": "2025-01-13", "close": 97.61, "volume": 1129617.0}, {"date": "2025-01-14", "close": 98.65, "volume": 686208.0}, {"date": "2025-01-15", "close": 99.01, "volume": 847825.0}, {"date": "2025-01-16", "close": 92.2, "volume": 2653321.0}, {"date": "2025-01-17", "close": 92.78, "volume": 1097117.0}, {"date": "2025-01-21", "close": 96.34, "volume": 1035635.0}, {"date": "2025-01-22", "close": 96.21, "volume": 675119.0}, {"date": "2025-01-23", "close": 96.32, "volume": 762737.0}, {"date": "2025-01-24", "close": 90.3, "volume": 2077936.0}, {"date": "2025-01-27", "close": 90.39, "volume": 1198768.0}, {"date": "2025-01-28", "close": 91.83, "volume": 678066.0}, {"date": "2025-01-29", "close": 91.77, "volume": 633398.0}, {"date": "2025-01-30", "close": 92.99, "volume": 680819.0}, {"date": "2025-01-31", "close": 89.6, "volume": 713367.0}, {"date": "2025-02-03", "close": 83.32, "volume": 1394356.0}, {"date": "2025-02-04", "close": 82.51, "volume": 1873361.0}, {"date": "2025-02-05", "close": 79.35, "volume": 1560903.0}, {"date": "2025-02-06", "close": 79.18, "volume": 1389612.0}, {"date": "2025-02-07", "close": 78.85, "volume": 973278.0}, {"date": "2025-02-10", "close": 77.4, "volume": 895700.0}, {"date": "2025-02-11", "close": 78.55, "volume": 995206.0}, {"date": "2025-02-12", "close": 77.67, "volume": 593684.0}, {"date": "2025-02-13", "close": 77.5, "volume": 848198.0}, {"date": "2025-02-14", "close": 77.71, "volume": 669756.0}, {"date": "2025-02-18", "close": 79.8, "volume": 991067.0}, {"date": "2025-02-19", "close": 79.21, "volume": 801175.0}, {"date": "2025-02-20", "close": 78.66, "volume": 793896.0}, {"date": "2025-02-21", "close": 78.7, "volume": 839285.0}, {"date": "2025-02-24", "close": 78.54, "volume": 695734.0}, {"date": "2025-02-25", "close": 76.82, "volume": 686112.0}, {"date": "2025-02-26", "close": 78.3, "volume": 854169.0}, {"date": "2025-02-27", "close": 74.88, "volume": 795842.0}, {"date": "2025-02-28", "close": 74.84, "volume": 1116350.0}, {"date": "2025-03-03", "close": 71.25, "volume": 911458.0}, {"date": "2025-03-04", "close": 70.09, "volume": 920356.0}, {"date": "2025-03-05", "close": 71.26, "volume": 809945.0}, {"date": "2025-03-06", "close": 72.41, "volume": 1090653.0}, {"date": "2025-03-07", "close": 72.64, "volume": 897421.0}, {"date": "2025-03-10", "close": 70.06, "volume": 887343.0}, {"date": "2025-03-11", "close": 67.42, "volume": 1118563.0}, {"date": "2025-03-12", "close": 66.29, "volume": 921966.0}, {"date": "2025-03-13", "close": 63.98, "volume": 1218902.0}, {"date": "2025-03-14", "close": 63.81, "volume": 1822248.0}, {"date": "2025-03-17", "close": 65.37, "volume": 1436806.0}, {"date": "2025-03-18", "close": 64.79, "volume": 1129993.0}, {"date": "2025-03-19", "close": 65.28, "volume": 2735429.0}, {"date": "2025-03-20", "close": 64.83, "volume": 1058913.0}, {"date": "2025-03-21", "close": 65.15, "volume": 3548518.0}, {"date": "2025-03-24", "close": 69.3, "volume": 1564211.0}, {"date": "2025-03-25", "close": 66.78, "volume": 970629.0}, {"date": "2025-03-26", "close": 