{"ticker": "MIDD", "overview": {"cik": "769520", "ticker": "MIDD", "name": "MIDDLEBY Corp", "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "sic": "3580", "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0000769520-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000769520-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001463", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-09", "title": "Form 8-K/A", "accession": "0000769520-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296420", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295648", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288597", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276741", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274367", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0001193125-26-274365", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000769520-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239449", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000769520-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062565", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000394", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0000769520-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000222", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218313", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000769520-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204102", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000815", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000232", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000231", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135768", "price_sensitive": true}]}, "description": "MIDDLEBY Corp trades as MIDD on the NASDAQ and is registered in the United States, classified under Refrigeration & Service Industry Machinery (SIC 3580). Privy Trades holds 681 insider filings for the company, from December 2002 to December 2025. Across those, 30 insiders disclosed 38 open-market purchases totalling $117.15M against 256 sales totalling $622.70M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 38, "buy_sum": 117153321.37550001, "sell_n": 256, "sell_sum": 622696465.6043, "net": -505543144.2288, "insiders": 30, "first_date": "2002-12-22", "last_date": "2025-12-15"}, "metrics": {"ticker": "MIDD", "has_prices": true, "as_of": "2026-08-07", "last": 134.5, "prev_close": 133.28, "change": 1.2199999999999989, "change_pct": 0.009153661464585825, "session_volume": 467113.0, "vwap_5": 135.62795641888698, "vwap_20": 134.07993324565558, "vwap_60": 132.52704316218728, "vwap_250": 117.80527738054502, "high_52w": 146.07, "low_52w": 91.0329, "avg_volume_20": 492447.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001412216-26-000004", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Chapin Sarah Palisi", "who_key": "Palisi Chapin Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412216/000141221626000004/0001412216-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "HOUSE-2026-20035408-T61", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "ap.\nGains >\n$200?\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims MIDD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "HOUSE-2026-20035408-T58", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "6$1,001 - $15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "HOUSE-2026-20035408-T60", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "6$1,001 - $15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "HOUSE-2026-20035408-T59", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "6$1,001 - $15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "HOUSE-2026-20035408-T63", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "6$1,001 - $15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129108}, {"id": "HOUSE-2026-20035408-T62", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "$15,001 -\n$50,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0001979116-26-000010", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Brittany C. Cerwin", "who_key": "Cerwin Brittany C", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979116/000197911626000010/0001979116-26-000010-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001847239-26-000008", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Steve Spittle", "who_key": "Spittle Steve", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847239/000184723926000008/0001847239-26-000008-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001847250-26-000008", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "III James K. Pool", "who_key": "Pool III James K", "role": "Chief Technology and*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847250/000184725026000008/0001847250-26-000008-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001248449-26-000009", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Timothy John Fitzgerald", "who_key": "FITZGERALD TIMOTHY JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CEO files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1248449/000124844926000009/0001248449-26-000009-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001546877-26-000005", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Stephen R. Scherger", "who_key": "Scherger Stephen R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546877/000154687726000005/0001546877-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0002008603-26-000003", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Tejas P. Shah", "who_key": "Shah Tejas P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008603/000200860326000003/0002008603-26-000003-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001357529-26-000005", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Christopher M. Hix", "who_key": "Hix Christopher M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357529/000135752926000005/0001357529-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001191981-26-000005", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Gordon Obrien", "who_key": "OBRIEN GORDON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191981/000119198126000005/0001191981-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001769043-26-000003", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Julie Bowerman", "who_key": "Bowerman Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769043/000176904326000003/0001769043-26-000003-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0001222831-26-000013", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Glenn A. Eisenberg", "who_key": "EISENBERG GLENN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222831/000122283126000013/0001222831-26-000013-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "HOUSE-2026-20034932-T13", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "$15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "HOUSE-2026-20034932-T12", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "$15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206868}, {"id": "HOUSE-2026-20034718-T37", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "$15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "HOUSE-2026-20034718-T38", "src": "CONGRESS", "ticker": "MIDD", "cik": "", "company": "MIDDLEBY Corp", "company_raw": "$15,000\nF S: New\nDC The Middleby Corporation - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells MIDD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267348}, {"id": "0001248449-26-000006", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Timothy John Fitzgerald", "who_key": "FITZGERALD TIMOTHY JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 670759.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CEO files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000124844926000006/0001248449-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001598320-26-000006", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Bryan E. Mittelman", "who_key": "Mittelman Bryan E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 191011.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CFO files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000159832026000006/0001598320-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001847239-26-000006", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Steve Spittle", "who_key": "Spittle Steve", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232648.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000184723926000006/0001847239-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001847250-26-000006", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "III James K. Pool", "who_key": "Pool III James K", "role": "Chief Technology and*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232648.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000184725026000006/0001847250-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001979292-26-000006", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Matthew R. Fuchsen", "who_key": "Fuchsen Matthew R", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98439.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000197929226000006/0001979292-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001979116-26-000008", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Brittany C. Cerwin", "who_key": "Cerwin Brittany C", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114607.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000197911626000008/0001979116-26-000008-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001412216-26-000002", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Chapin Sarah Palisi", "who_key": "Palisi Chapin Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000141221626000002/0001412216-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001170433-26-000002", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Cathy L. McCarthy", "who_key": "McCarthy Cathy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117043326000002/0001170433-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001191981-26-000004", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Gordon Obrien", "who_key": "OBRIEN GORDON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on MIDD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000119198126000004/0001191981-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}], "recent_buys": [{"id": "0001213900-25-121783", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Edward P. Garden", "who_key": "GARDEN EDWARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14996481.23, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Big money into MIDD \u2014 A board member buys $15M", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025121783/0001213900-25-121783-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464628}, {"id": "0001785033-25-000005", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Robert A. Nerbonne", "who_key": "Nerbonne Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100247.78399999999, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Board member picks up $100K of MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000178503325000005/0001785033-25-000005-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473268}, {"id": "0001213900-25-046862", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Edward P. Garden", "who_key": "GARDEN EDWARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20279598.700000003, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "The whole bench is buying MIDD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025046862/0001213900-25-046862-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764148}, {"id": "0001213900-25-045047", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Edward P. Garden", "who_key": "GARDEN EDWARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7665033.79, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider cluster: 3 buying MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025045047/0001213900-25-045047-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771348}, {"id": "0001213900-25-042875", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Edward P. Garden", "who_key": "GARDEN EDWARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65551806.18000001, "score": 73.9, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "That makes 4 insiders into MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025042875/0001213900-25-042875-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775668}, {"id": "0001628280-25-025480", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Stephen R. Scherger", "who_key": "Scherger Stephen R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 293400.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "That makes 3 insiders into MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000162828025025480/0001628280-25-025480-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777108}, {"id": "0001785033-23-000009", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Robert A. Nerbonne", "who_key": "Nerbonne Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100310.4, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "4 insiders pile into MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000178503323000009/0001785033-23-000009-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684308}, {"id": "0001706619-22-000005", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Nassem Ziyad", "who_key": "Ziyad Nassem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 276414.05000000005, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "The whole bench is buying MIDD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000170661922000005/0001706619-22-000005-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338068}, {"id": "0001179110-22-003043", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Robert A. Nerbonne", "who_key": "Nerbonne Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202376.5, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "That makes 6 insiders into MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911022003043/0001179110-22-003043-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353908}, {"id": "0001179110-22-003044", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Timothy John Fitzgerald", "who_key": "FITZGERALD TIMOTHY JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 992145.0, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "5 insiders pile into MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911022003044/0001179110-22-003044-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355348}, {"id": "0001179110-22-002213", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Robert A. Nerbonne", "who_key": "Nerbonne Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101304.0, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider cluster: 6 buying MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911022002213/0001179110-22-002213-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440308}, {"id": "0001179110-21-008845", "src": "INSIDERS", "ticker": "MIDD", "cik": "769520", "company": "MIDDLEBY Corp", "company_raw": "MIDDLEBY Corp", "who": "Robert A. Nerbonne", "who_key": "Nerbonne Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201649.85, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "6 insiders pile into MIDD", "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911021008845/0001179110-21-008845-index.htm", "trade_date": "2021-09-16", "timestamp": "2021-09-16", "mins": 2698068}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Middleby Corporation - Common Stock", "new_value": "MIDDLEBY Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000769520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000769520", "applied": 1, "detected_at": "2026-10-26T02:16:52.902952"}]}, "key_people": [{"who": "Selim A. Bassoul", "who_key": "BASSOUL SELIM A", "role": "CEO, Chairman, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 254550280.461, "net": -254550280.461, "trades": 100, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 600342.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911017003843/0001179110-17-003843-index.htm"}, {"action": "SELL", "amount": 1117300.0, "date": "2015-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015008510/0001179110-15-008510-index.htm"}, {"action": "SELL", "amount": 585468.9, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015008335/0001179110-15-008335-index.htm"}, {"action": "SELL", "amount": 2865522.8000000003, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015008114/0001179110-15-008114-index.htm"}, {"action": "SELL", "amount": 912396.0000000001, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015003513/0001179110-15-003513-index.htm"}, {"action": "SELL", "amount": 4532661.4399999995, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015003433/0001179110-15-003433-index.htm"}, {"action": "SELL", "amount": 478725.82999999996, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015002973/0001179110-15-002973-index.htm"}, {"action": "SELL", "amount": 3811319.05, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015002653/0001179110-15-002653-index.htm"}, {"action": "SELL", "amount": 2196624.82, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015002547/0001179110-15-002547-index.htm"}, {"action": "SELL", "amount": 4512519.1, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015002381/0001179110-15-002381-index.htm"}, {"action": "SELL", "amount": 1612799.76, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911015000338/0001179110-15-000338-index.htm"}, {"action": "SELL", "amount": 743381.86, "date": "2013-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013956/0001179110-13-013956-index.htm"}, {"action": "SELL", "amount": 1370088.0, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013554/0001179110-13-013554-index.htm"}, {"action": "SELL", "amount": 1456129.35, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013473/0001179110-13-013473-index.htm"}, {"action": "SELL", "amount": 380799.18, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013425/0001179110-13-013425-index.htm"}, {"action": "SELL", "amount": 955618.56, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013388/0001179110-13-013388-index.htm"}, {"action": "SELL", "amount": 1097577.0, "date": "2013-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013323/0001179110-13-013323-index.htm"}, {"action": "SELL", "amount": 1076049.9000000001, "date": "2013-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013294/0001179110-13-013294-index.htm"}, {"action": "SELL", "amount": 2147066.55, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013265/0001179110-13-013265-index.htm"}, {"action": "SELL", "amount": 3199087.6999999997, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013205/0001179110-13-013205-index.htm"}, {"action": "SELL", "amount": 3083609.6, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013161/0001179110-13-013161-index.htm"}, {"action": "SELL", "amount": 6314000.64, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013096/0001179110-13-013096-index.htm"}, {"action": "SELL", "amount": 8832319.44, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013013055/0001179110-13-013055-index.htm"}, {"action": "SELL", "amount": 1387807.56, "date": "2013-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013011786/0001179110-13-011786-index.htm"}, {"action": "SELL", "amount": 3272322.37, "date": "2013-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013011799/0001179110-13-011799-index.htm"}], "latest": {"action": "SELL", "amount": 600342.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911017003843/0001179110-17-003843-index.htm"}}, {"who": "Edward P. Garden", "who_key": "GARDEN EDWARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 108492919.9, "sold": 0, "net": 108492919.9, "trades": 4, "top_score": 73.9, "lean": "buying", "history": [{"action": "BUY", "amount": 14996481.23, "date": "2025-12-15", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025121783/0001213900-25-121783-index.htm"}, {"action": "BUY", "amount": 20279598.700000003, "date": "2025-05-21", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025046862/0001213900-25-046862-index.htm"}, {"action": "BUY", "amount": 7665033.79, "date": "2025-05-16", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025045047/0001213900-25-045047-index.htm"}, {"action": "BUY", "amount": 65551806.18000001, "date": "2025-05-13", "score": 73.9, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025042875/0001213900-25-042875-index.htm"}], "latest": {"action": "BUY", "amount": 14996481.23, "date": "2025-12-15", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000121390025121783/0001213900-25-121783-index.htm"}}, {"who": "Thomas Danziger", "who_key": "DANZIGER THOMAS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 73036908.0, "net": -73036908.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73036908.0, "date": "2004-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911004024179/0001179110-04-024179-index.htm"}], "latest": {"action": "SELL", "amount": 73036908.0, "date": "2004-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911004024179/0001179110-04-024179-index.htm"}}, {"who": "William F. Whitman Jr. Irrevocable Trust dtd Nov. 29, 2003", "who_key": "William F. Whitman Jr. Irrevocable Trust dtd Nov. 29, 2003", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 64834308.0, "net": -64834308.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64834308.0, "date": "2004-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911004024175/0001179110-04-024175-index.htm"}], "latest": {"action": "SELL", "amount": 64834308.0, "date": "2004-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911004024175/0001179110-04-024175-index.htm"}}, {"who": "William F. Whitman Jr", "who_key": "WHITMAN WILLIAM F JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 54663000.0, "net": -54663000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54663000.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911005016363/0001179110-05-016363-index.htm"}], "latest": {"action": "SELL", "amount": 54663000.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911005016363/0001179110-05-016363-index.htm"}}, {"who": "Timothy John Fitzgerald", "who_key": "FITZGERALD TIMOTHY JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5383374.375, "sold": 37914828.5136, "net": -32531454.1386, "trades": 36, "top_score": 70.0, "lean": "selling", "history": [{"action": "BUY", "amount": 992145.0, "date": "2022-05-12", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911022003044/0001179110-22-003044-index.htm"}, {"action": "BUY", "amount": 1463743.125, "date": "2020-03-13", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911020003932/0001179110-20-003932-index.htm"}, {"action": "BUY", "amount": 1463743.125, "date": "2020-03-13", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911020004090/0001179110-20-004090-index.htm"}, {"action": "BUY", "amount": 1463743.125, "date": "2020-03-13", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911020004403/0001179110-20-004403-index.htm"}, {"action": "SELL", "amount": 1875000.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911017003841/0001179110-17-003841-index.htm"}, {"action": "SELL", "amount": 11881790.0, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013014080/0001179110-13-014080-index.htm"}, {"action": "SELL", "amount": 1799425.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013008440/0001179110-13-008440-index.htm"}, {"action": "SELL", "amount": 857250.0, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013002759/0001179110-13-002759-index.htm"}, {"action": "SELL", "amount": 828675.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013001750/0001179110-13-001750-index.htm"}, {"action": "SELL", "amount": 1571625.0, "date": "2013-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911013001192/0001179110-13-001192-index.htm"}, {"action": "SELL", "amount": 742950.0, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012018075/0001179110-12-018075-index.htm"}, {"action": "SELL", "amount": 972000.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012012782/0001179110-12-012782-index.htm"}, {"action": "SELL", "amount": 178048.0, "date": "2012-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012008920/0001179110-12-008920-index.htm"}, {"action": "SELL", "amount": 133952.0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012007322/0001179110-12-007322-index.htm"}, {"action": "SELL", "amount": 310104.6, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012005373/0001179110-12-005373-index.htm"}, {"action": "SELL", "amount": 573229.5, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012003691/0001179110-12-003691-index.htm"}, {"action": "SELL", "amount": 565686.0, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012002134/0001179110-12-002134-index.htm"}, {"action": "SELL", "amount": 558543.5, "date": "2011-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012000109/0001179110-12-000109-index.htm"}, {"action": "SELL", "amount": 459919.0, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911011010867/0001179110-11-010867-index.htm"}, {"action": "SELL", "amount": 91482.0, "date": "2011-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911011010708/0001179110-11-010708-index.htm"}, {"action": "SELL", "amount": 1081374.5, "date": "2011-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911011006062/0001179110-11-006062-index.htm"}, {"action": "SELL", "amount": 529973.5, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911011005682/0001179110-11-005682-index.htm"}, {"action": "SELL", "amount": 522831.0, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911011003138/0001179110-11-003138-index.htm"}, {"action": "SELL", "amount": 3086988.5, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911011002778/0001179110-11-002778-index.htm"}, {"action": "SELL", "amount": 565686.0, "date": "2011-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911012002128/0001179110-12-002128-index.htm"}], "latest": {"action": "BUY", "amount": 992145.0, "date": "2022-05-12", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911022003044/0001179110-22-003044-index.htm"}}, {"who": "William F. Whitman III", "who_key": "WHITMAN WILLIAM F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5775.63, "sold": 31843000.0, "net": -31837224.37, "trades": 2, "top_score": 25.0, "lean": "selling", "history": [{"action": "SELL", "amount": 31843000.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911005016362/0001179110-05-016362-index.htm"}, {"action": "BUY", "amount": 5775.63, "date": "2003-12-19", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911003013489/0001179110-03-013489-index.htm"}], "latest": {"action": "SELL", "amount": 31843000.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911005016362/0001179110-05-016362-index.htm"}}, {"who": "Laura B. Whitman", "who_key": "WHITMAN LAURA B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 30506000.0, "net": -30506000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30506000.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911005016357/0001179110-05-016357-index.htm"}], "latest": {"action": "SELL", "amount": 30506000.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/769520/000117911005016357/0001179110-05-016357-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -1001.0}, {"date": "2026-08-05", "net": -1001.0}, {"date": "2026-08-06", "net": -1001.0}, {"date": "2026-08-10", "net": -1001.0}, {"date": "2026-08-24", "net": -1001.0}, {"date": "2026-08-25", "net": -15001.0}], "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0000769520-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000769520-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001463", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-09", "title": "Form 8-K/A", "accession": "0000769520-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296420", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295648", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288597", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276741", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274367", "price_sensitive": true}, {"form": "3", "date": "2026-06-17", "title": "Initial insider holdings", "accession": "0001193125-26-274365", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000769520-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239449", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000769520-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062565", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000394", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0000769520-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000222", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218313", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000769520-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204102", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000815", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000232", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000231", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135768", "price_sensitive": true}], "performance": {"ticker": "MIDD", "has_prices": true, "summary": {"n": 39, "avg": 0.5838793749791322, "win_rate": 0.9487179487179487, "best": 1.9070772742206008, "worst": -0.05158195424887759, "as_of": "2026-08-07"}, "buys": [{"who": "GARDEN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14996481.23, "date": "2025-12-15", "score": 65.2, "ref_price": 120.0513, "return": 0.12035438183509885}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100247.78399999999, "date": "2025-12-09", "score": 39.6, "ref_price": 105.1508, "return": 0.2791153277007878}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 119.5867, "return": 0.12470701173291016}, {"who": "GARDEN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20279598.700000003, "date": "2025-05-21", "score": 67.0, "ref_price": 118.201, "return": 0.13789223441426052}, {"who": "GARDEN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7665033.79, "date": "2025-05-16", "score": 61.8, "ref_price": 123.483, "return": 0.08921875885749452}, {"who": "GARDEN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65551806.18000001, "date": "2025-05-13", "score": 73.9, "ref_price": 122.1951, "return": 0.10069880052473466}, {"who": "Scherger Stephen R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 293400.0, "date": "2025-05-12", "score": 58.0, "ref_price": 119.7415, "return": 0.12325300752036678}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100310.4, "date": "2023-08-21", "score": 39.7, "ref_price": 115.3236, "return": 0.1662833973271733}, {"who": "Ziyad Nassem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 276414.05000000005, "date": "2022-05-24", "score": 47.8, "ref_price": 113.2613, "return": 0.18751947929257384}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202376.5, "date": "2022-05-13", "score": 44.1, "ref_price": 113.8971, "return": 0.18089047043340004}, {"who": "FITZGERALD TIMOTHY JOHN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 992145.0, "date": "2022-05-12", "score": 70.0, "ref_price": 107.8081, "return": 0.24758714790447103}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101304.0, "date": "2022-03-14", "score": 39.7, "ref_price": 134.9762, "return": -0.0035280293859214122}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201649.85, "date": "2021-09-16", "score": 43.9, "ref_price": 141.8151, "return": -0.05158195424887759}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183931.83000000002, "date": "2020-05-29", "score": 46.2, "ref_price": 55.5099, "return": 1.422991214179813}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99982.96, "date": "2020-05-21", "score": 41.7, "ref_price": 51.8989, "return": 1.5915770854488247}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99540.0, "date": "2020-05-13", "score": 42.8, "ref_price": 46.2664, "return": 1.9070772742206008}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101228.386, "date": "2020-05-11", "score": 43.9, "ref_price": 49.7714, "return": 1.7023551678273066}, {"who": "FITZGERALD TIMOTHY JOHN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1463743.125, "date": "2020-03-13", "score": 63.4, "ref_price": 62.0471, "return": 1.1677080798296777}, {"who": "Palisi Chapin Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75180.0, "date": "2020-03-13", "score": 40.1, "ref_price": 62.0471, "return": 1.1677080798296777}, {"who": "FITZGERALD TIMOTHY JOHN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1463743.125, "date": "2020-03-13", "score": 63.4, "ref_price": 62.0471, "return": 1.1677080798296777}, {"who": "Ziyad Nassem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73295.0, "date": "2020-03-13", "score": 39.9, "ref_price": 62.0471, "return": 1.1677080798296777}, {"who": "FITZGERALD TIMOTHY JOHN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1463743.125, "date": "2020-03-13", "score": 63.4, "ref_price": 62.0471, "return": 1.1677080798296777}, {"who": "McCarthy Cathy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49289.8, "date": "2020-03-13", "score": 36.1, "ref_price": 62.0471, "return": 1.1677080798296777}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99750.431, "date": "2020-03-13", "score": 44.5, "ref_price": 62.0471, "return": 1.1677080798296777}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100763.574, "date": "2020-03-11", "score": 42.1, "ref_price": 70.8912, "return": 0.8972735685106191}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50659.0995, "date": "2020-03-02", "score": 38.6, "ref_price": 91.2856, "return": 0.4733977757718632}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50500.506, "date": "2019-11-08", "score": 38.9, "ref_price": 97.8555, "return": 0.37447562988283734}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50600.549999999996, "date": "2019-08-14", "score": 40.4, "ref_price": 89.419, "return": 0.5041545980160816}, {"who": "Nerbonne Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51232.5, "date": "2019-08-09", "score": 42.7, "ref_price": 91.6117, "return": 0.46815308525002813}, {"who": "Ziyad