66.94, "volume": 903455.0}, {"date": "2025-03-27", "close": 66.59, "volume": 900306.0}, {"date": "2025-03-28", "close": 64.69, "volume": 1939583.0}, {"date": "2025-03-31", "close": 64.64, "volume": 2611814.0}, {"date": "2025-04-01", "close": 76.43, "volume": 5055220.0}, {"date": "2025-04-02", "close": 77.83, "volume": 3517233.0}, {"date": "2025-04-03", "close": 65.61, "volume": 3543255.0}, {"date": "2025-04-04", "close": 67.72, "volume": 3293946.0}, {"date": "2025-04-07", "close": 65.98, "volume": 2576849.0}, {"date": "2025-04-08", "close": 60.5, "volume": 2338619.0}, {"date": "2025-04-09", "close": 70.7, "volume": 2937316.0}, {"date": "2025-04-10", "close": 69.15, "volume": 2232790.0}, {"date": "2025-04-11", "close": 68.88, "volume": 1635859.0}, {"date": "2025-04-14", "close": 70.29, "volume": 1577182.0}, {"date": "2025-04-15", "close": 68.51, "volume": 1138641.0}, {"date": "2025-04-16", "close": 67.74, "volume": 1275208.0}, {"date": "2025-04-17", "close": 68.92, "volume": 1035722.0}, {"date": "2025-04-21", "close": 69.4, "volume": 1018435.0}, {"date": "2025-04-22", "close": 71.66, "volume": 1007700.0}, {"date": "2025-04-23", "close": 71.97, "volume": 1311208.0}, {"date": "2025-04-24", "close": 74.62, "volume": 836048.0}, {"date": "2025-04-25", "close": 72.94, "volume": 789021.0}, {"date": "2025-04-28", "close": 71.11, "volume": 1067788.0}, {"date": "2025-04-29", "close": 69.87, "volume": 829186.0}, {"date": "2025-04-30", "close": 68.98, "volume": 1066384.0}, {"date": "2025-05-01", "close": 68.71, "volume": 773280.0}, {"date": "2025-05-02", "close": 70.24, "volume": 961304.0}, {"date": "2025-05-05", "close": 71.59, "volume": 1103613.0}, {"date": "2025-05-06", "close": 70.84, "volume": 780247.0}, {"date": "2025-05-07", "close": 71.25, "volume": 858551.0}, {"date": "2025-05-08", "close": 75.56, "volume": 1173801.0}, {"date": "2025-05-09", "close": 74.45, "volume": 637344.0}, {"date": "2025-05-12", "close": 78.94, "volume": 1317668.0}, {"date": "2025-05-13", "close": 80.5, "volume": 1206346.0}, {"date": "2025-05-14", "close": 87.28, "volume": 3781463.0}, {"date": "2025-05-15", "close": 85.4, "volume": 1426428.0}, {"date": "2025-05-16", "close": 86.3, "volume": 1508335.0}, {"date": "2025-05-19", "close": 84.71, "volume": 816071.0}, {"date": "2025-05-20", "close": 85.78, "volume": 976761.0}, {"date": "2025-05-21", "close": 83.17, "volume": 1400981.0}, {"date": "2025-05-22", "close": 83.32, "volume": 1336504.0}, {"date": "2025-05-23", "close": 81.99, "volume": 1307097.0}, {"date": "2025-05-27", "close": 86.53, "volume": 1232032.0}, {"date": "2025-05-28", "close": 86.61, "volume": 1020275.0}, {"date": "2025-05-29", "close": 84.82, "volume": 1033806.0}, {"date": "2025-05-30", "close": 83.77, "volume": 1329597.0}, {"date": "2025-06-02", "close": 82.13, "volume": 1598919.0}, {"date": "2025-06-03", "close": 82.54, "volume": 1269258.0}, {"date": "2025-06-04", "close": 80.81, "volume": 2548780.0}, {"date": "2025-06-05", "close": 66.3, "volume": 