Nassem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237000.0, "date": "2018-03-08", "score": 58.5, "ref_price": 103.7407, "return": 0.2965017587118652}, {"who": "Ziyad Nassem", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131070.0, "date": "2017-05-17", "score": 40.4, "ref_price": 104.8982, "return": 0.2821955000181128}, {"who": "Levenson Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63180.0, "date": "2007-05-14", "score": 39.2, "ref_price": 98.043, "return": 0.37184704670399715}, {"who": "Levenson Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103341.0, "date": "2006-11-09", "score": 49.2, "ref_price": 98.043, "return": 0.37184704670399715}, {"who": "Levenson Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76222.5, "date": "2006-09-14", "score": 52.7, "ref_price": 98.043, "return": 0.37184704670399715}, {"who": "OBRIEN GORDON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175000.0, "date": "2005-12-14", "score": 56.9, "ref_price": 98.043, "return": 0.37184704670399715}, {"who": "OBRIEN GORDON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84020.0, "date": "2005-12-12", "score": 38.2, "ref_price": 98.043, "return": 0.37184704670399715}, {"who": "Ibrahim Nazih", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Division President", "amount": 26254.5, "date": "2005-06-30", "score": 52.2, "ref_price": 98.043, "return": 0.37184704670399715}, {"who": "WHITMAN WILLIAM F III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5775.63, "date": "2003-12-19", "score": 25.0, "ref_price": 98.043, "return": 0.37184704670399715}, {"who": "BAKER DAVID BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 13506.25, "date": "2003-08-28", "score": 33.9, "ref_price": 98.043, "return": 0.37184704670399715}]}, "price_series": [{"date": "2016-08-01", "close": 98.043, "volume": 275440.0}, {"date": "2016-08-02", "close": 95.9889, "volume": 284064.0}, {"date": "2016-08-03", "close": 96.1926, "volume": 227290.0}, {"date": "2016-08-04", "close": 99.3472, "volume": 409637.0}, {"date": "2016-08-05", "close": 99.5265, "volume": 273978.0}, {"date": "2016-08-08", "close": 99.3553, "volume": 344439.0}, {"date": "2016-08-09", "close": 99.2575, "volume": 296736.0}, {"date": "2016-08-10", "close": 100.252, "volume": 452675.0}, {"date": "2016-08-11", "close": 107.7348, "volume": 1540926.0}, {"date": "2016-08-12", "close": 106.4143, "volume": 742866.0}, {"date": "2016-08-15", "close": 105.7051, "volume": 560588.0}, {"date": "2016-08-16", "close": 104.8411, "volume": 325046.0}, {"date": "2016-08-17", "close": 103.5287, "volume": 265114.0}, {"date": "2016-08-18", "close": 104.9634, "volume": 281926.0}, {"date": "2016-08-19", "close": 105.0449, "volume": 218491.0}, {"date": "2016-08-22", "close": 105.4443, "volume": 212212.0}, {"date": "2016-08-23", "close": 107.5473, "volume": 283383.0}, {"date": "2016-08-24", "close": 106.8463, "volume": 270854.0}, {"date": "2016-08-25", "close": 106.561, "volume": 199913.0}, {"date": "2016-08-26", "close": 105.0367, "volume": 327195.0}, {"date": "2016-08-29", "close": 104.9471, "volume": 197660.0}, {"date": "2016-08-30", "close": 105.0938, "volume": 205615.0}, {"date": "2016-08-31", "close": 104.458, "volume": 168198.0}, {"date": "2016-09-01", "close": 104.2705, "volume": 233265.0}, {"date": "2016-09-02", "close": 104.9389, "volume": 166792.0}, {"date": "2016-09-06", "close": 103.5777, "volume": 293003.0}, {"date": "2016-09-07", "close": 102.9745, "volume": 458475.0}, {"date": "2016-09-08", "close": 102.5588, "volume": 232774.0}, {"date": "2016-09-09", "close": 100.203, "volume": 324266.0}, {"date": "2016-09-12", "close": 100.8307, "volume": 292328.0}, {"date": "2016-09-13", "close": 98.8744, "volume": 302074.0}, {"date": "2016-09-14", "close": 99.339, "volume": 280605.0}, {"date": "2016-09-15", "close": 100.3009, "volume": 270590.0}, {"date": "2016-09-16", "close": 100.1623, "volume": 331567.0}, {"date": "2016-09-19", "close": 101.3361, "volume": 323044.0}, {"date": "2016-09-20", "close": 100.847, "volume": 265431.0}, {"date": "2016-09-21", "close": 102.1838, "volume": 196470.0}, {"date": "2016-09-22", "close": 103.4228, "volume": 251507.0}, {"date": "2016-09-23", "close": 101.6784, "volume": 139211.0}, {"date": "2016-09-26", "close": 101.3605, "volume": 139822.0}, {"date": "2016-09-27", "close": 101.8659, "volume": 142026.0}, {"date": "2016-09-28", "close": 101.9067, "volume": 247358.0}, {"date": "2016-09-29", "close": 100.5128, "volume": 231017.0}, {"date": "2016-09-30", "close": 100.7655, "volume": 312197.0}, {"date": "2016-10-03", "close": 100.2438, "volume": 287133.0}, {"date": "2016-10-04", "close": 99.4857, "volume": 209571.0}, {"date": "2016-10-05", "close": 99.2657, "volume": 339138.0}, {"date": "2016-10-06", "close": 98.2304, "volume": 408890.0}, {"date": "2016-10-07", "close": 97.8636, "volume": 315254.0}, {"date": "2016-10-10", "close": 95.9481, "volume": 362373.0}, {"date": "2016-10-11", "close": 95.3042, "volume": 334366.0}, {"date": "2016-10-12", "close": 96.1111, "volume": 145108.0}, {"date": "2016-10-13", "close": 96.4453, "volume": 325176.0}, {"date": "2016-10-14", "close": 96.4535, "volume": 386412.0}, {"date": "2016-10-17", "close": 94.6358, "volume": 299773.0}, {"date": "2016-10-18", "close": 95.9237, "volume": 191069.0}, {"date": "2016-10-19", "close": 96.4372, "volume": 184067.0}, {"date": "2016-10-20", "close": 94.326, "volume": 311722.0}, {"date": "2016-10-21", "close": 93.1441, "volume": 220539.0}, {"date": "2016-10-24", "close": 94.8721, "volume": 312716.0}, {"date": "2016-10-25", "close": 89.0359, "volume": 714705.0}, {"date": "2016-10-26", "close": 90.6009, "volume": 528734.0}, {"date": "2016-10-27", "close": 90.1852, "volume": 409631.0}, {"date": "2016-10-28", "close": 89.6391, "volume": 287612.0}, {"date": "2016-10-31", "close": 91.3834, "volume": 408217.0}, {"date": "2016-11-01", "close": 92.0437, "volume": 598870.0}, {"date": "2016-11-02", "close": 92.6958, "volume": 496437.0}, {"date": "2016-11-03", "close": 93.1767, "volume": 404422.0}, {"date": "2016-11-04", "close": 93.193, "volume": 298621.0}, {"date": "2016-11-07", "close": 95.459, "volume": 467482.0}, {"date": "2016-11-08", "close": 96.0785, "volume": 529733.0}, {"date": "2016-11-09", "close": 94.9659, "volume": 1036131.0}, {"date": "2016-11-10", "close": 97.8962, "volume": 684787.0}, {"date": "2016-11-11", "close": 98.6299, "volume": 355672.0}, {"date": "2016-11-14", "close": 102.143, "volume": 398864.0}, {"date": "2016-11-15", "close": 105.8029, "volume": 816956.0}, {"date": "2016-11-16", "close": 105.8845, "volume": 895605.0}, {"date": "2016-11-17", "close": 109.2346, "volume": 1008803.0}, {"date": "2016-11-18", "close": 106.1371, "volume": 682734.0}, {"date": "2016-11-21", "close": 108.3217, "volume": 459752.0}, {"date": "2016-11-22", "close": 109.4384, "volume": 453482.0}, {"date": "2016-11-23", "close": 110.6285, "volume": 508499.0}, {"date": "2016-11-25", "close": 113.4732, "volume": 304116.0}, {"date": "2016-11-28", "close": 111.8675, "volume": 545314.0}, {"date": "2016-11-29", "close": 110.979, "volume": 611874.0}, {"date": "2016-11-30", "close": 111.6555, "volume": 3226584.0}, {"date": "2016-12-01", "close": 111.8185, "volume": 723353.0}, {"date": "2016-12-02", "close": 112.0957, "volume": 486106.0}, {"date": "2016-12-05", "close": 113.5955, "volume": 891300.0}, {"date": "2016-12-06", "close": 114.4106, "volume": 662833.0}, {"date": "2016-12-07", "close": 115.992, "volume": 415006.0}, {"date": "2016-12-08", "close": 116.0572, "volume": 357872.0}, {"date": "2016-12-09", "close": 115.9105, "volume": 357471.0}, {"date": "2016-12-12", "close": 112.3973, "volume": 572631.0}, {"date": "2016-12-13", "close": 111.6148, "volume": 456778.0}, {"date": "2016-12-14", "close": 109.4058, "volume": 533807.0}, {"date": "2016-12-15", "close": 107.857, "volume": 593056.0}, {"date": "2016-12-16", "close": 108.069, "volume": 688777.0}, {"date": "2016-12-19", "close": 109.1531, "volume": 561250.0}, {"date": "2016-12-20", "close": 107.906, "volume": 354117.0}, {"date": "2016-12-21", "close": 107.3924, "volume": 185540.0}, {"date": "2016-12-22", "close": 106.6996, "volume": 216208.0}, {"date": "2016-12-23", "close": 106.3165, "volume": 181360.0}, {"date": "2016-12-27", "close": 106.7485, "volume": 157038.0}, {"date": "2016-12-28", "close": 105.0449, "volume": 159367.0}, {"date": "2016-12-29", "close": 105.0123, "volume": 172077.0}, {"date": "2016-12-30", "close": 104.996, "volume": 213545.0}, {"date": "2017-01-03", "close": 104.8166, "volume": 237365.0}, {"date": "2017-01-04", "close": 105.8355, "volume": 292896.0}, {"date": "2017-01-05", "close": 105.3791, "volume": 230711.0}, {"date": "2017-01-06", "close": 105.9904, "volume": 191553.0}, {"date": "2017-01-09", "close": 106.8055, "volume": 476801.0}, {"date": "2017-01-10", "close": 107.9304, "volume": 368165.0}, {"date": "2017-01-11", "close": 108.7048, "volume": 558944.0}, {"date": "2017-01-12", "close": 107.4902, "volume": 249196.0}, {"date": "2017-01-13", "close": 110.0008, "volume": 228081.0}, {"date": "2017-01-17", "close": 107.7918, "volume": 188260.0}, {"date": "2017-01-18", "close": 108.0527, "volume": 177605.0}, {"date": "2017-01-19", "close": 109.7644, "volume": 295122.0}, {"date": "2017-01-20", "close": 108.0201, "volume": 300498.0}, {"date": "2017-01-23", "close": 108.6722, "volume": 247609.0}, {"date": "2017-01-24", "close": 108.4195, "volume": 732337.0}, {"date": "2017-01-25", "close": 111.8593, "volume": 390396.0}, {"date": "2017-01-26", "close": 110.7915, "volume": 248118.0}, {"date": "2017-01-27", "close": 110.4491, "volume": 232551.0}, {"date": "2017-01-30", "close": 109.6992, "volume": 297329.0}, {"date": "2017-01-31", "close": 109.3732, "volume": 219883.0}, {"date": "2017-02-01", "close": 108.6477, "volume": 319926.0}, {"date": "2017-02-02", "close": 107.099, "volume": 260159.0}, {"date": "2017-02-03", "close": 108.4113, "volume": 278046.0}, {"date": "2017-02-06", "close": 108.126, "volume": 219197.0}, {"date": "2017-02-07", "close": 112.3891, "volume": 1240285.0}, {"date": "2017-02-08", "close": 112.438, "volume": 304221.0}, {"date": "2017-02-09", "close": 112.4299, "volume": 329480.0}, {"date": "2017-02-10", "close": 111.7778, "volume": 284945.0}, {"date": "2017-02-13", "close": 111.737, "volume": 245732.0}, {"date": "2017-02-14", "close": 111.9408, "volume": 351551.0}, {"date": "2017-02-15", "close": 112.7315, "volume": 327434.0}, {"date": "2017-02-16", "close": 112.2832, "volume": 269435.0}, {"date": "2017-02-17", "close": 112.6581, "volume": 295649.0}, {"date": "2017-02-21", "close": 113.9053, "volume": 400456.0}, {"date": "2017-02-22", "close": 112.4625, "volume": 207336.0}, {"date": "2017-02-23", "close": 112.5685, "volume": 274271.0}, {"date": "2017-02-24", "close": 113.3428, "volume": 239035.0}, {"date": "2017-02-27", "close": 113.3021, "volume": 524558.0}, {"date": "2017-02-28", "close": 113.0657, "volume": 645019.0}, {"date": "2017-03-01", "close": 115.5355, "volume": 1186594.0}, {"date": "2017-03-02", "close": 111.6474, "volume": 579702.0}, {"date": "2017-03-03", "close": 114.2802, "volume": 535003.0}, {"date": "2017-03-06", "close": 113.677, "volume": 556269.0}, {"date": "2017-03-07", "close": 113.1146, "volume": 290055.0}, {"date": "2017-03-08", "close": 113.0575, "volume": 216839.0}, {"date": "2017-03-09", "close": 110.6203, "volume": 270892.0}, {"date": "2017-03-10", "close": 112.2506, "volume": 219753.0}, {"date": "2017-03-13", "close": 113.4814, "volume": 200388.0}, {"date": "2017-03-14", "close": 111.5903, "volume": 143319.0}, {"date": "2017-03-15", "close": 115.2176, "volume": 502131.0}, {"date": "2017-03-16", "close": 113.7911, "volume": 250723.0}, {"date": "2017-03-17", "close": 113.5874, "volume": 301053.0}, {"date": "2017-03-20", "close": 112.6744, "volume": 205014.0}, {"date": "2017-03-21", "close": 109.4628, "volume": 346169.0}, {"date": "2017-03-22", "close": 110.547, "volume": 375849.0}, {"date": "2017-03-23", "close": 110.6366, "volume": 255640.0}, {"date": "2017-03-24", "close": 111.1257, "volume": 260009.0}, {"date": "2017-03-27", "close": 111.0931, "volume": 370876.0}, {"date": "2017-03-28", "close": 112.0142, "volume": 496815.0}, {"date": "2017-03-29", "close": 112.2261, "volume": 384642.0}, {"date": "2017-03-30", "close": 111.2235, "volume": 225001.0}, {"date": "2017-03-31", "close": 111.2235, "volume": 258953.0}, {"date": "2017-04-03", "close": 109.8786, "volume": 248031.0}, {"date": "2017-04-04", "close": 109.4873, "volume": 214114.0}, {"date": "2017-04-05", "close": 108.6151, "volume": 296180.0}, {"date": "2017-04-06", "close": 108.6559, "volume": 358860.0}, {"date": "2017-04-07", "close": 109.634, "volume": 225146.0}, {"date": "2017-04-10", "close": 109.6911, "volume": 152454.0}, {"date": "2017-04-11", "close": 110.979, "volume": 201964.0}, {"date": "2017-04-12", "close": 109.8867, "volume": 214711.0}, {"date": "2017-04-13", "close": 109.3732, "volume": 281213.0}, {"date": "2017-04-17", "close": 109.74, "volume": 212146.0}, {"date": "2017-04-18", "close": 109.2591, "volume": 192294.0}, {"date": "2017-04-19", "close": 109.6829, "volume": 244698.0}, {"date": "2017-04-20", "close": 112.0305, "volume": 133595.0}, {"date": "2017-04-21", "close": 112.275, "volume": 134330.0}, {"date": "2017-04-24", "close": 113.408, "volume": 165421.0}, {"date": "2017-04-25", "close": 113.6933, "volume": 928159.0}, {"date": "2017-04-26", "close": 113.2939, "volume": 455314.0}, {"date": "2017-04-27", "close": 112.4869, "volume": 545094.0}, {"date": "2017-04-28", "close": 110.9627, "volume": 545803.0}, {"date": "2017-05-01", "close": 112.707, "volume": 449150.0}, {"date": "2017-05-02", "close": 113.946, "volume": 421739.0}, {"date": "2017-05-03", "close": 112.7885, "volume": 184657.0}, {"date": "2017-05-04", "close": 113.62, "volume": 310100.0}, {"date": "2017-05-05", "close": 114.9894, "volume": 170166.0}, {"date": "2017-05-08", "close": 112.8374, "volume": 219920.0}, {"date": "2017-05-09", "close": 112.0386, "volume": 324479.0}, {"date": "2017-05-10", "close": 109.2754, "volume": 1051733.0}, {"date": "2017-05-11", "close": 109.5444, "volume": 455632.0}, {"date": "2017-05-12", "close": 109.7807, "volume": 533848.0}, {"date": "2017-05-15", "close": 110.172, "volume": 411975.0}, {"date": "2017-05-16", "close": 108.6151, "volume": 243316.0}, {"date": "2017-05-17", "close": 104.8982, "volume": 340012.0}, {"date": "2017-05-18", "close": 104.7188, "volume": 583906.0}, {"date": "2017-05-19", "close": 104.8982, "volume": 322148.0}, {"date": "2017-05-22", "close": 106.8952, "volume": 225324.0}, {"date": "2017-05-23", "close": 104.3113, "volume": 416335.0}, {"date": "2017-05-24", "close": 103.9119, "volume": 348940.0}, {"date": "2017-05-25", "close": 104.7188, "volume": 303526.0}, {"date": "2017-05-26", "close": 104.6455, "volume": 234075.0}, {"date": "2017-05-30", "close": 103.545, "volume": 491366.0}, {"date": "2017-05-31", "close": 104.6292, "volume": 964412.0}, {"date": "2017-06-01", "close": 106.5855, "volume": 470430.0}, {"date": "2017-06-02", "close": 107.6777, "volume": 363874.0}, {"date": "2017-06-05", "close": 107.3761, "volume": 309437.0}, {"date": "2017-06-06", "close": 106.8789, "volume": 324207.0}, {"date": "2017-06-07", "close": 107.8081, "volume": 389818.0}, {"date": "2017-06-08", "close": 107.1968, "volume": 287545.0}, {"date": "2017-06-09", "close": 106.7403, "volume": 325482.0}, {"date": "2017-06-12", "close": 106.6099, "volume": 207376.0}, {"date": "2017-06-13", "close": 107.8326, "volume": 249530.0}, {"date": "2017-06-14", "close": 108.5825, "volume": 366939.0}, {"date": "2017-06-15", "close": 107.5228, "volume": 231799.0}, {"date": "2017-06-16", "close": 106.9197, "volume": 285463.0}, {"date": "2017-06-19", "close": 106.9604, "volume": 340368.0}, {"date": "2017-06-20", "close": 103.1538, "volume": 1114541.0}, {"date": "2017-06-21", "close": 98.4424, "volume": 882322.0}, {"date": "2017-06-22", "close": 99.4694, "volume": 342651.0}, {"date": "2017-06-23", "close": 99.0863, "volume": 459207.0}, {"date": "2017-06-26", "close": 100.2683, "volume": 351119.0}, {"date": "2017-06-27", "close": 98.9641, "volume": 428512.0}, {"date": "2017-06-28", "close": 100.6432, "volume": 289633.0}, {"date": "2017-06-29", "close": 97.8473, "volume": 482861.0}, {"date": "2017-06-30", "close": 99.0456, "volume": 575447.0}, {"date": "2017-07-03", "close": 98.8092, "volume": 166176.0}, {"date": "2017-07-05", "close": 100.2357, "volume": 439584.0}, {"date": "2017-07-06", "close": 99.3838, "volume": 498670.0}, {"date": "2017-07-07", "close": 98.1, "volume": 351796.0}, {"date": "2017-07-10", "close": 97.1871, "volume": 659606.0}, {"date": "2017-07-11", "close": 99.2575, "volume": 645469.0}, {"date": "2017-07-12", "close": 99.6977, "volume": 340312.0}, {"date": "2017-07-13", "close": 99.6895, "volume": 218280.0}, {"date": "2017-07-14", "close": 100.8307, "volume": 333655.0}, {"date": "2017-07-17", "close": 103.0886, "volume": 618445.0}, {"date": "2017-07-18", "close": 102.9908, "volume": 653573.0}, {"date": "2017-07-19", "close": 104.7596, "volume": 344108.0}, {"date": "2017-07-20", "close": 105.7214, "volume": 605512.0}, {"date": "2017-07-21", "close": 105.86, "volume": 387106.0}, {"date": "2017-07-24", "close": 105.7296, "volume": 408118.0}, {"date": "2017-07-25", "close": 106.1697, "volume": 