11788700.0}, {"date": "2025-06-06", "close": 65.4, "volume": 4164321.0}, {"date": "2025-06-09", "close": 65.32, "volume": 3048543.0}, {"date": "2025-06-10", "close": 65.11, "volume": 1701274.0}, {"date": "2025-06-11", "close": 65.8, "volume": 1646944.0}, {"date": "2025-06-12", "close": 64.19, "volume": 1958582.0}, {"date": "2025-06-13", "close": 62.7, "volume": 1918475.0}, {"date": "2025-06-16", "close": 65.15, "volume": 1674073.0}, {"date": "2025-06-17", "close": 64.12, "volume": 1553123.0}, {"date": "2025-06-18", "close": 64.85, "volume": 1676896.0}, {"date": "2025-06-20", "close": 64.63, "volume": 3276193.0}, {"date": "2025-06-23", "close": 63.29, "volume": 2118965.0}, {"date": "2025-06-24", "close": 63.99, "volume": 1175528.0}, {"date": "2025-06-25", "close": 63.49, "volume": 1159393.0}, {"date": "2025-06-26", "close": 65.08, "volume": 1289183.0}, {"date": "2025-06-27", "close": 65.74, "volume": 1743924.0}, {"date": "2025-06-30", "close": 68.6, "volume": 2536604.0}, {"date": "2025-07-01", "close": 71.59, "volume": 2428949.0}, {"date": "2025-07-02", "close": 73.15, "volume": 1888955.0}, {"date": "2025-07-03", "close": 72.44, "volume": 774250.0}, {"date": "2025-07-07", "close": 73.02, "volume": 1418958.0}, {"date": "2025-07-08", "close": 73.85, "volume": 1226179.0}, {"date": "2025-07-09", "close": 72.59, "volume": 1504210.0}, {"date": "2025-07-10", "close": 74.3, "volume": 1132533.0}, {"date": "2025-07-11", "close": 73.49, "volume": 1008476.0}, {"date": "2025-07-14", "close": 72.35, "volume": 1371779.0}, {"date": "2025-07-15", "close": 70.6, "volume": 1236623.0}, {"date": "2025-07-16", "close": 71.41, "volume": 801985.0}, {"date": "2025-07-17", "close": 71.67, "volume": 783654.0}, {"date": "2025-07-18", "close": 71.39, "volume": 978427.0}, {"date": "2025-07-21", "close": 73.27, "volume": 975521.0}, {"date": "2025-07-22", "close": 76.34, "volume": 1440032.0}, {"date": "2025-07-23", "close": 77.45, "volume": 1020256.0}, {"date": "2025-07-24", "close": 76.2, "volume": 888015.0}, {"date": "2025-07-25", "close": 76.85, "volume": 772025.0}, {"date": "2025-07-28", "close": 76.93, "volume": 1219167.0}, {"date": "2025-07-29", "close": 75.28, "volume": 1111723.0}, {"date": "2025-07-30", "close": 74.86, "volume": 983760.0}, {"date": "2025-07-31", "close": 73.42, "volume": 967781.0}, {"date": "2025-08-01", "close": 71.36, "volume": 1155564.0}, {"date": "2025-08-04", "close": 74.47, "volume": 939024.0}, {"date": "2025-08-05", "close": 74.4, "volume": 681899.0}, {"date": "2025-08-06", "close": 74.71, "volume": 727894.0}, {"date": "2025-08-07", "close": 73.74, "volume": 962468.0}, {"date": "2025-08-08", "close": 72.9, "volume": 790525.0}, {"date": "2025-08-11", "close": 71.84, "volume": 897911.0}, {"date": "2025-08-12", "close": 73.86, "volume": 970407.0}, {"date": "2025-08-13", "close": 77.48, "volume": 1093179.0}, {"date": "2025-08-14", "close": 76.11, "volume": 782078.0}, {"date": "2025-08-15", "close": 76.89, "volume": 768692.0}, {"date": "2025-08-18", "close": 76.24, "volume": 1103583.0}, {"date": "2025-08-19", "close": 76.17, "volume": 771508.0}, {"date": "2025-08-20", "close": 75.9, "volume": 1072197.0}, {"date": "2025-08-21", "close": 76.37, "volume": 1065999.0}, {"date": "2025-08-22", "close": 79.87, "volume": 962140.0}, {"date": "2025-08-25", "close": 81.6, "volume": 1483403.0}, {"date": "2025-08-26", "close": 82.49, "volume": 2366677.0}, {"date": "2025-08-27", "close": 81.73, "volume": 3175531.0}, {"date": "2025-08-28", "close": 83.26, "volume": 1442227.0}, {"date": "2025-08-29", "close": 84.32, "volume": 1143325.0}, {"date": "2025-09-02", "close": 85.96, "volume": 1445210.0}, {"date": "2025-09-03", "close": 85.33, "volume": 1106562.0}, {"date": "2025-09-04", "close": 89.33, "volume": 1335760.0}, {"date": "2025-09-05", "close": 87.76, "volume": 1298245.0}, {"date": "2025-09-08", "close": 84.62, "volume": 2051798.0}, {"date": "2025-09-09", "close": 82.33, "volume": 1136742.0}, {"date": "2025-09-10", "close": 81.64, "volume": 963876.0}, {"date": "2025-09-11", "close": 82.02, "volume": 1058346.0}, {"date": "2025-09-12", "close": 81.05, "volume": 976707.0}, {"date": "2025-09-15", "close": 84.02, "volume": 902128.0}, {"date": "2025-09-16", "close": 82.93, "volume": 896430.0}, {"date": "2025-09-17", "close": 84.06, "volume": 1109407.0}, {"date": "2025-09-18", "close": 86.88, "volume": 1102254.0}, {"date": "2025-09-19", "close": 86.53, "volume": 2204582.0}, {"date": "2025-09-22", "close": 85.08, "volume": 1108484.0}, {"date": "2025-09-23", "close": 87.76, "volume": 1283782.0}, {"date": "2025-09-24", "close": 89.52, "volume": 1041976.0}, {"date": "2025-09-25", "close": 85.74, "volume": 920859.0}, {"date": "2025-09-26", "close": 86.78, "volume": 756259.0}, {"date": "2025-09-29", "close": 84.88, "volume": 929785.0}, {"date": "2025-09-30", "close": 83.77, "volume": 971005.0}, {"date": "2025-10-01", "close": 85.14, "volume": 817666.0}, {"date": "2025-10-02", "close": 82.68, "volume": 1080800.0}, {"date": "2025-10-03", "close": 83.52, "volume": 679376.0}, {"date": "2025-10-06", "close": 85.11, "volume": 847265.0}, {"date": "2025-10-07", "close": 83.44, "volume": 860498.0}, {"date": "2025-10-08", "close": 84.28, "volume": 609139.0}, {"date": "2025-10-09", "close": 80.74, "volume": 803744.0}, {"date": "2025-10-10", "close": 76.49, "volume": 877725.0}, {"date": "2025-10-13", "close": 80.08, "volume": 660757.0}, {"date": "2025-10-14", "close": 83.1, "volume": 750052.0}, {"date": "2025-10-15", "close": 83.13, "volume": 525138.0}, {"date": "2025-10-16", "close": 81.72, "volume": 620495.0}, {"date": "2025-10-17", "close": 81.84, "volume": 463191.0}, {"date": "2025-10-20", "close": 82.1, "volume": 496584.0}, {"date": "2025-10-21", "close": 84.73, "volume": 646054.0}, {"date": "2025-10-22", "close": 84.59, "volume": 589408.0}, {"date": "2025-10-23", "close": 86.66, "volume": 528679.0}, {"date": "2025-10-24", "close": 85.53, "volume": 406781.0}, {"date": "2025-10-27", "close": 85.49, "volume": 432235.0}, {"date": "2025-10-28", "close": 83.89, "volume": 