435929.0}, {"date": "2017-07-26", "close": 106.0556, "volume": 376384.0}, {"date": "2017-07-27", "close": 106.1616, "volume": 379338.0}, {"date": "2017-07-28", "close": 105.3139, "volume": 466770.0}, {"date": "2017-07-31", "close": 106.5202, "volume": 298157.0}, {"date": "2017-08-01", "close": 107.3843, "volume": 309357.0}, {"date": "2017-08-02", "close": 106.7892, "volume": 260409.0}, {"date": "2017-08-03", "close": 105.7785, "volume": 250322.0}, {"date": "2017-08-04", "close": 104.621, "volume": 435679.0}, {"date": "2017-08-07", "close": 105.9252, "volume": 322400.0}, {"date": "2017-08-08", "close": 104.8248, "volume": 317812.0}, {"date": "2017-08-09", "close": 103.3331, "volume": 487766.0}, {"date": "2017-08-10", "close": 98.1734, "volume": 1655583.0}, {"date": "2017-08-11", "close": 99.877, "volume": 1019378.0}, {"date": "2017-08-14", "close": 95.9889, "volume": 1189658.0}, {"date": "2017-08-15", "close": 96.16, "volume": 860108.0}, {"date": "2017-08-16", "close": 97.5294, "volume": 778495.0}, {"date": "2017-08-17", "close": 95.5242, "volume": 722700.0}, {"date": "2017-08-18", "close": 94.6032, "volume": 658658.0}, {"date": "2017-08-21", "close": 94.8314, "volume": 381820.0}, {"date": "2017-08-22", "close": 96.1763, "volume": 659933.0}, {"date": "2017-08-23", "close": 95.4264, "volume": 714145.0}, {"date": "2017-08-24", "close": 94.326, "volume": 598692.0}, {"date": "2017-08-25", "close": 95.4101, "volume": 537953.0}, {"date": "2017-08-28", "close": 96.7551, "volume": 461199.0}, {"date": "2017-08-29", "close": 96.9996, "volume": 883464.0}, {"date": "2017-08-30", "close": 96.9915, "volume": 749741.0}, {"date": "2017-08-31", "close": 99.2004, "volume": 720660.0}, {"date": "2017-09-01", "close": 100.6758, "volume": 501365.0}, {"date": "2017-09-05", "close": 98.8255, "volume": 536772.0}, {"date": "2017-09-06", "close": 98.1571, "volume": 417762.0}, {"date": "2017-09-07", "close": 97.0485, "volume": 388207.0}, {"date": "2017-09-08", "close": 97.7169, "volume": 213775.0}, {"date": "2017-09-11", "close": 99.4939, "volume": 267416.0}, {"date": "2017-09-12", "close": 98.9559, "volume": 505938.0}, {"date": "2017-09-13", "close": 101.0834, "volume": 443099.0}, {"date": "2017-09-14", "close": 98.3038, "volume": 438081.0}, {"date": "2017-09-15", "close": 98.1571, "volume": 331135.0}, {"date": "2017-09-18", "close": 98.9396, "volume": 246814.0}, {"date": "2017-09-19", "close": 99.2575, "volume": 278018.0}, {"date": "2017-09-20", "close": 100.6432, "volume": 510279.0}, {"date": "2017-09-21", "close": 98.8662, "volume": 377155.0}, {"date": "2017-09-22", "close": 99.0619, "volume": 426967.0}, {"date": "2017-09-25", "close": 99.2249, "volume": 190428.0}, {"date": "2017-09-26", "close": 100.4802, "volume": 281155.0}, {"date": "2017-09-27", "close": 103.8385, "volume": 499381.0}, {"date": "2017-09-28", "close": 104.1808, "volume": 399588.0}, {"date": "2017-09-29", "close": 104.4743, "volume": 255626.0}, {"date": "2017-10-02", "close": 102.7218, "volume": 354641.0}, {"date": "2017-10-03", "close": 104.2461, "volume": 293156.0}, {"date": "2017-10-04", "close": 105.0204, "volume": 334961.0}, {"date": "2017-10-05", "close": 104.0504, "volume": 790034.0}, {"date": "2017-10-06", "close": 104.5803, "volume": 207969.0}, {"date": "2017-10-09", "close": 102.2409, "volume": 393342.0}, {"date": "2017-10-10", "close": 100.8551, "volume": 437890.0}, {"date": "2017-10-11", "close": 100.7084, "volume": 424329.0}, {"date": "2017-10-12", "close": 100.0726, "volume": 433082.0}, {"date": "2017-10-13", "close": 102.0289, "volume": 396049.0}, {"date": "2017-10-16", "close": 99.9748, "volume": 1025531.0}, {"date": "2017-10-17", "close": 98.4668, "volume": 440701.0}, {"date": "2017-10-18", "close": 96.6817, "volume": 573604.0}, {"date": "2017-10-19", "close": 97.3664, "volume": 532109.0}, {"date": "2017-10-20", "close": 98.7195, "volume": 357542.0}, {"date": "2017-10-23", "close": 95.4101, "volume": 484801.0}, {"date": "2017-10-24", "close": 95.3857, "volume": 1072104.0}, {"date": "2017-10-25", "close": 94.3586, "volume": 660013.0}, {"date": "2017-10-26", "close": 96.2334, "volume": 387621.0}, {"date": "2017-10-27", "close": 95.459, "volume": 490461.0}, {"date": "2017-10-30", "close": 94.6032, "volume": 456202.0}, {"date": "2017-10-31", "close": 94.4727, "volume": 588209.0}, {"date": "2017-11-01", "close": 94.3831, "volume": 439764.0}, {"date": "2017-11-02", "close": 95.0596, "volume": 659095.0}, {"date": "2017-11-03", "close": 96.9589, "volume": 473458.0}, {"date": "2017-11-06", "close": 97.7821, "volume": 712162.0}, {"date": "2017-11-07", "close": 97.0404, "volume": 1403454.0}, {"date": "2017-11-08", "close": 91.1226, "volume": 2285655.0}, {"date": "2017-11-09", "close": 88.6202, "volume": 1005050.0}, {"date": "2017-11-10", "close": 89.5331, "volume": 1333489.0}, {"date": "2017-11-13", "close": 88.9788, "volume": 763622.0}, {"date": "2017-11-14", "close": 90.1852, "volume": 1001692.0}, {"date": "2017-11-15", "close": 89.7858, "volume": 679191.0}, {"date": "2017-11-16", "close": 90.6498, "volume": 605557.0}, {"date": "2017-11-17", "close": 92.6713, "volume": 549477.0}, {"date": "2017-11-20", "close": 93.5761, "volume": 457157.0}, {"date": "2017-11-21", "close": 95.027, "volume": 725105.0}, {"date": "2017-11-22", "close": 96.3068, "volume": 1089376.0}, {"date": "2017-11-24", "close": 96.2171, "volume": 243705.0}, {"date": "2017-11-27", "close": 97.9941, "volume": 720082.0}, {"date": "2017-11-28", "close": 101.6458, "volume": 945311.0}, {"date": "2017-11-29", "close": 102.1512, "volume": 489625.0}, {"date": "2017-11-30", "close": 103.9445, "volume": 669341.0}, {"date": "2017-12-01", "close": 103.1864, "volume": 722489.0}, {"date": "2017-12-04", "close": 103.0397, "volume": 805576.0}, {"date": "2017-12-05", "close": 101.173, "volume": 1276781.0}, {"date": "2017-12-06", "close": 102.6973, "volume": 643490.0}, {"date": "2017-12-07", "close": 102.1838, "volume": 358723.0}, {"date": "2017-12-08", "close": 102.3876, "volume": 480085.0}, {"date": "2017-12-11", "close": 101.874, "volume": 395749.0}, {"date": "2017-12-12", "close": 103.9526, "volume": 432378.0}, {"date": "2017-12-13", "close": 104.7514, "volume": 604587.0}, {"date": "2017-12-14", "close": 105.4443, "volume": 634164.0}, {"date": "2017-12-15", "close": 106.6099, "volume": 682881.0}, {"date": "2017-12-18", "close": 107.5799, "volume": 486391.0}, {"date": "2017-12-19", "close": 106.6588, "volume": 431453.0}, {"date": "2017-12-20", "close": 106.8544, "volume": 485572.0}, {"date": "2017-12-21", "close": 106.8137, "volume": 309828.0}, {"date": "2017-12-22", "close": 107.6288, "volume": 505674.0}, {"date": "2017-12-26", "close": 108.2402, "volume": 165058.0}, {"date": "2017-12-27", "close": 109.4384, "volume": 350950.0}, {"date": "2017-12-28", "close": 109.7318, "volume": 177010.0}, {"date": "2017-12-29", "close": 110.0008, "volume": 405267.0}, {"date": "2018-01-02", "close": 110.2698, "volume": 377204.0}, {"date": "2018-01-03", "close": 110.9056, "volume": 582997.0}, {"date": "2018-01-04", "close": 110.5877, "volume": 317763.0}, {"date": "2018-01-05", "close": 111.0931, "volume": 319242.0}, {"date": "2018-01-08", "close": 111.8512, "volume": 285267.0}, {"date": "2018-01-09", "close": 109.4384, "volume": 455786.0}, {"date": "2018-01-10", "close": 107.2539, "volume": 550490.0}, {"date": "2018-01-11", "close": 108.9901, "volume": 367133.0}, {"date": "2018-01-12", "close": 110.6366, "volume": 779495.0}, {"date": "2018-01-16", "close": 109.7807, "volume": 423868.0}, {"date": "2018-01-17", "close": 109.039, "volume": 261923.0}, {"date": "2018-01-18", "close": 109.308, "volume": 647652.0}, {"date": "2018-01-19", "close": 112.2832, "volume": 439480.0}, {"date": "2018-01-22", "close": 113.0983, "volume": 600430.0}, {"date": "2018-01-23", "close": 111.7044, "volume": 438999.0}, {"date": "2018-01-24", "close": 111.0605, "volume": 356611.0}, {"date": "2018-01-25", "close": 109.6259, "volume": 401570.0}, {"date": "2018-01-26", "close": 110.2617, "volume": 306746.0}, {"date": "2018-01-29", "close": 110.8241, "volume": 328605.0}, {"date": "2018-01-30", "close": 111.5903, "volume": 445972.0}, {"date": "2018-01-31", "close": 111.0686, "volume": 525946.0}, {"date": "2018-02-01", "close": 110.6774, "volume": 260428.0}, {"date": "2018-02-02", "close": 108.2157, "volume": 276519.0}, {"date": "2018-02-05", "close": 104.5558, "volume": 415390.0}, {"date": "2018-02-06", "close": 104.6373, "volume": 639139.0}, {"date": "2018-02-07", "close": 108.338, "volume": 538910.0}, {"date": "2018-02-08", "close": 106.993, "volume": 992145.0}, {"date": "2018-02-09", "close": 106.83, "volume": 624590.0}, {"date": "2018-02-12", "close": 108.7129, "volume": 235838.0}, {"date": "2018-02-13", "close": 106.3328, "volume": 595213.0}, {"date": "2018-02-14", "close": 108.7863, "volume": 264638.0}, {"date": "2018-02-15", "close": 108.4602, "volume": 402768.0}, {"date": "2018-02-16", "close": 110.0416, "volume": 249923.0}, {"date": "2018-02-20", "close": 108.9982, "volume": 253123.0}, {"date": "2018-02-21", "close": 108.3461, "volume": 244274.0}, {"date": "2018-02-22", "close": 108.3787, "volume": 222633.0}, {"date": "2018-02-23", "close": 109.5117, "volume": 226101.0}, {"date": "2018-02-26", "close": 106.8381, "volume": 681559.0}, {"date": "2018-02-27", "close": 104.1482, "volume": 715728.0}, {"date": "2018-02-28", "close": 98.0185, "volume": 2872050.0}, {"date": "2018-03-01", "close": 96.2008, "volume": 1388665.0}, {"date": "2018-03-02", "close": 97.7006, "volume": 1379837.0}, {"date": "2018-03-05", "close": 97.8229, "volume": 948336.0}, {"date": "2018-03-06", "close": 99.0374, "volume": 560032.0}, {"date": "2018-03-07", "close": 101.3198, "volume": 637303.0}, {"date": "2018-03-08", "close": 103.7407, "volume": 706615.0}, {"date": "2018-03-09", "close": 107.0012, "volume": 927168.0}, {"date": "2018-03-12", "close": 107.5473, "volume": 861462.0}, {"date": "2018-03-13", "close": 108.5173, "volume": 756572.0}, {"date": "2018-03-14", "close": 106.8055, "volume": 842511.0}, {"date": "2018-03-15", "close": 105.1264, "volume": 432872.0}, {"date": "2018-03-16", "close": 105.9578, "volume": 411034.0}, {"date": "2018-03-19", "close": 104.6699, "volume": 698159.0}, {"date": "2018-03-20", "close": 104.7759, "volume": 264238.0}, {"date": "2018-03-21", "close": 104.5395, "volume": 319420.0}, {"date": "2018-03-22", "close": 101.5317, "volume": 397277.0}, {"date": "2018-03-23", "close": 99.9585, "volume": 730085.0}, {"date": "2018-03-26", "close": 100.5454, "volume": 534142.0}, {"date": "2018-03-27", "close": 100.04, "volume": 910829.0}, {"date": "2018-03-28", "close": 100.6351, "volume": 478671.0}, {"date": "2018-03-29", "close": 100.9041, "volume": 301336.0}, {"date": "2018-04-02", "close": 100.7492, "volume": 655558.0}, {"date": "2018-04-03", "close": 101.3442, "volume": 704328.0}, {"date": "2018-04-04", "close": 100.684, "volume": 770377.0}, {"date": "2018-04-05", "close": 101.7355, "volume": 616885.0}, {"date": "2018-04-06", "close": 100.7247, "volume": 432393.0}, {"date": "2018-04-09", "close": 100.5291, "volume": 350266.0}, {"date": "2018-04-10", "close": 101.3198, "volume": 312092.0}, {"date": "2018-04-11", "close": 100.8144, "volume": 450010.0}, {"date": "2018-04-12", "close": 99.8933, "volume": 596774.0}, {"date": "2018-04-13", "close": 99.7955, "volume": 440784.0}, {"date": "2018-04-16", "close": 100.7329, "volume": 395351.0}, {"date": "2018-04-17", "close": 102.1267, "volume": 374272.0}, {"date": "2018-04-18", "close": 103.0641, "volume": 327022.0}, {"date": "2018-04-19", "close": 102.8766, "volume": 683661.0}, {"date": "2018-04-20", "close": 104.0912, "volume": 308386.0}, {"date": "2018-04-23", "close": 103.8548, "volume": 348575.0}, {"date": "2018-04-24", "close": 102.5424, "volume": 595279.0}, {"date": "2018-04-25", "close": 102.893, "volume": 239718.0}, {"date": "2018-04-26", "close": 104.784, "volume": 335397.0}, {"date": "2018-04-27", "close": 104.3031, "volume": 575102.0}, {"date": "2018-04-30", "close": 102.5751, "volume": 538274.0}, {"date": "2018-05-01", "close": 103.5043, "volume": 361863.0}, {"date": "2018-05-02", "close": 102.6973, "volume": 410068.0}, {"date": "2018-05-03", "close": 101.7599, "volume": 305068.0}, {"date": "2018-05-04", "close": 103.0804, "volume": 230015.0}, {"date": "2018-05-07", "close": 105.1182, "volume": 643076.0}, {"date": "2018-05-08", "close": 107.2946, "volume": 518742.0}, {"date": "2018-05-09", "close": 88.4857, "volume": 8669285.0}, {"date": "2018-05-10", "close": 87.2344, "volume": 2044415.0}, {"date": "2018-05-11", "close": 87.479, "volume": 782640.0}, {"date": "2018-05-14", "close": 86.3704, "volume": 643746.0}, {"date": "2018-05-15", "close": 85.4656, "volume": 710071.0}, {"date": "2018-05-16", "close": 85.5634, "volume": 743375.0}, {"date": "2018-05-17", "close": 84.7402, "volume": 647166.0}, {"date": "2018-05-18", "close": 85.1396, "volume": 688745.0}, {"date": "2018-05-21", "close": 84.7565, "volume": 1018859.0}, {"date": "2018-05-22", "close": 83.6316, "volume": 1039247.0}, {"date": "2018-05-23", "close": 85.164, "volume": 970123.0}, {"date": "2018-05-24", "close": 84.569, "volume": 966893.0}, {"date": "2018-05-25", "close": 84.7646, "volume": 480896.0}, {"date": "2018-05-29", "close": 83.1181, "volume": 596753.0}, {"date": "2018-05-30", "close": 82.8002, "volume": 736513.0}, {"date": "2018-05-31", "close": 81.2025, "volume": 657365.0}, {"date": "2018-06-01", "close": 81.1618, "volume": 906971.0}, {"date": "2018-06-04", "close": 80.7298, "volume": 352438.0}, {"date": "2018-06-05", "close": 80.958, "volume": 613422.0}, {"date": "2018-06-06", "close": 82.2622, "volume": 450382.0}, {"date": "2018-06-07", "close": 84.0066, "volume": 377891.0}, {"date": "2018-06-08", "close": 84.9276, "volume": 594545.0}, {"date": "2018-06-11", "close": 84.7728, "volume": 794954.0}, {"date": "2018-06-12", "close": 85.3597, "volume": 950776.0}, {"date": "2018-06-13", "close": 85.1803, "volume": 634497.0}, {"date": "2018-06-14", "close": 86.5416, "volume": 448674.0}, {"date": "2018-06-15", "close": 86.9084, "volume": 371419.0}, {"date": "2018-06-18", "close": 86.9491, "volume": 364913.0}, {"date": "2018-06-19", "close": 84.9602, "volume": 760049.0}, {"date": "2018-06-20", "close": 85.1885, "volume": 740630.0}, {"date": "2018-06-21", "close": 85.4738, "volume": 362368.0}, {"date": "2018-06-22", "close": 85.5064, "volume": 863131.0}, {"date": "2018-06-25", "close": 85.9058, "volume": 408849.0}, {"date": "2018-06-26", "close": 86.9573, "volume": 513238.0}, {"date": "2018-06-27", "close": 86.1748, "volume": 448765.0}, {"date": "2018-06-28", "close": 84.6505, "volume": 285179.0}, {"date": "2018-06-29", "close": 85.1151, "volume": 336428.0}, {"date": "2018-07-02", "close": 84.1288, "volume": 461342.0}, {"date": "2018-07-03", "close": 84.9276, "volume": 789444.0}, {"date": "2018-07-05", "close": 85.0662, "volume": 814436.0}, {"date": "2018-07-06", "close": 84.0962, "volume": 663443.0}, {"date": "2018-07-09", "close": 84.4467, "volume": 1646660.0}, {"date": "2018-07-10", "close": 84.5608, "volume": 927359.0}, {"date": "2018-07-11", "close": 83.8272, "volume": 745920.0}, {"date": "2018-07-12", "close": 83.004, "volume": 500768.0}, {"date": "2018-07-13", "close": 83.33, "volume": 769271.0}, {"date": "2018-07-16", "close": 81.2188, "volume": 434627.0}, {"date": "2018-07-17", "close": 80.5749, "volume": 382226.0}, {"date": "2018-07-18", "close": 81.4634, "volume": 659073.0}, {"date": "2018-07-19", "close": 82.0014, "volume": 613433.0}, {"date": "2018-07-20", "close": 82.7187, "volume": 1126991.0}, {"date": "2018-07-23", "close": 81.5775, "volume": 333464.0}, {"date": "2018-07-24", "close": 81.7976, "volume": 662331.0}, {"date": "2018-07-25", "close": 81.5938, "volume": 505598.0}, {"date": "2018-07-26", "close": 82.7268, "volume": 1360506.0}, {"date": "2018-07-27", "close": 82.9877, "volume": 532807.0}, {"date": "2018-07-30", "close": 82.0992, "volume": 902661.0}, {"date": "2018-07-31", "close": 83.5338, "volume": 710519.0}, {"date": "2018-08-01", "close": 82.5475, "volume": 769284.0}, {"date": "2018-08-02", "close": 83.8354, "volume": 572014.0}, {"date": "2018-08-03", "close": 83.2485, "volume": 415100.0}, {"date": "2018-08-06", "close": 85.3108, "volume": 707370.0}, {"date": "2018-08-07", "close": 86.1666, "volume": 765510.0}, {"date": "2018-08-08", "close": 98.1652, "volume": 2587048.0}, {"date": "2018-08-09", "close": 95.3775, "volume": 1003849.0}, {"date": "2018-08-10", "close": 94.7988, "volume": 579724.0}, {"date": "2018-08-13", "close": 94.1467, "volume": 678792.0}, {"date": "2018-08-14", "close": 93.8451, "volume": 802800.0}, {"date": "2018-08-15", "close": 94.1548, "volume": 579309.0}, {"date": "2018-08-16", "close": 94.0163, "volume": 549900.0}, {"date": "2018-08-17", "close": 94.4646, "volume": 474826.0}, {"date": "2018-08-20", "close": 95.3775, "volume": 356576.0}, {"date": "2018-08-21", "close": 96.967, "volume": 396855.0}, {"date": "2018-08-22", "close": 96.2008, "volume": 332148.0}, {"date": "2018-08-23", "close": 96.2986, "volume": 343218.0}, {"date": "2018-08-24", "close": 97.2115, "volume": 420557.0}, {"date": "2018-08-27", "close": 97.4316, "volume": 215850.0}, {"date": "2018-08-28", "close": 98.7032, "volume": 450309.0}, {"date": "2018-08-29", "close": 