462147.0}, {"date": "2025-10-29", "close": 80.53, "volume": 603547.0}, {"date": "2025-10-30", "close": 78.38, "volume": 647529.0}, {"date": "2025-10-31", "close": 78.33, "volume": 633086.0}, {"date": "2025-11-03", "close": 76.68, "volume": 474139.0}, {"date": "2025-11-04", "close": 75.03, "volume": 745452.0}, {"date": "2025-11-05", "close": 77.94, "volume": 659240.0}, {"date": "2025-11-06", "close": 75.99, "volume": 617894.0}, {"date": "2025-11-07", "close": 76.71, "volume": 475213.0}, {"date": "2025-11-10", "close": 76.53, "volume": 614736.0}, {"date": "2025-11-11", "close": 76.52, "volume": 415507.0}, {"date": "2025-11-12", "close": 80.02, "volume": 541050.0}, {"date": "2025-11-13", "close": 78.33, "volume": 486288.0}, {"date": "2025-11-14", "close": 77.75, "volume": 334659.0}, {"date": "2025-11-17", "close": 76.08, "volume": 500256.0}, {"date": "2025-11-18", "close": 73.67, "volume": 740197.0}, {"date": "2025-11-19", "close": 72.86, "volume": 542602.0}, {"date": "2025-11-20", "close": 72.79, "volume": 599731.0}, {"date": "2025-11-21", "close": 76.62, "volume": 713081.0}, {"date": "2025-11-24", "close": 77.86, "volume": 816519.0}, {"date": "2025-11-25", "close": 82.03, "volume": 783657.0}, {"date": "2025-11-26", "close": 84.19, "volume": 619720.0}, {"date": "2025-11-28", "close": 84.76, "volume": 311472.0}, {"date": "2025-12-01", "close": 85.25, "volume": 769267.0}, {"date": "2025-12-02", "close": 84.74, "volume": 848492.0}, {"date": "2025-12-03", "close": 87.55, "volume": 1835896.0}, {"date": "2025-12-04", "close": 77.16, "volume": 3136985.0}, {"date": "2025-12-05", "close": 78.49, "volume": 1421300.0}, {"date": "2025-12-08", "close": 74.84, "volume": 1254459.0}, {"date": "2025-12-09", "close": 76.12, "volume": 765617.0}, {"date": "2025-12-10", "close": 75.53, "volume": 1319302.0}, {"date": "2025-12-11", "close": 77.27, "volume": 1025357.0}, {"date": "2025-12-12", "close": 75.27, "volume": 774882.0}, {"date": "2025-12-15", "close": 74.5, "volume": 821983.0}, {"date": "2025-12-16", "close": 72.93, "volume": 741497.0}, {"date": "2025-12-17", "close": 71.72, "volume": 745172.0}, {"date": "2025-12-18", "close": 71.03, "volume": 1170189.0}, {"date": "2025-12-19", "close": 70.6, "volume": 1239224.0}, {"date": "2025-12-22", "close": 69.4, "volume": 768582.0}, {"date": "2025-12-23", "close": 68.08, "volume": 605657.0}, {"date": "2025-12-24", "close": 68.91, "volume": 273167.0}, {"date": "2025-12-26", "close": 68.65, "volume": 377973.0}, {"date": "2025-12-29", "close": 68.22, "volume": 798289.0}, {"date": "2025-12-30", "close": 68.08, "volume": 571574.0}, {"date": "2025-12-31", "close": 67.02, "volume": 672297.0}, {"date": "2026-01-02", "close": 67.82, "volume": 677624.0}, {"date": "2026-01-05", "close": 68.39, "volume": 735521.0}, {"date": "2026-01-06", "close": 70.01, "volume": 1144410.0}, {"date": "2026-01-07", "close": 66.01, "volume": 1196404.0}, {"date": "2026-01-08", "close": 68.33, "volume": 1767201.0}, {"date": "2026-01-09", "close": 66.24, "volume": 1486891.0}, {"date": "2026-01-12", "close": 