98.8499, "volume": 372808.0}, {"date": "2018-08-30", "close": 97.3338, "volume": 316948.0}, {"date": "2018-08-31", "close": 99.07, "volume": 415410.0}, {"date": "2018-09-04", "close": 99.6569, "volume": 472811.0}, {"date": "2018-09-05", "close": 102.2898, "volume": 600232.0}, {"date": "2018-09-06", "close": 102.2572, "volume": 636616.0}, {"date": "2018-09-07", "close": 102.7788, "volume": 344557.0}, {"date": "2018-09-10", "close": 102.624, "volume": 274131.0}, {"date": "2018-09-11", "close": 102.9093, "volume": 243167.0}, {"date": "2018-09-12", "close": 102.3794, "volume": 423001.0}, {"date": "2018-09-13", "close": 102.6403, "volume": 194951.0}, {"date": "2018-09-14", "close": 102.8766, "volume": 256773.0}, {"date": "2018-09-17", "close": 102.4365, "volume": 389995.0}, {"date": "2018-09-18", "close": 103.1619, "volume": 560755.0}, {"date": "2018-09-19", "close": 102.5832, "volume": 195509.0}, {"date": "2018-09-20", "close": 103.9282, "volume": 343451.0}, {"date": "2018-09-21", "close": 104.996, "volume": 596585.0}, {"date": "2018-09-24", "close": 105.5584, "volume": 398607.0}, {"date": "2018-09-25", "close": 105.6807, "volume": 519210.0}, {"date": "2018-09-26", "close": 105.0041, "volume": 264738.0}, {"date": "2018-09-27", "close": 104.9226, "volume": 253544.0}, {"date": "2018-09-28", "close": 105.4361, "volume": 283560.0}, {"date": "2018-10-01", "close": 102.3713, "volume": 381075.0}, {"date": "2018-10-02", "close": 102.4202, "volume": 353968.0}, {"date": "2018-10-03", "close": 101.6703, "volume": 297081.0}, {"date": "2018-10-04", "close": 100.578, "volume": 306078.0}, {"date": "2018-10-05", "close": 100.4557, "volume": 263828.0}, {"date": "2018-10-08", "close": 100.8959, "volume": 302383.0}, {"date": "2018-10-09", "close": 99.2086, "volume": 332296.0}, {"date": "2018-10-10", "close": 95.8584, "volume": 638814.0}, {"date": "2018-10-11", "close": 93.0137, "volume": 603765.0}, {"date": "2018-10-12", "close": 93.9429, "volume": 369230.0}, {"date": "2018-10-15", "close": 95.2389, "volume": 266066.0}, {"date": "2018-10-16", "close": 95.7769, "volume": 313134.0}, {"date": "2018-10-17", "close": 95.8014, "volume": 294397.0}, {"date": "2018-10-18", "close": 94.5705, "volume": 274620.0}, {"date": "2018-10-19", "close": 93.4701, "volume": 218494.0}, {"date": "2018-10-22", "close": 93.4457, "volume": 255913.0}, {"date": "2018-10-23", "close": 92.8343, "volume": 308705.0}, {"date": "2018-10-24", "close": 90.2178, "volume": 312247.0}, {"date": "2018-10-25", "close": 90.2504, "volume": 385813.0}, {"date": "2018-10-26", "close": 90.8699, "volume": 308485.0}, {"date": "2018-10-29", "close": 90.8291, "volume": 347083.0}, {"date": "2018-10-30", "close": 91.9866, "volume": 433768.0}, {"date": "2018-10-31", "close": 91.5383, "volume": 458696.0}, {"date": "2018-11-01", "close": 94.0815, "volume": 595132.0}, {"date": "2018-11-02", "close": 94.4646, "volume": 383772.0}, {"date": "2018-11-05", "close": 91.6606, "volume": 464375.0}, {"date": "2018-11-06", "close": 92.9158, "volume": 575873.0}, {"date": "2018-11-07", "close": 94.9374, "volume": 883125.0}, {"date": "2018-11-08", "close": 94.9863, "volume": 982748.0}, {"date": "2018-11-09", "close": 95.9318, "volume": 1321166.0}, {"date": "2018-11-12", "close": 92.9892, "volume": 482942.0}, {"date": "2018-11-13", "close": 93.2745, "volume": 853100.0}, {"date": "2018-11-14", "close": 94.4564, "volume": 571032.0}, {"date": "2018-11-15", "close": 96.0459, "volume": 552800.0}, {"date": "2018-11-16", "close": 96.2089, "volume": 428689.0}, {"date": "2018-11-19", "close": 94.5135, "volume": 283548.0}, {"date": "2018-11-20", "close": 92.5164, "volume": 284922.0}, {"date": "2018-11-21", "close": 95.1656, "volume": 383333.0}, {"date": "2018-11-23", "close": 95.0107, "volume": 146301.0}, {"date": "2018-11-26", "close": 96.1274, "volume": 333168.0}, {"date": "2018-11-27", "close": 95.3531, "volume": 282255.0}, {"date": "2018-11-28", "close": 97.0485, "volume": 445709.0}, {"date": "2018-11-29", "close": 96.2415, "volume": 296599.0}, {"date": "2018-11-30", "close": 98.4587, "volume": 582992.0}, {"date": "2018-12-03", "close": 97.236, "volume": 499124.0}, {"date": "2018-12-04", "close": 91.2041, "volume": 673244.0}, {"date": "2018-12-06", "close": 91.3019, "volume": 777462.0}, {"date": "2018-12-07", "close": 89.15, "volume": 290159.0}, {"date": "2018-12-10", "close": 88.9217, "volume": 342863.0}, {"date": "2018-12-11", "close": 89.1663, "volume": 199830.0}, {"date": "2018-12-12", "close": 88.9625, "volume": 204543.0}, {"date": "2018-12-13", "close": 89.908, "volume": 249892.0}, {"date": "2018-12-14", "close": 89.1337, "volume": 290073.0}, {"date": "2018-12-17", "close": 87.8132, "volume": 399949.0}, {"date": "2018-12-18", "close": 88.18, "volume": 280036.0}, {"date": "2018-12-19", "close": 87.4464, "volume": 333593.0}, {"date": "2018-12-20", "close": 84.4793, "volume": 1013438.0}, {"date": "2018-12-21", "close": 83.1833, "volume": 552195.0}, {"date": "2018-12-24", "close": 79.9635, "volume": 175719.0}, {"date": "2018-12-26", "close": 82.6535, "volume": 271630.0}, {"date": "2018-12-27", "close": 81.7813, "volume": 484975.0}, {"date": "2018-12-28", "close": 82.6779, "volume": 405724.0}, {"date": "2018-12-31", "close": 83.7376, "volume": 282745.0}, {"date": "2019-01-02", "close": 83.1099, "volume": 318177.0}, {"date": "2019-01-03", "close": 82.0829, "volume": 402631.0}, {"date": "2019-01-04", "close": 84.7891, "volume": 480193.0}, {"date": "2019-01-07", "close": 85.2292, "volume": 487263.0}, {"date": "2019-01-08", "close": 87.267, "volume": 352793.0}, {"date": "2019-01-09", "close": 89.3619, "volume": 331683.0}, {"date": "2019-01-10", "close": 90.1281, "volume": 254383.0}, {"date": "2019-01-11", "close": 89.6635, "volume": 316571.0}, {"date": "2019-01-14", "close": 90.5031, "volume": 236721.0}, {"date": "2019-01-15", "close": 90.7069, "volume": 258180.0}, {"date": "2019-01-16", "close": 91.3345, "volume": 356689.0}, {"date": "2019-01-17", "close": 93.731, "volume": 355147.0}, {"date": "2019-01-18", "close": 95.4427, "volume": 297189.0}, {"date": "2019-01-22", "close": 95.0759, "volume": 419689.0}, {"date": "2019-01-23", "close": 94.3586, "volume": 257993.0}, {"date": "2019-01-24", "close": 94.2037, "volume": 279270.0}, {"date": "2019-01-25", "close": 95.3694, "volume": 187333.0}, {"date": "2019-01-28", "close": 94.6195, "volume": 477418.0}, {"date": "2019-01-29", "close": 95.2797, "volume": 487259.0}, {"date": "2019-01-30", "close": 96.3557, "volume": 302173.0}, {"date": "2019-01-31", "close": 95.8747, "volume": 333090.0}, {"date": "2019-02-01", "close": 98.1571, "volume": 487575.0}, {"date": "2019-02-04", "close": 99.4531, "volume": 420356.0}, {"date": "2019-02-05", "close": 101.2383, "volume": 362896.0}, {"date": "2019-02-06", "close": 100.5535, "volume": 331890.0}, {"date": "2019-02-07", "close": 99.0782, "volume": 246794.0}, {"date": "2019-02-08", "close": 98.043, "volume": 559679.0}, {"date": "2019-02-11", "close": 98.0104, "volume": 498616.0}, {"date": "2019-02-12", "close": 100.7166, "volume": 897081.0}, {"date": "2019-02-13", "close": 101.5969, "volume": 435221.0}, {"date": "2019-02-14", "close": 101.1241, "volume": 807378.0}, {"date": "2019-02-15", "close": 102.9256, "volume": 315978.0}, {"date": "2019-02-19", "close": 95.7769, "volume": 2132634.0}, {"date": "2019-02-20", "close": 96.7388, "volume": 835746.0}, {"date": "2019-02-21", "close": 97.831, "volume": 473341.0}, {"date": "2019-02-22", "close": 97.1871, "volume": 392628.0}, {"date": "2019-02-25", "close": 96.7632, "volume": 695729.0}, {"date": "2019-02-26", "close": 97.2442, "volume": 571743.0}, {"date": "2019-02-27", "close": 102.0697, "volume": 2653591.0}, {"date": "2019-02-28", "close": 99.9259, "volume": 879400.0}, {"date": "2019-03-01", "close": 100.3661, "volume": 440721.0}, {"date": "2019-03-04", "close": 100.2927, "volume": 422390.0}, {"date": "2019-03-05", "close": 101.1078, "volume": 396956.0}, {"date": "2019-03-06", "close": 101.1812, "volume": 390349.0}, {"date": "2019-03-07", "close": 100.8714, "volume": 529799.0}, {"date": "2019-03-08", "close": 100.741, "volume": 240096.0}, {"date": "2019-03-11", "close": 103.9852, "volume": 623822.0}, {"date": "2019-03-12", "close": 104.0749, "volume": 370532.0}, {"date": "2019-03-13", "close": 104.2461, "volume": 423730.0}, {"date": "2019-03-14", "close": 103.8792, "volume": 361434.0}, {"date": "2019-03-15", "close": 104.8737, "volume": 397616.0}, {"date": "2019-03-18", "close": 106.6833, "volume": 627791.0}, {"date": "2019-03-19", "close": 105.697, "volume": 332141.0}, {"date": "2019-03-20", "close": 104.026, "volume": 272930.0}, {"date": "2019-03-21", "close": 104.3765, "volume": 317011.0}, {"date": "2019-03-22", "close": 102.7462, "volume": 503632.0}, {"date": "2019-03-25", "close": 102.8114, "volume": 299828.0}, {"date": "2019-03-26", "close": 103.8792, "volume": 215612.0}, {"date": "2019-03-27", "close": 103.9689, "volume": 293095.0}, {"date": "2019-03-28", "close": 104.3031, "volume": 284367.0}, {"date": "2019-03-29", "close": 105.9904, "volume": 713206.0}, {"date": "2019-04-01", "close": 108.0445, "volume": 695326.0}, {"date": "2019-04-02", "close": 109.5362, "volume": 758128.0}, {"date": "2019-04-03", "close": 110.873, "volume": 621448.0}, {"date": "2019-04-04", "close": 112.0468, "volume": 252147.0}, {"date": "2019-04-05", "close": 112.5359, "volume": 619918.0}, {"date": "2019-04-08", "close": 111.5659, "volume": 482671.0}, {"date": "2019-04-09", "close": 109.0471, "volume": 801966.0}, {"date": "2019-04-10", "close": 109.365, "volume": 219783.0}, {"date": "2019-04-11", "close": 109.8867, "volume": 267438.0}, {"date": "2019-04-12", "close": 109.9275, "volume": 240976.0}, {"date": "2019-04-15", "close": 110.5062, "volume": 243892.0}, {"date": "2019-04-16", "close": 110.6122, "volume": 256741.0}, {"date": "2019-04-17", "close": 110.0171, "volume": 179042.0}, {"date": "2019-04-18", "close": 110.0742, "volume": 215824.0}, {"date": "2019-04-22", "close": 107.4902, "volume": 568492.0}, {"date": "2019-04-23", "close": 108.7537, "volume": 705277.0}, {"date": "2019-04-24", "close": 110.1801, "volume": 315886.0}, {"date": "2019-04-25", "close": 107.5392, "volume": 329378.0}, {"date": "2019-04-26", "close": 109.1368, "volume": 344763.0}, {"date": "2019-04-29", "close": 109.0308, "volume": 229243.0}, {"date": "2019-04-30", "close": 107.7022, "volume": 358191.0}, {"date": "2019-05-01", "close": 107.4821, "volume": 379246.0}, {"date": "2019-05-02", "close": 108.0201, "volume": 356199.0}, {"date": "2019-05-03", "close": 112.1446, "volume": 487125.0}, {"date": "2019-05-06", "close": 112.4217, "volume": 479966.0}, {"date": "2019-05-07", "close": 111.5333, "volume": 683459.0}, {"date": "2019-05-08", "close": 111.7615, "volume": 640338.0}, {"date": "2019-05-09", "close": 110.2372, "volume": 704801.0}, {"date": "2019-05-10", "close": 110.5388, "volume": 766768.0}, {"date": "2019-05-13", "close": 109.634, "volume": 476099.0}, {"date": "2019-05-14", "close": 111.468, "volume": 581852.0}, {"date": "2019-05-15", "close": 112.6826, "volume": 729358.0}, {"date": "2019-05-16", "close": 112.65, "volume": 500763.0}, {"date": "2019-05-17", "close": 111.2724, "volume": 362966.0}, {"date": "2019-05-20", "close": 110.5959, "volume": 574534.0}, {"date": "2019-05-21", "close": 112.9597, "volume": 427498.0}, {"date": "2019-05-22", "close": 113.4488, "volume": 279114.0}, {"date": "2019-05-23", "close": 111.6474, "volume": 250474.0}, {"date": "2019-05-24", "close": 112.3076, "volume": 216272.0}, {"date": "2019-05-28", "close": 109.634, "volume": 333861.0}, {"date": "2019-05-29", "close": 109.2917, "volume": 255515.0}, {"date": "2019-05-30", "close": 108.6803, "volume": 253412.0}, {"date": "2019-05-31", "close": 106.3491, "volume": 351254.0}, {"date": "2019-06-03", "close": 106.0475, "volume": 412709.0}, {"date": "2019-06-04", "close": 108.1586, "volume": 574038.0}, {"date": "2019-06-05", "close": 110.3839, "volume": 327116.0}, {"date": "2019-06-06", "close": 109.0634, "volume": 337649.0}, {"date": "2019-06-07", "close": 108.9901, "volume": 757541.0}, {"date": "2019-06-10", "close": 110.2209, "volume": 466992.0}, {"date": "2019-06-11", "close": 108.3624, "volume": 305624.0}, {"date": "2019-06-12", "close": 108.664, "volume": 275125.0}, {"date": "2019-06-13", "close": 108.3787, "volume": 197816.0}, {"date": "2019-06-14", "close": 106.8626, "volume": 459141.0}, {"date": "2019-06-17", "close": 106.5936, "volume": 253554.0}, {"date": "2019-06-18", "close": 107.9956, "volume": 366592.0}, {"date": "2019-06-19", "close": 107.6777, "volume": 283513.0}, {"date": "2019-06-20", "close": 108.8107, "volume": 257632.0}, {"date": "2019-06-21", "close": 107.2376, "volume": 453678.0}, {"date": "2019-06-24", "close": 107.1316, "volume": 276198.0}, {"date": "2019-06-25", "close": 108.4765, "volume": 326400.0}, {"date": "2019-06-26", "close": 107.4169, "volume": 229506.0}, {"date": "2019-06-27", "close": 107.4658, "volume": 222775.0}, {"date": "2019-06-28", "close": 110.6122, "volume": 955331.0}, {"date": "2019-07-01", "close": 112.2669, "volume": 251075.0}, {"date": "2019-07-02", "close": 111.4517, "volume": 192958.0}, {"date": "2019-07-03", "close": 112.9434, "volume": 79321.0}, {"date": "2019-07-05", "close": 112.813, "volume": 228660.0}, {"date": "2019-07-08", "close": 110.6855, "volume": 449576.0}, {"date": "2019-07-09", "close": 108.4032, "volume": 253861.0}, {"date": "2019-07-10", "close": 110.009, "volume": 657537.0}, {"date": "2019-07-11", "close": 110.066, "volume": 210980.0}, {"date": "2019-07-12", "close": 111.7533, "volume": 258777.0}, {"date": "2019-07-15", "close": 112.4788, "volume": 276729.0}, {"date": "2019-07-16", "close": 115.8779, "volume": 685774.0}, {"date": "2019-07-17", "close": 112.1854, "volume": 749033.0}, {"date": "2019-07-18", "close": 112.4951, "volume": 272257.0}, {"date": "2019-07-19", "close": 111.5333, "volume": 220382.0}, {"date": "2019-07-22", "close": 111.3539, "volume": 176564.0}, {"date": "2019-07-23", "close": 112.2506, "volume": 222812.0}, {"date": "2019-07-24", "close": 113.8319, "volume": 212538.0}, {"date": "2019-07-25", "close": 111.7615, "volume": 234239.0}, {"date": "2019-07-26", "close": 112.5114, "volume": 260156.0}, {"date": "2019-07-29", "close": 109.9682, "volume": 334535.0}, {"date": "2019-07-30", "close": 109.9682, "volume": 459605.0}, {"date": "2019-07-31", "close": 109.5362, "volume": 479414.0}, {"date": "2019-08-01", "close": 107.3272, "volume": 359644.0}, {"date": "2019-08-02", "close": 105.2568, "volume": 267666.0}, {"date": "2019-08-05", "close": 101.2056, "volume": 284059.0}, {"date": "2019-08-06", "close": 104.0912, "volume": 423984.0}, {"date": "2019-08-07", "close": 93.7799, "volume": 2137701.0}, {"date": "2019-08-08", "close": 92.9811, "volume": 1555355.0}, {"date": "2019-08-09", "close": 91.6117, "volume": 421863.0}, {"date": "2019-08-12", "close": 91.2285, "volume": 577246.0}, {"date": "2019-08-13", "close": 91.5464, "volume": 673545.0}, {"date": "2019-08-14", "close": 89.419, "volume": 598933.0}, {"date": "2019-08-15", "close": 89.7124, "volume": 451128.0}, {"date": "2019-08-16", "close": 90.4379, "volume": 465088.0}, {"date": "2019-08-19", "close": 90.3075, "volume": 365822.0}, {"date": "2019-08-20", "close": 89.7369, "volume": 457019.0}, {"date": "2019-08-21", "close": 90.6172, "volume": 471200.0}, {"date": "2019-08-22", "close": 89.1989, "volume": 367446.0}, {"date": "2019-08-23", "close": 87.4219, "volume": 568700.0}, {"date": "2019-08-26", "close": 87.7887, "volume": 343271.0}, {"date": "2019-08-27", "close": 88.5631, "volume": 319152.0}, {"date": "2019-08-28", "close": 89.1011, "volume": 387418.0}, {"date": "2019-08-29", "close": 89.7532, "volume": 188624.0}, {"date": "2019-08-30", "close": 89.3864, "volume": 275660.0}, {"date": "2019-09-03", "close": 88.3512, "volume": 326628.0}, {"date": "2019-09-04", "close": 90.1118, "volume": 313204.0}, {"date": "2019-09-05", "close": 91.579, "volume": 257749.0}, {"date": "2019-09-06", "close": 92.4757, "volume": 312519.0}, {"date": "2019-09-09", "close": 95.0922, "volume": 398762.0}, {"date": "2019-09-10", "close": 96.8447, "volume": 336925.0}, {"date": "2019-09-11", "close": 98.638, "volume": 229991.0}, {"date": "2019-09-12", "close": 98.1326, "volume": 171835.0}, {"date": "2019-09-13", "close": 98.1571, "volume": 162378.0}, {"date": "2019-09-16", "close": 97.937, "volume": 143177.0}, {"date": "2019-09-17", "close": 98.1897, "volume": 363395.0}, {"date": "2019-09-18", "close": 96.9263, "volume": 214206.0}, {"date": "2019-09-19", "close": 95.3857, "volume": 247746.0}, {"date": "2019-09-20", "close": 94.0081, "volume": 325056.0}, {"date": "2019-09-23", "close": 95.7688, "volume": 234633.0}, {"date": "2019-09-24", "close": 93.6087, "volume": 318936.0}, {"date": "2019-09-25", "close": 95.834, "volume": 255173.0}, {"date": "2019-09-26", "close": 95.1167, "volume": 334778.0}, {"date": "2019-09-27", "close": 94.8803, "volume": 201089.0}, {"date": "2019-09-30", "close": 95.2879, "volume": 196759.0}, {"date": "2019-10-01", "close": 93.1604, "volume": 222976.0}, {"date": "2019-10-02", "close": 91.0655, "volume": 284618.0}, {"date": "2019-10-03", "close": 91.7339, "volume": 175599.0}, {"date": "2019-10-04", "close": 91.9214, "volume": 187186.0}, {"date": "2019-10-07", "close": 91.2204, "volume": 144011.0}, {"date": "2019-10-08", "close": 89.5901, "volume": 259603.0}, {"date": "2019-10-09", "close": 89.5738, "volume": 154099.0}, {"date": "2019-10-10", "close": 90.552, "volume": 191142.0}, {"date": "2019-10-11", "close": 92.3371, "volume": 164744.0}, {"date": "2019-10-14", "close": 92.0355, "volume": 119508.0}, {"date": "2019-10-15", "close": 92.9974, "volume": 125915.0}, {"date": "2019-10-16", "close": 92.5572, "volume": 168316.0}, {"date": "2019-10-17", "close": 94.0896, "volume": 219091.0}, {"date": "2019-10-18", "close": 94.3423, "volume": 287446.0}, {"date": "2019-10-21", "close": 95.4509, "volume": 251617.0}, {"date": "2019-10-22", "close": 97.7495, "volume": 352203.0}, {"date": "2019-10-23", "close": 99.1597, "volume": 364010.0}, {"date": "2019-10-24", "close": 98.8418, "volume": 256634.0}, {"date": "2019-10-25", "close": 97.3175, "volume": 218777.0}, {"date": "2019-10-28", "close": 96.9996, "volume": 272987.0}, {"date": "2019-10-29", "close": 98.6054, "volume": 213574.0}, {"date": "2019-10-30", "close": 98.7521, "volume": 152691.0}, {"date": "2019-10-31", "close": 98.5891, "volume": 272111.0}, {"date": "2019-11-01", "close": 100.5128, "volume": 207279.0}, {"date": "2019-11-04", "close": 101.4339, "volume": 323569.0}, {"date": "2019-11-05", "close": 101.6784, "volume": 460547.0}, {"date": "2019-11-06", "close": 96.4046, "volume": 944163.0}, {"date": "2019-11-07", "close": 96.6899, "volume": 305405.0}, {"date": "2019-11-08", "close": 97.8555, "volume": 192354.0}, {"date": "2019-11-11", "close": 96.6573, "volume": 166630.0}, {"date": "2019-11-12", "close": 96.9996, "volume": 217495.0}, {"date": "2019-11-13", "close": 97.0404, "volume": 167634.0}, {"date": "2019-11-14", "close": 96.3801, "volume": 209380.0}, {"date": "2019-11-15", "close": 95.8014, "volume": 267824.0}, {"date": "2019-11-18", "close": 93.5435, "volume": 233476.0}, {"date": "2019-11-19", "close": 93.3397, "volume": 278051.0}, {"date": "2019-11-20", "close": 93.1278, "volume": 324722.0}, {"date": "2019-11-21", "close": 93.2011, "volume": 385726.0}, {"date": "2019-11-22", "close": 93.4538, "volume": 129412.0}, {"date": "2019-11-25", "close": 94.3668, "volume": 381254.0}, {"date": "2019-11-26", "close": 95.5976, "volume": 297274.0}, {"date": "2019-11-27", "close": 94.1793, "volume": 288308.0}, {"date": "2019-11-29", "close": 94.3586, "volume": 176671.0}, {"date": "2019-12-02", "close": 92.8262, "volume": 169652.0}, {"date": "2019-12-03", "close": 91.359, "volume": 187240.0}, {"date": "2019-12-04", "close": 90.2912, "volume": 393796.0}, {"date": "2019-12-05", "close": 91.0085, "volume": 904972.0}, {"date": "2019-12-06", "close": 92.0274, "volume": 726640.0}, {"date": "2019-12-09", "close": 90.1689, "volume": 380274.0}, {"date": "2019-12-10", "close": 89.4027, "volume": 357625.0}, {"date": "2019-12-11", "close": 89.2315, "volume": 827968.0}, {"date": "2019-12-12", "close": 89.3864, "volume": 509728.0}, {"date": "2019-12-13", "close": 88.2452, "volume": 392587.0}, {"date": "2019-12-16", "close": 89.4679, "volume": 769017.0}, {"date": "2019-12-17", "close": 90.0874, "volume": 949226.0}, {"date": "2019-12-18", "close": 90.8862, "volume": 557216.0}, {"date": "2019-12-19", "close": 90.7721, "volume": 438904.0}, {"date": "2019-12-20", "close": 90.6661, "volume": 337201.0}, {"date": "2019-12-23", "close": 90.3319, "volume": 401258.0}, {"date": "2019-12-24", "close": 90.4949, "volume": 170127.0}, {"date": "2019-12-26", "close": 90.2504, "volume": 129012.0}, {"date": "2019-12-27", "close": 89.4434, "volume": 208055.0}, {"date": "2019-12-30", "close": 89.15, "volume": 213598.0}, {"date": "2019-12-31", "close": 89.2722, "volume": 168452.0}, {"date": "2020-01-02", "close": 88.8321, "volume": 638379.0}, {"date": "2020-01-03", "close": 88.938, "volume": 681430.0}, {"date": "2020-01-06", "close": 88.8158, "volume": 573617.0}, {"date": "2020-01-07", "close": 88.2615, "volume": 717824.0}, {"date": "2020-01-08", "close": 88.7098, "volume": 208525.0}, {"date": "2020-01-09", "close": 89.3212, "volume": 321435.0}, {"date": "2020-01-10", "close": 88.9299, "volume": 234099.0}, {"date": "2020-01-13", "close": 89.6554, "volume": 307520.0}, {"date": "2020-01-14", "close": 88.3267, "volume": 342787.0}, {"date": "2020-01-15", "close": 88.7261, "volume": 249954.0}, {"date": "2020-01-16", "close": 89.3945, "volume": 214200.0}, {"date": "2020-01-17", "close": 92.3779, "volume": 1200717.0}, {"date": "2020-01-21", "close": 91.3508, "volume": 616469.0}, {"date": "2020-01-22", "close": 90.9351, "volume": 230468.0}, {"date": "2020-01-23", "close": 91.7584, "volume": 526250.0}, {"date": "2020-01-24", "close": 93.0626, "volume": 443461.0}, {"date": "2020-01-27", "close": 91.9866, "volume": 421189.0}, {"date": "2020-01-28", "close": 92.6143, "volume": 470257.0}, {"date": "2020-01-29", "close": 93.894, "volume": 270748.0}, {"date": "2020-01-30", "close": 92.7447, "volume": 377701.0}, {"date": "2020-01-31", "close": 91.4242, "volume": 354285.0}, {"date": "2020-02-03", "close": 89.6635, "volume": 890498.0}, {"date": "2020-02-04", "close": 90.8943, "volume": 362712.0}, {"date": "2020-02-05", "close": 92.492, "volume": 243006.0}, {"date": "2020-02-06", "close": 91.5953, "volume": 126886.0}, {"date": "2020-02-07", "close": 91.2693, "volume": 229069.0}, {"date": "2020-02-10", "close": 91.7828, "volume": 115066.0}, {"date": "2020-02-11", "close": 93.9266, "volume": 491929.0}, {"date": "2020-02-12", "close": 94.5461, "volume": 289290.0}, {"date": "2020-02-13", "close": 93.9103, "volume": 225914.0}, {"date": "2020-02-14", "close": 92.7039, "volume": 181580.0}, {"date": "2020-02-18", "close": 91.5301, "volume": 270017.0}, {"date": "2020-02-19", "close": 91.2693, "volume": 328800.0}, {"date": "2020-02-20", "close": 91.3019, "volume": 277820.0}, {"date": "2020-02-21", "close": 90.177, "volume": 404527.0}, {"date": "2020-02-24", "close": 89.15, "volume": 301431.0}, {"date": "2020-02-25", "close": 87.0388, "volume": 890143.0}, {"date": "2020-02-26", "close": 93.9592, "volume": 1095378.0}, {"date": "2020-02-27", "close": 92.5653, "volume": 719536.0}, {"date": "2020-02-28", "close": 91.1389, "volume": 668067.0}, {"date": "2020-03-02", "close": 91.2856, "volume": 405225.0}, {"date": "2020-03-03", "close": 87.21, "volume": 379287.0}, {"date": "2020-03-04", "close": 90.3971, "volume": 517012.0}, {"date": "2020-03-05", "close": 83.7131, "volume": 529396.0}, {"date": "2020-03-06", "close": 82.091, "volume": 466640.0}, {"date": "2020-03-09", "close": 76.051, "volume": 974563.0}, {"date": "2020-03-10", "close": 75.5945, "volume": 905435.0}, {"date": "2020-03-11", "close": 70.8912, "volume": 716779.0}, {"date": "2020-03-12", "close": 61.069, "volume": 1156893.0}, {"date": "2020-03-13", "close": 62.0471, "volume": 1685024.0}, {"date": "2020-03-16", "close": 51.7032, "volume": 1994056.0}, {"date": "2020-03-17", "close": 51.7114, "volume": 2146055.0}, {"date": "2020-03-18", "close": 39.6231, "volume": 1986357.0}, {"date": "2020-03-19", "close": 41.3023, "volume": 3417284.0}, {"date": "2020-03-20", "close": 38.3678, "volume": 1980876.0}, {"date": "2020-03-23", "close": 35.7513, "volume": 2173921.0}, {"date": "2020-03-24", "close": 39.9329, "volume": 2260178.0}, {"date": "2020-03-25", "close": 45.3942, "volume": 2568149.0}, {"date": "2020-03-26", "close": 49.7469, "volume": 2152429.0}, {"date": "2020-03-27", "close": 47.2201, "volume": 1086083.0}, {"date": "2020-03-30", "close": 46.462, "volume": 885147.0}, {"date": "2020-03-31", "close": 46.3642, "volume": 1018075.0}, {"date": "2020-04-01", "close": 43.2097, "volume": 1344601.0}, {"date": "2020-04-02", "close": 42.8347, "volume": 1453843.0}, {"date": "2020-04-03", "close": 39.7046, "volume": 1238960.0}, {"date": "2020-04-06", "close": 42.3293, "volume": 2371119.0}, {"date": "2020-04-07", "close": 43.9188, "volume": 1656020.0}, {"date": "2020-04-08", "close": 45.5409, "volume": 1366696.0}, {"date": "2020-04-09", "close": 47.3423, "volume": 1436069.0}, {"date": "2020-04-13", "close": 42.6717, "volume": 1283044.0}, {"date": "2020-04-14", "close": 44.0166, "volume": 1475813.0}, {"date": "2020-04-15", "close": 40.9436, "volume": 1567756.0}, {"date": "2020-04-16", "close": 40.1611, "volume": 1336754.0}, {"date": "2020-04-17", "close": 42.1255, "volume": 1687339.0}, {"date": "2020-04-20", "close": 39.5824, "volume": 1570166.0}, {"date": "2020-04-21", "close": 40.1611, "volume": 2048913.0}, {"date": "2020-04-22", "close": 41.824, "volume": 1536645.0}, {"date": "2020-04-23", "close": 43.1934, "volume": 1643228.0}, {"date": "2020-04-24", "close": 41.9707, "volume": 1767552.0}, {"date": "2020-04-27", "close": 44.5302, "volume": 1095184.0}, {"date": "2020-04-28", "close": 45.2393, "volume": 972755.0}, {"date": "2020-04-29", "close": 48.9644, "volume": 2837033.0}, {"date": "2020-04-30", "close": 45.3453, "volume": 1474426.0}, {"date": "2020-05-01", "close": 42.9488, "volume": 1070680.0}, {"date": "2020-05-04", "close": 43.0711, "volume": 1496063.0}, {"date": "2020-05-05", "close": 44.0003, "volume": 1950494.0}, {"date": "2020-05-06", "close": 44.685, "volume": 1656382.0}, {"date": "2020-05-07", "close": 48.2797, "volume": 2660666.0}, {"date": "2020-05-08", "close": 52.4532, "volume": 1799025.0}, {"date": "2020-05-11", "close": 49.7714, "volume": 1627855.0}, {"date": "2020-05-12", "close": 48.3042, "volume": 1269039.0}, {"date": "2020-05-13", "close": 46.2664, "volume": 2286000.0}, {"date": "2020-05-14", "close": 48.5569, "volume": 1484599.0}, {"date": "2020-05-15", "close": 49.3883, "volume": 1276523.0}, {"date": "2020-05-18", "close": 52.5347, "volume": 1376461.0}, {"date": "2020-05-19", "close": 52.4939, "volume": 1061000.0}, {"date": "2020-05-20", "close": 52.8607, "volume": 1135138.0}, {"date": "2020-05-21", "close": 51.8989, "volume": 824537.0}, {"date": "2020-05-22", "close": 51.4424, "volume": 1383732.0}, {"date": "2020-05-26", "close": 58.7459, "volume": 2683840.0}, {"date": "2020-05-27", "close": 59.9278, "volume": 1408149.0}, {"date": "2020-05-28", "close": 57.1564, "volume": 1010787.0}, {"date": "2020-05-29", "close": 55.5099, "volume": 3552190.0}, {"date": "2020-06-01", "close": 59.2839, "volume": 1082546.0}, {"date": "2020-06-02", "close": 58.9171, "volume": 713184.0}, {"date": "2020-06-03", "close": 63.604, "volume": 1049793.0}, {"date": "2020-06-04", "close": 65.976, "volume": 1444321.0}, {"date": "2020-06-05", "close": 71.1928, "volume": 2377065.0}, {"date": "2020-06-08", "close": 71.5515, "volume": 1482451.0}, {"date": "2020-06-09", "close": 67.0846, "volume": 1143358.0}, {"date": "2020-06-10", "close": 64.2561, "volume": 728769.0}, {"date": "2020-06-11", "close": 59.3083, "volume": 1112558.0}, {"date": "2020-06-12", "close": 59.7974, "volume": 1254165.0}, {"date": "2020-06-15", "close": 66.3754, "volume": 3383699.0}, {"date": "2020-06-16", "close": 65.8456, "volume": 2143698.0}, {"date": "2020-06-17", "close": 67.215, "volume": 1229545.0}, {"date": "2020-06-18", "close": 64.9082, "volume": 1325044.0}, {"date": "2020-06-19", "close": 63.3432, "volume": 8488623.0}, {"date": "2020-06-22", "close": 64.2969, "volume": 1490776.0}, {"date": "2020-06-23", "close": 65.5033, "volume": 1386487.0}, {"date": "2020-06-24", "close": 62.0716, "volume": 1977448.0}, {"date": "2020-06-25", "close": 61.2402, "volume": 1364921.0}, {"date": "2020-06-26", "close": 59.4877, "volume": 2535030.0}, {"date": "2020-06-29", "close": 65.1528, "volume": 1472092.0}, {"date": "2020-06-30", "close": 64.3458, "volume": 975639.0}, {"date": "2020-07-01", "close": 61.2076, "volume": 1046035.0}, {"date": "2020-07-02", "close": 61.1179, "volume": 1201262.0}, {"date": "2020-07-06", "close": 63.0171, "volume": 1682576.0}, {"date": "2020-07-07", "close": 60.7103, "volume": 989560.0}, {"date": "2020-07-08", "close": 61.7456, "volume": 674613.0}, {"date": "2020-07-09", "close": 57.8248, "volume": 1163190.0}, {"date": "2020-07-10", "close": 60.5962, "volume": 741442.0}, {"date": "2020-07-13", "close": 61.8189, "volume": 996055.0}, {"date": "2020-07-14", "close": 64.6392, "volume": 655457.0}, {"date": "2020-07-15", "close": 67.7449, "volume": 985808.0}, {"date": "2020-07-16", "close": 67.321, "volume": 489891.0}, {"date": "2020-07-17", "close": 67.3862, "volume": 531067.0}, {"date": "2020-07-20", "close": 66.5548, "volume": 606100.0}, {"date": "2020-07-21", "close": 69.3262, "volume": 578924.0}, {"date": "2020-07-22", "close": 69.3751, "volume": 341656.0}, {"date": "2020-07-23", "close": 70.4348, "volume": 700467.0}, {"date": "2020-07-24", "close": 68.9594, "volume": 559048.0}, {"date": "2020-07-27", "close": 69.9375, "volume": 370996.0}, {"date": "2020-07-28", "close": 69.8071, "volume": 370836.0}, {"date": "2020-07-29", "close": 71.2662, "volume": 410012.0}, {"date": "2020-07-30", "close": 69.5789, "volume": 368401.0}, {"date": "2020-07-31", "close": 67.7041, "volume": 675461.0}, {"date": "2020-08-03", "close": 68.4785, "volume": 566813.0}, {"date": "2020-08-04", "close": 69.8805, "volume": 560438.0}, {"date": "2020-08-05", "close": 81.2677, "volume": 1396420.0}, {"date": "2020-08-06", "close": 81.3737, "volume": 1317850.0}, {"date": "2020-08-07", "close": 83.8843, "volume": 904877.0}, {"date": "2020-08-10", "close": 85.2618, "volume": 542242.0}, {"date": "2020-08-11", "close": 85.3026, "volume": 1265496.0}, {"date": "2020-08-12", "close": 84.7646, "volume": 893453.0}, {"date": "2020-08-13", "close": 84.3652, "volume": 612972.0}, {"date": "2020-08-14", "close": 83.8517, "volume": 438121.0}, {"date": "2020-08-17", "close": 84.0881, "volume": 948294.0}, {"date": "2020-08-18", "close": 78.8305, "volume": 1491271.0}, {"date": "2020-08-19", "close": 76.7927, "volume": 2412899.0}, {"date": "2020-08-20", "close": 75.3744, "volume": 1139945.0}, {"date": "2020-08-21", "close": 75.1788, "volume": 902094.0}, {"date": "2020-08-24", "close": 78.0073, "volume": 833399.0}, {"date": "2020-08-25", "close": 77.9339, "volume": 586303.0}, {"date": "2020-08-26", "close": 77.6486, "volume": 569934.0}, {"date": "2020-08-27", "close": 78.7409, "volume": 575793.0}, {"date": "2020-08-28", "close": 81.3656, "volume": 566426.0}, {"date": "2020-08-31", "close": 79.8005, "volume": 972890.0}, {"date": "2020-09-01", "close": 79.825, "volume": 549213.0}, {"date": "2020-09-02", "close": 81.227, "volume": 510461.0}, {"date": "2020-09-03", "close": 77.7383, "volume": 920627.0}, {"date": "2020-09-04", "close": 78.5697, "volume": 421826.0}, {"date": "2020-09-08", "close": 77.184, "volume": 332444.0}, {"date": "2020-09-09", "close": 78.211, "volume": 323565.0}, {"date": "2020-09-10", "close": 76.271, "volume": 438222.0}, {"date": "2020-09-11", "close": 77.5182, "volume": 729976.0}, {"date": "2020-09-14", "close": 80.5423, "volume": 431358.0}, {"date": "2020-09-15", "close": 78.3251, "volume": 840555.0}, {"date": "2020-09-16", "close": 77.7138, "volume": 669237.0}, {"date": "2020-09-17", "close": 76.6623, "volume": 604103.0}, {"date": "2020-09-18", "close": 74.706, "volume": 776853.0}, {"date": "2020-09-21", "close": 71.902, "volume": 1762629.0}, {"date": "2020-09-22", "close": 75.4315, "volume": 1574237.0}, {"date": "2020-09-23", "close": 74.9831, "volume": 2232567.0}, {"date": "2020-09-24", "close": 75.2521, "volume": 1072124.0}, {"date": "2020-09-25", "close": 73.5322, "volume": 866117.0}, {"date": "2020-09-28", "close": 74.0947, "volume": 782522.0}, {"date": "2020-09-29", "close": 72.3177, "volume": 474358.0}, {"date": "2020-09-30", "close": 73.1247, "volume": 548482.0}, {"date": "2020-10-01", "close": 73.5811, "volume": 679176.0}, {"date": "2020-10-02", "close": 76.3933, "volume": 746297.0}, {"date": "2020-10-05", "close": 78.3904, "volume": 351747.0}, {"date": "2020-10-06", "close": 78.5208, "volume": 1331558.0}, {"date": "2020-10-07", "close": 80.8887, "volume": 566873.0}, {"date": "2020-10-08", "close": 82.0829, "volume": 503414.0}, {"date": "2020-10-09", "close": 83.3952, "volume": 525384.0}, {"date": "2020-10-12", "close": 84.0229, "volume": 507028.0}, {"date": "2020-10-13", "close": 84.0718, "volume": 422053.0}, {"date": "2020-10-14", "close": 85.0744, "volume": 604248.0}, {"date": "2020-10-15", "close": 83.8028, "volume": 782805.0}, {"date": "2020-10-16", "close": 83.8354, "volume": 454863.0}, {"date": "2020-10-19", "close": 82.7431, "volume": 609034.0}, {"date": "2020-10-20", "close": 83.6316, "volume": 866372.0}, {"date": "2020-10-21", "close": 83.9576, "volume": 651585.0}, {"date": "2020-10-22", "close": 87.267, "volume": 398617.0}, {"date": "2020-10-23", "close": 88.5875, "volume": 577126.0}, {"date": "2020-10-26", "close": 85.9792, "volume": 351142.0}, {"date": "2020-10-27", "close": 84.1451, "volume": 328629.0}, {"date": "2020-10-28", "close": 81.5204, "volume": 557773.0}, {"date": "2020-10-29", "close": 81.8465, "volume": 668985.0}, {"date": "2020-10-30", "close": 81.1373, "volume": 527083.0}, {"date": "2020-11-02", "close": 81.5449, "volume": 744100.0}, {"date": "2020-11-03", "close": 84.6994, "volume": 525043.0}, {"date": "2020-11-04", "close": 84.0799, "volume": 755890.0}, {"date": "2020-11-05", "close": 98.4261, "volume": 1397446.0}, {"date": "2020-11-06", "close": 99.9341, "volume": 1522795.0}, {"date": "2020-11-09", "close": 105.1671, "volume": 1849445.0}, {"date": "2020-11-10", "close": 