64.55, "volume": 992412.0}, {"date": "2026-01-13", "close": 65.51, "volume": 827281.0}, {"date": "2026-01-14", "close": 65.6, "volume": 941408.0}, {"date": "2026-01-15", "close": 67.59, "volume": 851684.0}, {"date": "2026-01-16", "close": 64.63, "volume": 1123830.0}, {"date": "2026-01-20", "close": 61.98, "volume": 1338401.0}, {"date": "2026-01-21", "close": 62.29, "volume": 1435630.0}, {"date": "2026-01-22", "close": 61.69, "volume": 1123648.0}, {"date": "2026-01-23", "close": 61.35, "volume": 973062.0}, {"date": "2026-01-26", "close": 62.03, "volume": 1041634.0}, {"date": "2026-01-27", "close": 62.36, "volume": 941779.0}, {"date": "2026-01-28", "close": 61.23, "volume": 965707.0}, {"date": "2026-01-29", "close": 62.16, "volume": 1179956.0}, {"date": "2026-01-30", "close": 62.36, "volume": 1044627.0}, {"date": "2026-02-02", "close": 62.8, "volume": 1005277.0}, {"date": "2026-02-03", "close": 62.22, "volume": 932766.0}, {"date": "2026-02-04", "close": 65.65, "volume": 906172.0}, {"date": "2026-02-05", "close": 64.61, "volume": 1019112.0}, {"date": "2026-02-06", "close": 66.12, "volume": 926416.0}, {"date": "2026-02-09", "close": 66.58, "volume": 944188.0}, {"date": "2026-02-10", "close": 68.54, "volume": 951591.0}, {"date": "2026-02-11", "close": 68.54, "volume": 787765.0}, {"date": "2026-02-12", "close": 68.15, "volume": 750976.0}, {"date": "2026-02-13", "close": 68.71, "volume": 740281.0}, {"date": "2026-02-17", "close": 69.33, "volume": 818299.0}, {"date": "2026-02-18", "close": 69.34, "volume": 692267.0}, {"date": "2026-02-19", "close": 69.67, "volume": 687837.0}, {"date": "2026-02-20", "close": 72.17, "volume": 1153251.0}, {"date": "2026-02-23", "close": 69.12, "volume": 736174.0}, {"date": "2026-02-24", "close": 69.05, "volume": 800247.0}, {"date": "2026-02-25", "close": 68.68, "volume": 533128.0}, {"date": "2026-02-26", "close": 70.12, "volume": 515589.0}, {"date": "2026-02-27", "close": 68.6, "volume": 990562.0}, {"date": "2026-03-02", "close": 66.59, "volume": 1087691.0}, {"date": "2026-03-03", "close": 66.56, "volume": 719519.0}, {"date": "2026-03-04", "close": 66.09, "volume": 553216.0}, {"date": "2026-03-05", "close": 65.65, "volume": 650919.0}, {"date": "2026-03-06", "close": 64.91, "volume": 1129344.0}, {"date": "2026-03-09", "close": 64.56, "volume": 954015.0}, {"date": "2026-03-10", "close": 63.02, "volume": 1177522.0}, {"date": "2026-03-11", "close": 61.03, "volume": 1090465.0}, {"date": "2026-03-12", "close": 61.22, "volume": 860476.0}, {"date": "2026-03-13", "close": 60.87, "volume": 801147.0}, {"date": "2026-03-16", "close": 62.37, "volume": 643804.0}, {"date": "2026-03-17", "close": 63.47, "volume": 703922.0}, {"date": "2026-03-18", "close": 62.17, "volume": 1150753.0}, {"date": "2026-03-19", "close": 64.0, "volume": 1147517.0}, {"date": "2026-03-20", "close": 63.27, "volume": 1530995.0}, {"date": "2026-03-23", "close": 66.31, "volume": 1342833.0}, {"date": "2026-03-24", "close": 65.82, "volume": 1041870.0}, {"date": "2026-03-25", "close": 67.08, "volume": 775838.0}, {"date": "2026-03-26", "close": 66.45, "volume": 977756.0}, {"date": "2026-03-27", "close": 66.4, "volume": 1214081.0}, {"date": "2026-03-30", "close": 66.56, "volume": 2000001.0}, {"date": "2026-03-31", "close": 69.76, "volume": 2261048.0}, {"date": "2026-04-01", "close": 76.56, "volume": 2645073.0}, {"date": "2026-04-02", "close": 77.11, "volume": 1445433.0}, {"date": "2026-04-06", "close": 80.83, "volume": 1611958.0}, {"date": "2026-04-07", "close": 82.63, "volume": 1506327.0}, {"date": "2026-04-08", "close": 87.5, "volume": 2152786.0}, {"date": "2026-04-09", "close": 91.09, "volume": 1557948.0}, {"date": "2026-04-10", "close": 90.74, "volume": 986439.0}, {"date": "2026-04-13", "close": 89.01, "volume": 1629389.0}, {"date": "2026-04-14", "close": 87.93, "volume": 1339376.0}, {"date": "2026-04-15", "close": 87.19, "volume": 1246519.0}, {"date": "2026-04-16", "close": 89.47, "volume": 1590079.0}, {"date": "2026-04-17", "close": 94.17, "volume": 1221473.0}, {"date": "2026-04-20", "close": 98.38, "volume": 1386800.0}, {"date": "2026-04-21", "close": 98.81, "volume": 907714.0}, {"date": "2026-04-22", "close": 93.52, "volume": 1433465.0}, {"date": "2026-04-23", "close": 95.35, "volume": 1054076.0}, {"date": "2026-04-24", "close": 93.64, "volume": 970040.0}, {"date": "2026-04-27", "close": 93.39, "volume": 976179.0}, {"date": "2026-04-28", "close": 92.73, "volume": 681445.0}, {"date": "2026-04-29", "close": 91.0, "volume": 802918.0}, {"date": "2026-04-30", "close": 91.44, "volume": 1106202.0}, {"date": "2026-05-01", "close": 91.64, "volume": 627171.0}, {"date": "2026-05-04", "close": 88.36, "volume": 802946.0}, {"date": "2026-05-05", "close": 88.32, "volume": 1493032.0}, {"date": "2026-05-06", "close": 91.87, "volume": 936974.0}, {"date": "2026-05-07", "close": 88.62, "volume": 1098191.0}, {"date": "2026-05-08", "close": 89.48, "volume": 773350.0}, {"date": "2026-05-11", "close": 83.3, "volume": 1218974.0}, {"date": "2026-05-12", "close": 82.48, "volume": 1158917.0}, {"date": "2026-05-13", "close": 80.29, "volume": 827745.0}, {"date": "2026-05-14", "close": 80.72, "volume": 1152821.0}, {"date": "2026-05-15", "close": 79.45, "volume": 845593.0}, {"date": "2026-05-18", "close": 80.33, "volume": 776980.0}, {"date": "2026-05-19", "close": 79.42, "volume": 753640.0}, {"date": "2026-05-20", "close": 84.66, "volume": 836626.0}, {"date": "2026-05-21", "close": 86.71, "volume": 892064.0}, {"date": "2026-05-22", "close": 88.92, "volume": 581575.0}, {"date": "2026-05-26", "close": 94.42, "volume": 911582.0}, {"date": "2026-05-27", "close": 96.2, "volume": 991616.0}, {"date": "2026-05-28", "close": 96.79, "volume": 773527.0}, {"date": "2026-05-29", "close": 93.28, "volume": 1247398.0}, {"date": "2026-06-01", "close": 93.39, "volume": 792491.0}, {"date": "2026-06-02", "close": 97.21, "volume": 1561243.0}, {"date": "2026-06-03", "close": 98.0, "volume": 3064668.0}, {"date": "2026-06-04", "close": 78.16, "volume": 5332937.0}, {"date": "2026-06-05", "close": 