108.6314, "volume": 1198013.0}, {"date": "2020-11-11", "close": 107.2783, "volume": 1032405.0}, {"date": "2020-11-12", "close": 103.9526, "volume": 735709.0}, {"date": "2020-11-13", "close": 108.0201, "volume": 589848.0}, {"date": "2020-11-16", "close": 111.1827, "volume": 998810.0}, {"date": "2020-11-17", "close": 110.8975, "volume": 875587.0}, {"date": "2020-11-18", "close": 109.3732, "volume": 372279.0}, {"date": "2020-11-19", "close": 109.8133, "volume": 376390.0}, {"date": "2020-11-20", "close": 110.2698, "volume": 343416.0}, {"date": "2020-11-23", "close": 111.68, "volume": 621691.0}, {"date": "2020-11-24", "close": 113.3184, "volume": 849627.0}, {"date": "2020-11-25", "close": 111.468, "volume": 597758.0}, {"date": "2020-11-27", "close": 112.9597, "volume": 170282.0}, {"date": "2020-11-30", "close": 110.8485, "volume": 249376.0}, {"date": "2020-12-01", "close": 112.8619, "volume": 1166858.0}, {"date": "2020-12-02", "close": 111.8756, "volume": 946004.0}, {"date": "2020-12-03", "close": 112.006, "volume": 1197817.0}, {"date": "2020-12-04", "close": 112.5929, "volume": 957713.0}, {"date": "2020-12-07", "close": 111.9245, "volume": 469718.0}, {"date": "2020-12-08", "close": 112.7641, "volume": 688574.0}, {"date": "2020-12-09", "close": 111.5903, "volume": 1116294.0}, {"date": "2020-12-10", "close": 111.0279, "volume": 306960.0}, {"date": "2020-12-11", "close": 111.4354, "volume": 1298786.0}, {"date": "2020-12-14", "close": 108.1505, "volume": 377785.0}, {"date": "2020-12-15", "close": 109.5117, "volume": 760355.0}, {"date": "2020-12-16", "close": 107.5473, "volume": 484207.0}, {"date": "2020-12-17", "close": 108.069, "volume": 466580.0}, {"date": "2020-12-18", "close": 107.4821, "volume": 704780.0}, {"date": "2020-12-21", "close": 106.9686, "volume": 986457.0}, {"date": "2020-12-22", "close": 104.7351, "volume": 591791.0}, {"date": "2020-12-23", "close": 106.1697, "volume": 650456.0}, {"date": "2020-12-24", "close": 105.485, "volume": 157656.0}, {"date": "2020-12-28", "close": 103.0967, "volume": 331033.0}, {"date": "2020-12-29", "close": 103.4065, "volume": 672211.0}, {"date": "2020-12-30", "close": 105.053, "volume": 743035.0}, {"date": "2020-12-31", "close": 105.0856, "volume": 413908.0}, {"date": "2021-01-04", "close": 102.8359, "volume": 557443.0}, {"date": "2021-01-05", "close": 105.8111, "volume": 1777244.0}, {"date": "2021-01-06", "close": 110.1312, "volume": 1290474.0}, {"date": "2021-01-07", "close": 110.9301, "volume": 724317.0}, {"date": "2021-01-08", "close": 111.7941, "volume": 908018.0}, {"date": "2021-01-11", "close": 112.112, "volume": 1683627.0}, {"date": "2021-01-12", "close": 115.079, "volume": 775027.0}, {"date": "2021-01-13", "close": 110.6203, "volume": 1842240.0}, {"date": "2021-01-14", "close": 111.2806, "volume": 788706.0}, {"date": "2021-01-15", "close": 109.1939, "volume": 525624.0}, {"date": "2021-01-19", "close": 113.1635, "volume": 1296751.0}, {"date": "2021-01-20", "close": 112.8293, "volume": 500755.0}, {"date": "2021-01-21", "close": 111.8838, "volume": 1072677.0}, {"date": "2021-01-22", "close": 111.468, "volume": 849200.0}, {"date": "2021-01-25", "close": 109.2265, "volume": 828932.0}, {"date": "2021-01-26", "close": 111.4762, "volume": 818060.0}, {"date": "2021-01-27", "close": 113.5955, "volume": 1369432.0}, {"date": "2021-01-28", "close": 112.8701, "volume": 579782.0}, {"date": "2021-01-29", "close": 110.6285, "volume": 548421.0}, {"date": "2021-02-01", "close": 112.7804, "volume": 633530.0}, {"date": "2021-02-02", "close": 110.9708, "volume": 645695.0}, {"date": "2021-02-03", "close": 109.9112, "volume": 1160678.0}, {"date": "2021-02-04", "close": 110.547, "volume": 531068.0}, {"date": "2021-02-05", "close": 112.4299, "volume": 989714.0}, {"date": "2021-02-08", "close": 110.8404, "volume": 296671.0}, {"date": "2021-02-09", "close": 111.6311, "volume": 996996.0}, {"date": "2021-02-10", "close": 109.8296, "volume": 812474.0}, {"date": "2021-02-11", "close": 108.7618, "volume": 699444.0}, {"date": "2021-02-12", "close": 109.5362, "volume": 711172.0}, {"date": "2021-02-16", "close": 110.0253, "volume": 401027.0}, {"date": "2021-02-17", "close": 108.9738, "volume": 300182.0}, {"date": "2021-02-18", "close": 106.6996, "volume": 932099.0}, {"date": "2021-02-19", "close": 109.6177, "volume": 1208607.0}, {"date": "2021-02-22", "close": 111.6066, "volume": 763514.0}, {"date": "2021-02-23", "close": 111.7778, "volume": 810063.0}, {"date": "2021-02-24", "close": 116.2854, "volume": 1137806.0}, {"date": "2021-02-25", "close": 117.9972, "volume": 868725.0}, {"date": "2021-02-26", "close": 119.3421, "volume": 1813552.0}, {"date": "2021-03-01", "close": 129.8654, "volume": 2733352.0}, {"date": "2021-03-02", "close": 131.9439, "volume": 1001172.0}, {"date": "2021-03-03", "close": 131.6016, "volume": 738987.0}, {"date": "2021-03-04", "close": 130.4849, "volume": 670405.0}, {"date": "2021-03-05", "close": 133.9002, "volume": 999306.0}, {"date": "2021-03-08", "close": 135.2126, "volume": 599226.0}, {"date": "2021-03-09", "close": 135.5549, "volume": 867172.0}, {"date": "2021-03-10", "close": 137.1444, "volume": 398640.0}, {"date": "2021-03-11", "close": 138.7991, "volume": 306611.0}, {"date": "2021-03-12", "close": 138.3671, "volume": 708360.0}, {"date": "2021-03-15", "close": 138.8236, "volume": 802992.0}, {"date": "2021-03-16", "close": 136.4679, "volume": 274065.0}, {"date": "2021-03-17", "close": 137.1689, "volume": 356276.0}, {"date": "2021-03-18", "close": 133.4275, "volume": 579738.0}, {"date": "2021-03-19", "close": 133.1585, "volume": 785915.0}, {"date": "2021-03-22", "close": 135.0088, "volume": 356876.0}, {"date": "2021-03-23", "close": 130.9821, "volume": 450534.0}, {"date": "2021-03-24", "close": 131.3978, "volume": 364197.0}, {"date": "2021-03-25", "close": 134.2344, "volume": 342689.0}, {"date": "2021-03-26", "close": 135.2859, "volume": 518661.0}, {"date": "2021-03-29", "close": 133.3622, "volume": 479456.0}, {"date": "2021-03-30", "close": 136.2885, "volume": 286963.0}, {"date": "2021-03-31", "close": 135.1066, "volume": 551185.0}, {"date": "2021-04-01", "close": 134.8947, "volume": 420686.0}, {"date": "2021-04-05", "close": 133.2237, "volume": 648413.0}, {"date": "2021-04-06", "close": 134.4301, "volume": 701377.0}, {"date": "2021-04-07", "close": 133.134, "volume": 326050.0}, {"date": "2021-04-08", "close": 130.6234, "volume": 721795.0}, {"date": "2021-04-09", "close": 132.5227, "volume": 523515.0}, {"date": "2021-04-12", "close": 134.3811, "volume": 341215.0}, {"date": "2021-04-13", "close": 133.5497, "volume": 364654.0}, {"date": "2021-04-14", "close": 133.6883, "volume": 548874.0}, {"date": "2021-04-15", "close": 134.1937, "volume": 475608.0}, {"date": "2021-04-16", "close": 138.0655, "volume": 923536.0}, {"date": "2021-04-19", "close": 137.3971, "volume": 493954.0}, {"date": "2021-04-20", "close": 135.9869, "volume": 472685.0}, {"date": "2021-04-21", "close": 148.3442, "volume": 6141799.0}, {"date": "2021-04-22", "close": 146.0211, "volume": 1105290.0}, {"date": "2021-04-23", "close": 148.4013, "volume": 613141.0}, {"date": "2021-04-26", "close": 147.7899, "volume": 869592.0}, {"date": "2021-04-27", "close": 149.2327, "volume": 426895.0}, {"date": "2021-04-28", "close": 149.412, "volume": 339547.0}, {"date": "2021-04-29", "close": 148.6621, "volume": 571589.0}, {"date": "2021-04-30", "close": 147.7981, "volume": 680570.0}, {"date": "2021-05-03", "close": 147.0889, "volume": 427791.0}, {"date": "2021-05-04", "close": 145.5239, "volume": 534268.0}, {"date": "2021-05-05", "close": 146.1923, "volume": 1053614.0}, {"date": "2021-05-06", "close": 146.2086, "volume": 616461.0}, {"date": "2021-05-07", "close": 149.0289, "volume": 468543.0}, {"date": "2021-05-10", "close": 149.249, "volume": 737948.0}, {"date": "2021-05-11", "close": 146.4124, "volume": 1252197.0}, {"date": "2021-05-12", "close": 137.4542, "volume": 1010419.0}, {"date": "2021-05-13", "close": 138.6768, "volume": 903713.0}, {"date": "2021-05-14", "close": 142.0922, "volume": 640380.0}, {"date": "2021-05-17", "close": 139.924, "volume": 650311.0}, {"date": "2021-05-18", "close": 137.2341, "volume": 463826.0}, {"date": "2021-05-19", "close": 136.7939, "volume": 644642.0}, {"date": "2021-05-20", "close": 133.1748, "volume": 1147491.0}, {"date": "2021-05-21", "close": 134.968, "volume": 528414.0}, {"date": "2021-05-24", "close": 132.7754, "volume": 374934.0}, {"date": "2021-05-25", "close": 134.7806, "volume": 679804.0}, {"date": "2021-05-26", "close": 134.4464, "volume": 542509.0}, {"date": "2021-05-27", "close": 136.4516, "volume": 596926.0}, {"date": "2021-05-28", "close": 133.9084, "volume": 1808241.0}, {"date": "2021-06-01", "close": 135.0251, "volume": 805314.0}, {"date": "2021-06-02", "close": 137.2422, "volume": 870204.0}, {"date": "2021-06-03", "close": 137.014, "volume": 476392.0}, {"date": "2021-06-04", "close": 139.5083, "volume": 579280.0}, {"date": "2021-06-07", "close": 139.3778, "volume": 640125.0}, {"date": "2021-06-08", "close": 139.818, "volume": 382383.0}, {"date": "2021-06-09", "close": 138.0818, "volume": 239555.0}, {"date": "2021-06-10", "close": 136.1663, "volume": 346315.0}, {"date": "2021-06-11", "close": 138.0981, "volume": 365955.0}, {"date": "2021-06-14", "close": 135.2533, "volume": 287068.0}, {"date": "2021-06-15", "close": 136.0766, "volume": 285330.0}, {"date": "2021-06-16", "close": 134.6583, "volume": 348928.0}, {"date": "2021-06-17", "close": 132.9139, "volume": 311481.0}, {"date": "2021-06-18", "close": 131.2348, "volume": 482675.0}, {"date": "2021-06-21", "close": 135.1637, "volume": 491964.0}, {"date": "2021-06-22", "close": 135.9625, "volume": 296482.0}, {"date": "2021-06-23", "close": 137.4949, "volume": 346393.0}, {"date": "2021-06-24", "close": 139.1252, "volume": 437122.0}, {"date": "2021-06-25", "close": 139.4838, "volume": 804040.0}, {"date": "2021-06-28", "close": 140.087, "volume": 432047.0}, {"date": "2021-06-29", "close": 139.4675, "volume": 246154.0}, {"date": "2021-06-30", "close": 141.2282, "volume": 470317.0}, {"date": "2021-07-01", "close": 140.9755, "volume": 314781.0}, {"date": "2021-07-02", "close": 141.652, "volume": 295934.0}, {"date": "2021-07-06", "close": 141.7906, "volume": 643884.0}, {"date": "2021-07-07", "close": 141.652, "volume": 301615.0}, {"date": "2021-07-08", "close": 136.8265, "volume": 657340.0}, {"date": "2021-07-09", "close": 142.5894, "volume": 539979.0}, {"date": "2021-07-12", "close": 144.2197, "volume": 423696.0}, {"date": "2021-07-13", "close": 146.1515, "volume": 1242334.0}, {"date": "2021-07-14", "close": 149.4039, "volume": 509898.0}, {"date": "2021-07-15", "close": 149.9826, "volume": 645097.0}, {"date": "2021-07-16", "close": 149.3876, "volume": 576267.0}, {"date": "2021-07-19", "close": 146.2575, "volume": 689899.0}, {"date": "2021-07-20", "close": 151.246, "volume": 733420.0}, {"date": "2021-07-21", "close": 152.5339, "volume": 500084.0}, {"date": "2021-07-22", "close": 153.0638, "volume": 379887.0}, {"date": "2021-07-23", "close": 153.8381, "volume": 305983.0}, {"date": "2021-07-26", "close": 154.9222, "volume": 292619.0}, {"date": "2021-07-27", "close": 153.6262, "volume": 435586.0}, {"date": "2021-07-28", "close": 153.1779, "volume": 399702.0}, {"date": "2021-07-29", "close": 154.4087, "volume": 319695.0}, {"date": "2021-07-30", "close": 156.0879, "volume": 454670.0}, {"date": "2021-08-02", "close": 155.4928, "volume": 345845.0}, {"date": "2021-08-03", "close": 158.1338, "volume": 464244.0}, {"date": "2021-08-04", "close": 157.3105, "volume": 277293.0}, {"date": "2021-08-05", "close": 157.9545, "volume": 426658.0}, {"date": "2021-08-06", "close": 157.6366, "volume": 454996.0}, {"date": "2021-08-09", "close": 155.6966, "volume": 523430.0}, {"date": "2021-08-10", "close": 156.2998, "volume": 438514.0}, {"date": "2021-08-11", "close": 156.4139, "volume": 678957.0}, {"date": "2021-08-12", "close": 148.7273, "volume": 958602.0}, {"date": "2021-08-13", "close": 145.1571, "volume": 512778.0}, {"date": "2021-08-16", "close": 145.8988, "volume": 819164.0}, {"date": "2021-08-17", "close": 144.3909, "volume": 395282.0}, {"date": "2021-08-18", "close": 143.8284, "volume": 685497.0}, {"date": "2021-08-19", "close": 145.1163, "volume": 838222.0}, {"date": "2021-08-20", "close": 147.0889, "volume": 579882.0}, {"date": "2021-08-23", "close": 146.3716, "volume": 259981.0}, {"date": "2021-08-24", "close": 147.0889, "volume": 336230.0}, {"date": "2021-08-25", "close": 149.2571, "volume": 279405.0}, {"date": "2021-08-26", "close": 150.5858, "volume": 500910.0}, {"date": "2021-08-27", "close": 151.3275, "volume": 376344.0}, {"date": "2021-08-30", "close": 151.7596, "volume": 185225.0}, {"date": "2021-08-31", "close": 149.1186, "volume": 289314.0}, {"date": "2021-09-01", "close": 149.1267, "volume": 377150.0}, {"date": "2021-09-02", "close": 148.336, "volume": 258635.0}, {"date": "2021-09-03", "close": 146.7058, "volume": 342021.0}, {"date": "2021-09-07", "close": 143.4861, "volume": 642160.0}, {"date": "2021-09-08", "close": 143.4209, "volume": 218524.0}, {"date": "2021-09-09", "close": 143.1437, "volume": 185093.0}, {"date": "2021-09-10", "close": 142.0188, "volume": 234310.0}, {"date": "2021-09-13", "close": 143.5676, "volume": 418401.0}, {"date": "2021-09-14", "close": 141.6765, "volume": 364489.0}, {"date": "2021-09-15", "close": 142.1656, "volume": 448108.0}, {"date": "2021-09-16", "close": 141.8151, "volume": 427933.0}, {"date": "2021-09-17", "close": 140.9999, "volume": 686485.0}, {"date": "2021-09-20", "close": 141.9944, "volume": 423167.0}, {"date": "2021-09-21", "close": 139.7039, "volume": 308551.0}, {"date": "2021-09-22", "close": 139.6224, "volume": 250518.0}, {"date": "2021-09-23", "close": 141.1222, "volume": 622257.0}, {"date": "2021-09-24", "close": 141.6439, "volume": 252063.0}, {"date": "2021-09-27", "close": 142.1411, "volume": 251202.0}, {"date": "2021-09-28", "close": 140.3641, "volume": 243467.0}, {"date": "2021-09-29", "close": 141.8477, "volume": 302484.0}, {"date": "2021-09-30", "close": 138.9866, "volume": 357621.0}, {"date": "2021-10-01", "close": 141.7009, "volume": 271662.0}, {"date": "2021-10-04", "close": 139.8017, "volume": 611943.0}, {"date": "2021-10-05", "close": 140.7636, "volume": 317621.0}, {"date": "2021-10-06", "close": 139.9158, "volume": 354211.0}, {"date": "2021-10-07", "close": 141.4564, "volume": 303547.0}, {"date": "2021-10-08", "close": 139.4512, "volume": 299935.0}, {"date": "2021-10-11", "close": 136.0848, "volume": 262534.0}, {"date": "2021-10-12", "close": 136.2967, "volume": 259503.0}, {"date": "2021-10-13", "close": 137.0629, "volume": 385024.0}, {"date": "2021-10-14", "close": 139.5898, "volume": 630231.0}, {"date": "2021-10-15", "close": 140.3478, "volume": 303294.0}, {"date": "2021-10-18", "close": 139.7936, "volume": 219905.0}, {"date": "2021-10-19", "close": 141.9862, "volume": 248643.0}, {"date": "2021-10-20", "close": 142.6628, "volume": 241722.0}, {"date": "2021-10-21", "close": 143.3719, "volume": 463003.0}, {"date": "2021-10-22", "close": 142.997, "volume": 205708.0}, {"date": "2021-10-25", "close": 143.5431, "volume": 263269.0}, {"date": "2021-10-26", "close": 143.6898, "volume": 292951.0}, {"date": "2021-10-27", "close": 142.0596, "volume": 209389.0}, {"date": "2021-10-28", "close": 146.877, "volume": 252210.0}, {"date": "2021-10-29", "close": 148.711, "volume": 432378.0}, {"date": "2021-11-01", "close": 151.7433, "volume": 235099.0}, {"date": "2021-11-02", "close": 152.3138, "volume": 204223.0}, {"date": "2021-11-03", "close": 149.1593, "volume": 377141.0}, {"date": "2021-11-04", "close": 150.5287, "volume": 328490.0}, {"date": "2021-11-05", "close": 151.5721, "volume": 316900.0}, {"date": "2021-11-08", "close": 153.6017, "volume": 331398.0}, {"date": "2021-11-09", "close": 155.2646, "volume": 574542.0}, {"date": "2021-11-10", "close": 152.8763, "volume": 388665.0}, {"date": "2021-11-11", "close": 150.5776, "volume": 262507.0}, {"date": "2021-11-12", "close": 152.6643, "volume": 288809.0}, {"date": "2021-11-15", "close": 153.3246, "volume": 222639.0}, {"date": "2021-11-16", "close": 156.039, "volume": 280564.0}, {"date": "2021-11-17", "close": 156.7726, "volume": 225351.0}, {"date": "2021-11-18", "close": 154.7348, "volume": 196877.0}, {"date": "2021-11-19", "close": 152.9659, "volume": 201982.0}, {"date": "2021-11-22", "close": 151.9063, "volume": 270731.0}, {"date": "2021-11-23", "close": 150.7244, "volume": 423958.0}, {"date": "2021-11-24", "close": 150.6021, "volume": 123598.0}, {"date": "2021-11-26", "close": 147.4802, "volume": 267939.0}, {"date": "2021-11-29", "close": 146.0782, "volume": 418271.0}, {"date": "2021-11-30", "close": 142.3857, "volume": 383348.0}, {"date": "2021-12-01", "close": 140.193, "volume": 438024.0}, {"date": "2021-12-02", "close": 144.4642, "volume": 292894.0}, {"date": "2021-12-03", "close": 140.25, "volume": 539594.0}, {"date": "2021-12-06", "close": 143.2578, "volume": 582730.0}, {"date": "2021-12-07", "close": 148.279, "volume": 408505.0}, {"date": "2021-12-08", "close": 149.412, "volume": 574466.0}, {"date": "2021-12-09", "close": 152.6154, "volume": 656785.0}, {"date": "2021-12-10", "close": 153.6343, "volume": 469205.0}, {"date": "2021-12-13", "close": 