77.8, "volume": 2079317.0}, {"date": "2026-06-08", "close": 76.8, "volume": 1536135.0}, {"date": "2026-06-09", "close": 79.92, "volume": 1180176.0}, {"date": "2026-06-10", "close": 78.32, "volume": 1113309.0}, {"date": "2026-06-11", "close": 81.81, "volume": 841527.0}, {"date": "2026-06-12", "close": 81.96, "volume": 692896.0}, {"date": "2026-06-15", "close": 83.26, "volume": 954560.0}, {"date": "2026-06-16", "close": 81.67, "volume": 675643.0}, {"date": "2026-06-17", "close": 76.42, "volume": 837501.0}, {"date": "2026-06-18", "close": 77.07, "volume": 1167555.0}, {"date": "2026-06-22", "close": 77.97, "volume": 1376151.0}, {"date": "2026-06-23", "close": 73.41, "volume": 1124420.0}, {"date": "2026-06-24", "close": 72.71, "volume": 1362699.0}, {"date": "2026-06-25", "close": 72.01, "volume": 1588285.0}, {"date": "2026-06-26", "close": 74.38, "volume": 1113198.0}, {"date": "2026-06-29", "close": 73.29, "volume": 1359203.0}, {"date": "2026-06-30", "close": 74.26, "volume": 1148139.0}, {"date": "2026-07-01", "close": 75.8, "volume": 835928.0}, {"date": "2026-07-02", "close": 75.23, "volume": 899495.0}, {"date": "2026-07-06", "close": 76.83, "volume": 831536.0}, {"date": "2026-07-07", "close": 77.05, "volume": 959750.0}, {"date": "2026-07-08", "close": 75.66, "volume": 1082586.0}, {"date": "2026-07-09", "close": 77.29, "volume": 605731.0}, {"date": "2026-07-10", "close": 79.37, "volume": 870538.0}, {"date": "2026-07-13", "close": 77.78, "volume": 1252956.0}, {"date": "2026-07-14", "close": 77.19, "volume": 835413.0}, {"date": "2026-07-15", "close": 78.67, "volume": 1090101.0}, {"date": "2026-07-16", "close": 79.83, "volume": 916266.0}, {"date": "2026-07-17", "close": 78.15, "volume": 721426.0}, {"date": "2026-07-20", "close": 77.25, "volume": 835018.0}, {"date": "2026-07-21", "close": 78.65, "volume": 851260.0}, {"date": "2026-07-22", "close": 80.08, "volume": 745846.0}, {"date": "2026-07-23", "close": 77.8, "volume": 488920.0}, {"date": "2026-07-24", "close": 80.41, "volume": 809463.0}, {"date": "2026-07-27", "close": 83.93, "volume": 957591.0}, {"date": "2026-07-28", "close": 86.92, "volume": 915833.0}, {"date": "2026-07-29", "close": 88.34, "volume": 838632.0}, {"date": "2026-07-30", "close": 87.01, "volume": 847748.0}, {"date": "2026-07-31", "close": 86.66, "volume": 789765.0}, {"date": "2026-08-03", "close": 88.8, "volume": 687719.0}, {"date": "2026-08-04", "close": 88.78, "volume": 1378805.0}, {"date": "2026-08-05", "close": 87.07, "volume": 1212959.0}, {"date": "2026-08-06", "close": 86.55, "volume": 1181109.0}, {"date": "2026-08-07", "close": 87.58, "volume": 718013.0}, {"date": "2026-08-10", "close": 87.13, "volume": 667357.0}, {"date": "2026-08-11", "close": 84.86, "volume": 574378.0}, {"date": "2026-08-12", "close": 81.59, "volume": 971244.0}, {"date": "2026-08-13", "close": 81.66, "volume": 866340.0}, {"date": "2026-08-14", "close": 82.47, "volume": 838316.0}, {"date": "2026-08-17", "close": 78.18, "volume": 1100609.0}], "refreshing": true}