154.2783, "volume": 357443.0}, {"date": "2021-12-14", "close": 153.9278, "volume": 649704.0}, {"date": "2021-12-15", "close": 155.9411, "volume": 415667.0}, {"date": "2021-12-16", "close": 154.9874, "volume": 549534.0}, {"date": "2021-12-17", "close": 153.4958, "volume": 766445.0}, {"date": "2021-12-20", "close": 152.5258, "volume": 586925.0}, {"date": "2021-12-21", "close": 156.1042, "volume": 468508.0}, {"date": "2021-12-22", "close": 155.8841, "volume": 604020.0}, {"date": "2021-12-23", "close": 156.2998, "volume": 227195.0}, {"date": "2021-12-27", "close": 159.0875, "volume": 221614.0}, {"date": "2021-12-28", "close": 160.1227, "volume": 169516.0}, {"date": "2021-12-29", "close": 160.6689, "volume": 110527.0}, {"date": "2021-12-30", "close": 160.4488, "volume": 161237.0}, {"date": "2021-12-31", "close": 160.3836, "volume": 188133.0}, {"date": "2022-01-03", "close": 159.9842, "volume": 268064.0}, {"date": "2022-01-04", "close": 161.81, "volume": 370308.0}, {"date": "2022-01-05", "close": 160.5792, "volume": 340563.0}, {"date": "2022-01-06", "close": 161.9241, "volume": 455224.0}, {"date": "2022-01-07", "close": 160.8563, "volume": 290077.0}, {"date": "2022-01-10", "close": 157.6692, "volume": 366236.0}, {"date": "2022-01-11", "close": 158.7941, "volume": 619377.0}, {"date": "2022-01-12", "close": 158.3458, "volume": 602983.0}, {"date": "2022-01-13", "close": 160.1716, "volume": 515438.0}, {"date": "2022-01-14", "close": 160.7993, "volume": 706187.0}, {"date": "2022-01-18", "close": 161.5166, "volume": 776341.0}, {"date": "2022-01-19", "close": 157.9137, "volume": 628457.0}, {"date": "2022-01-20", "close": 154.0745, "volume": 573649.0}, {"date": "2022-01-21", "close": 152.0204, "volume": 390692.0}, {"date": "2022-01-24", "close": 152.7948, "volume": 528169.0}, {"date": "2022-01-25", "close": 148.9392, "volume": 498548.0}, {"date": "2022-01-26", "close": 147.4394, "volume": 625170.0}, {"date": "2022-01-27", "close": 144.5539, "volume": 402488.0}, {"date": "2022-01-28", "close": 148.4094, "volume": 553162.0}, {"date": "2022-01-31", "close": 150.9607, "volume": 366441.0}, {"date": "2022-02-01", "close": 152.2242, "volume": 241042.0}, {"date": "2022-02-02", "close": 150.8303, "volume": 268245.0}, {"date": "2022-02-03", "close": 149.4609, "volume": 858673.0}, {"date": "2022-02-04", "close": 149.7136, "volume": 306929.0}, {"date": "2022-02-07", "close": 153.4958, "volume": 772108.0}, {"date": "2022-02-08", "close": 160.0249, "volume": 797989.0}, {"date": "2022-02-09", "close": 162.7393, "volume": 515113.0}, {"date": "2022-02-10", "close": 159.8048, "volume": 290251.0}, {"date": "2022-02-11", "close": 156.0227, "volume": 375484.0}, {"date": "2022-02-14", "close": 154.3843, "volume": 665241.0}, {"date": "2022-02-15", "close": 157.3187, "volume": 529487.0}, {"date": "2022-02-16", "close": 156.9682, "volume": 431671.0}, {"date": "2022-02-17", "close": 151.3439, "volume": 544170.0}, {"date": "2022-02-18", "close": 148.9311, "volume": 749330.0}, {"date": "2022-02-22", "close": 149.0044, "volume": 520737.0}, {"date": "2022-02-23", "close": 139.386, "volume": 1042071.0}, {"date": "2022-02-24", "close": 139.1741, "volume": 1021258.0}, {"date": "2022-02-25", "close": 144.0077, "volume": 594417.0}, {"date": "2022-02-28", "close": 144.7821, "volume": 600392.0}, {"date": "2022-03-01", "close": 142.0596, "volume": 486275.0}, {"date": "2022-03-02", "close": 144.774, "volume": 592579.0}, {"date": "2022-03-03", "close": 144.9288, "volume": 446108.0}, {"date": "2022-03-04", "close": 139.223, "volume": 471340.0}, {"date": "2022-03-07", "close": 135.3185, "volume": 992283.0}, {"date": "2022-03-08", "close": 134.4464, "volume": 908417.0}, {"date": "2022-03-09", "close": 137.5031, "volume": 408592.0}, {"date": "2022-03-10", "close": 137.8862, "volume": 346438.0}, {"date": "2022-03-11", "close": 135.449, "volume": 369232.0}, {"date": "2022-03-14", "close": 134.9762, "volume": 333950.0}, {"date": "2022-03-15", "close": 135.9951, "volume": 327082.0}, {"date": "2022-03-16", "close": 141.4157, "volume": 435717.0}, {"date": "2022-03-17", "close": 141.0162, "volume": 428294.0}, {"date": "2022-03-18", "close": 140.7228, "volume": 824715.0}, {"date": "2022-03-21", "close": 138.6198, "volume": 618483.0}, {"date": "2022-03-22", "close": 141.1874, "volume": 550562.0}, {"date": "2022-03-23", "close": 138.1715, "volume": 365183.0}, {"date": "2022-03-24", "close": 137.8536, "volume": 498414.0}, {"date": "2022-03-25", "close": 134.8458, "volume": 529064.0}, {"date": "2022-03-28", "close": 133.6801, "volume": 530848.0}, {"date": "2022-03-29", "close": 138.4486, "volume": 440081.0}, {"date": "2022-03-30", "close": 136.7532, "volume": 374737.0}, {"date": "2022-03-31", "close": 133.6312, "volume": 420179.0}, {"date": "2022-04-01", "close": 131.6342, "volume": 638660.0}, {"date": "2022-04-04", "close": 130.2892, "volume": 464918.0}, {"date": "2022-04-05", "close": 126.3685, "volume": 918391.0}, {"date": "2022-04-06", "close": 124.0454, "volume": 661685.0}, {"date": "2022-04-07", "close": 122.5293, "volume": 569477.0}, {"date": "2022-04-08", "close": 120.4915, "volume": 520663.0}, {"date": "2022-04-11", "close": 119.4725, "volume": 662991.0}, {"date": "2022-04-12", "close": 118.6167, "volume": 480053.0}, {"date": "2022-04-13", "close": 121.005, "volume": 406401.0}, {"date": "2022-04-14", "close": 121.0946, "volume": 781690.0}, {"date": "2022-04-18", "close": 121.706, "volume": 731496.0}, {"date": "2022-04-19", "close": 124.1514, "volume": 385392.0}, {"date": "2022-04-20", "close": 125.6104, "volume": 460016.0}, {"date": "2022-04-21", "close": 125.8387, "volume": 346863.0}, {"date": "2022-04-22", "close": 124.3307, "volume": 560785.0}, {"date": "2022-04-25", "close": 125.0561, "volume": 432598.0}, {"date": "2022-04-26", "close": 121.6815, "volume": 780020.0}, {"date": "2022-04-27", "close": 122.7819, "volume": 403367.0}, {"date": "2022-04-28", "close": 127.8846, "volume": 661200.0}, {"date": "2022-04-29", "close": 125.4392, "volume": 761771.0}, {"date": "2022-05-02", "close": 126.9065, "volume": 549418.0}, {"date": "2022-05-03", "close": 128.7079, "volume": 599287.0}, {"date": "2022-05-04", "close": 132.7917, "volume": 423120.0}, {"date": "2022-05-05", "close": 128.8872, "volume": 556545.0}, {"date": "2022-05-06", "close": 127.6564, "volume": 396175.0}, {"date": "2022-05-09", "close": 123.1977, "volume": 680802.0}, {"date": "2022-05-10", "close": 113.9623, "volume": 1384409.0}, {"date": "2022-05-11", "close": 105.9904, "volume": 1633648.0}, {"date": "2022-05-12", "close": 107.8081, "volume": 1086168.0}, {"date": "2022-05-13", "close": 113.8971, "volume": 954533.0}, {"date": "2022-05-16", "close": 114.4269, "volume": 616496.0}, {"date": "2022-05-17", "close": 119.171, "volume": 728128.0}, {"date": "2022-05-18", "close": 115.4703, "volume": 506062.0}, {"date": "2022-05-19", "close": 114.1172, "volume": 460594.0}, {"date": "2022-05-20", "close": 116.2284, "volume": 620319.0}, {"date": "2022-05-23", "close": 114.5655, "volume": 707204.0}, {"date": "2022-05-24", "close": 113.2613, "volume": 1237875.0}, {"date": "2022-05-25", "close": 113.9053, "volume": 463445.0}, {"date": "2022-05-26", "close": 118.1765, "volume": 654843.0}, {"date": "2022-05-27", "close": 122.733, "volume": 519008.0}, {"date": "2022-05-31", "close": 123.4585, "volume": 675761.0}, {"date": "2022-06-01", "close": 120.2143, "volume": 563153.0}, {"date": "2022-06-02", "close": 121.5837, "volume": 288088.0}, {"date": "2022-06-03", "close": 119.9127, "volume": 288925.0}, {"date": "2022-06-06", "close": 120.9561, "volume": 241833.0}, {"date": "2022-06-07", "close": 121.2088, "volume": 313402.0}, {"date": "2022-06-08", "close": 119.3258, "volume": 231478.0}, {"date": "2022-06-09", "close": 119.6682, "volume": 312835.0}, {"date": "2022-06-10", "close": 116.0164, "volume": 365402.0}, {"date": "2022-06-13", "close": 110.009, "volume": 651096.0}, {"date": "2022-06-14", "close": 107.5473, "volume": 780198.0}, {"date": "2022-06-15", "close": 109.096, "volume": 561667.0}, {"date": "2022-06-16", "close": 102.2082, "volume": 738569.0}, {"date": "2022-06-17", "close": 101.0997, "volume": 985779.0}, {"date": "2022-06-21", "close": 103.2108, "volume": 622140.0}, {"date": "2022-06-22", "close": 102.1593, "volume": 396670.0}, {"date": "2022-06-23", "close": 102.9582, "volume": 563176.0}, {"date": "2022-06-24", "close": 106.4713, "volume": 1124083.0}, {"date": "2022-06-27", "close": 106.7077, "volume": 517276.0}, {"date": "2022-06-28", "close": 105.3465, "volume": 297751.0}, {"date": "2022-06-29", "close": 102.2082, "volume": 535115.0}, {"date": "2022-06-30", "close": 102.1838, "volume": 517453.0}, {"date": "2022-07-01", "close": 103.2516, "volume": 488486.0}, {"date": "2022-07-05", "close": 105.9334, "volume": 465882.0}, {"date": "2022-07-06", "close": 104.515, "volume": 229791.0}, {"date": "2022-07-07", "close": 104.5313, "volume": 472970.0}, {"date": "2022-07-08", "close": 103.8792, "volume": 638774.0}, {"date": "2022-07-11", "close": 102.355, "volume": 344778.0}, {"date": "2022-07-12", "close": 101.9963, "volume": 476105.0}, {"date": "2022-07-13", "close": 100.7084, "volume": 794843.0}, {"date": "2022-07-14", "close": 101.1893, "volume": 703466.0}, {"date": "2022-07-15", "close": 103.9363, "volume": 306819.0}, {"date": "2022-07-18", "close": 104.1075, "volume": 273206.0}, {"date": "2022-07-19", "close": 109.1857, "volume": 428784.0}, {"date": "2022-07-20", "close": 111.1175, "volume": 296752.0}, {"date": "2022-07-21", "close": 112.0468, "volume": 203369.0}, {"date": "2022-07-22", "close": 111.3295, "volume": 266690.0}, {"date": "2022-07-25", "close": 110.5877, "volume": 651855.0}, {"date": "2022-07-26", "close": 110.4899, "volume": 294380.0}, {"date": "2022-07-27", "close": 115.0464, "volume": 323264.0}, {"date": "2022-07-28", "close": 115.9675, "volume": 414961.0}, {"date": "2022-07-29", "close": 117.9401, "volume": 547546.0}, {"date": "2022-08-01", "close": 115.8126, "volume": 535383.0}, {"date": "2022-08-02", "close": 117.5326, "volume": 694238.0}, {"date": "2022-08-03", "close": 120.2551, "volume": 782609.0}, {"date": "2022-08-04", "close": 119.3014, "volume": 620264.0}, {"date": "2022-08-05", "close": 119.603, "volume": 375855.0}, {"date": "2022-08-08", "close": 120.7197, "volume": 414322.0}, {"date": "2022-08-09", "close": 118.7797, "volume": 273858.0}, {"date": "2022-08-10", "close": 122.9205, "volume": 424524.0}, {"date": "2022-08-11", "close": 123.703, "volume": 243387.0}, {"date": "2022-08-12", "close": 127.958, "volume": 432781.0}, {"date": "2022-08-15", "close": 127.9254, "volume": 479142.0}, {"date": "2022-08-16", "close": 130.6642, "volume": 625044.0}, {"date": "2022-08-17", "close": 128.284, "volume": 695404.0}, {"date": "2022-08-18", "close": 129.4823, "volume": 239818.0}, {"date": "2022-08-19", "close": 125.6593, "volume": 291539.0}, {"date": "2022-08-22", "close": 123.0102, "volume": 313561.0}, {"date": "2022-08-23", "close": 121.9016, "volume": 245070.0}, {"date": "2022-08-24", "close": 122.7249, "volume": 185794.0}, {"date": "2022-08-25", "close": 124.5182, "volume": 209862.0}, {"date": "2022-08-26", "close": 120.5974, "volume": 491028.0}, {"date": "2022-08-29", "close": 120.6626, "volume": 405466.0}, {"date": "2022-08-30", "close": 118.5759, "volume": 295124.0}, {"date": "2022-08-31", "close": 117.231, "volume": 208502.0}, {"date": "2022-09-01", "close": 117.5326, "volume": 268027.0}, {"date": "2022-09-02", "close": 116.0246, "volume": 262216.0}, {"date": "2022-09-06", "close": 115.3806, "volume": 290612.0}, {"date": "2022-09-07", "close": 118.5433, "volume": 237269.0}, {"date": "2022-09-08", "close": 119.3829, "volume": 222248.0}, {"date": "2022-09-09", "close": 122.9287, "volume": 341615.0}, {"date": "2022-09-12", "close": 124.5426, "volume": 366785.0}, {"date": "2022-09-13", "close": 119.1302, "volume": 603194.0}, {"date": "2022-09-14", "close": 118.8938, "volume": 428226.0}, {"date": "2022-09-15", "close": 116.155, "volume": 419196.0}, {"date": "2022-09-16", "close": 109.4221, "volume": 1127508.0}, {"date": "2022-09-19", "close": 111.8022, "volume": 850545.0}, {"date": "2022-09-20", "close": 109.5036, "volume": 464573.0}, {"date": "2022-09-21", "close": 108.5825, "volume": 350058.0}, {"date": "2022-09-22", "close": 104.4661, "volume": 387290.0}, {"date": "2022-09-23", "close": 103.3983, "volume": 447141.0}, {"date": "2022-09-26", "close": 100.9774, "volume": 595197.0}, {"date": "2022-09-27", "close": 101.0671, "volume": 413517.0}, {"date": "2022-09-28", "close": 105.5176, "volume": 372510.0}, {"date": "2022-09-29", "close": 106.1697, "volume": 692735.0}, {"date": "2022-09-30", "close": 104.4743, "volume": 487767.0}, {"date": "2022-10-03", "close": 106.4795, "volume": 794430.0}, {"date": "2022-10-04", "close": 112.4136, "volume": 549102.0}, {"date": "2022-10-05", "close": 112.4299, "volume": 662273.0}, {"date": "2022-10-06", "close": 111.7615, "volume": 279067.0}, {"date": "2022-10-07", "close": 109.8133, "volume": 282000.0}, {"date": "2022-10-10", "close": 109.9682, "volume": 222107.0}, {"date": "2022-10-11", "close": 109.8378, "volume": 283131.0}, {"date": "2022-10-12", "close": 108.9412, "volume": 190869.0}, {"date": "2022-10-13", "close": 109.096, "volume": 506139.0}, {"date": "2022-10-14", "close": 102.8685, "volume": 763285.0}, {"date": "2022-10-17", "close": 106.2431, "volume": 738925.0}, {"date": "2022-10-18", "close": 109.8704, "volume": 442824.0}, {"date": "2022-10-19", "close": 105.9578, "volume": 316722.0}, {"date": "2022-10-20", "close": 101.1649, "volume": 361967.0}, {"date": "2022-10-21", "close": 104.6618, "volume": 314387.0}, {"date": "2022-10-24", "close": 107.0827, "volume": 350418.0}, {"date": "2022-10-25", "close": 111.5659, "volume": 475825.0}, {"date": "2022-10-26", "close": 112.7152, "volume": 391577.0}, {"date": "2022-10-27", "close": 111.6066, "volume": 758641.0}, {"date": "2022-10-28", "close": 114.3454, "volume": 644776.0}, {"date": "2022-10-31", "close": 114.0031, "volume": 367102.0}, {"date": "2022-11-01", "close": 115.2502, "volume": 284106.0}, {"date": "2022-11-02", "close": 110.6855, "volume": 389552.0}, {"date": "2022-11-03", "close": 105.966, "volume": 711807.0}, {"date": "2022-11-04", "close": 107.0582, "volume": 462790.0}, {"date": "2022-11-07", "close": 111.1338, "volume": 517197.0}, {"date": "2022-11-08", "close": 112.6663, "volume": 666281.0}, {"date": "2022-11-09", "close": 102.3224, "volume": 1231304.0}, {"date": "2022-11-10", "close": 111.8512, "volume": 1265173.0}, {"date": "2022-11-11", "close": 115.2502, "volume": 1562496.0}, {"date": "2022-11-14", "close": 111.7941, "volume": 2398890.0}, {"date": "2022-11-15", "close": 114.1498, "volume": 702956.0}, {"date": "2022-11-16", "close": 113.9868, "volume": 338150.0}, {"date": "2022-11-17", "close": 112.8782, "volume": 702029.0}, {"date": "2022-11-18", "close": 113.2369, "volume": 328756.0}, {"date": "2022-11-21", "close": 113.408, "volume": 281586.0}, {"date": "2022-11-22", "close": 114.1579, "volume": 654608.0}, {"date": "2022-11-23", "close": 115.7963, "volume": 231661.0}, {"date": "2022-11-25", "close": 116.6196, "volume": 128187.0}, {"date": "2022-11-28", "close": 114.3454, "volume": 493301.0}, {"date": "2022-11-29", "close": 114.6226, "volume": 569597.0}, {"date": "2022-11-30", "close": 117.5326, "volume": 724431.0}, {"date": "2022-12-01", "close": 118.3966, "volume": 642958.0}, {"date": "2022-12-02", "close": 117.3288, "volume": 404024.0}, {"date": "2022-12-05", "close": 114.4269, "volume": 637744.0}, {"date": "2022-12-06", "close": 112.0142, "volume": 387035.0}, {"date": "2022-12-07", "close": 112.65, "volume": 498248.0}, {"date": "2022-12-08", "close": 113.4325, "volume": 344714.0}, {"date": "2022-12-09", "close": 112.4706, "volume": 624953.0}, {"date": "2022-12-12", "close": 115.1605, "volume": 404611.0}, {"date": "2022-12-13", "close": 115.6904, "volume": 543175.0}, {"date": "2022-12-14", "close": 114.3373, "volume": 440022.0}, {"date": "2022-12-15", "close": 109.7074, "volume": 2539596.0}, {"date": "2022-12-16", "close": 106.6425, "volume": 693859.0}, {"date": "2022-12-19", "close": 105.3465, "volume": 855257.0}, {"date": "2022-12-20", "close": 105.9089, "volume": 544006.0}, {"date": "2022-12-21", "close": 109.0553, "volume": 658842.0}, {"date": "2022-12-22", "close": 107.9304, "volume": 463628.0}, {"date": "2022-12-23", "close": 107.7755, "volume": 586786.0}, {"date": "2022-12-27", "close": 108.6722, "volume": 818636.0}, {"date": "2022-12-28", "close": 106.0719, "volume": 293632.0}, {"date": "2022-12-29", "close": 109.9438, "volume": 382080.0}, {"date": "2022-12-30", "close": 109.1449, "volume": 295660.0}, {"date": "2023-01-03", "close": 108.9412, "volume": 831051.0}, {"date": "2023-01-04", "close": 112.438, "volume": 559541.0}, {"date": "2023-01-05", "close": 112.6337, "volume": 416329.0}, {"date": "2023-01-06", "close": 115.8371, "volume": 566042.0}, {"date": "2023-01-09", "close": 117.1331, "volume": 792193.0}, {"date": "2023-01-10", "close": 117.4673, "volume": 753371.0}, {"date": "2023-01-11", "close": 118.4863, "volume": 634467.0}, {"date": "2023-01-12", "close": 120.573, "volume": 709301.0}, {"date": "2023-01-13", "close": 123.0835, "volume": 810876.0}, {"date": "2023-01-17", "close": 121.437, "volume": 601830.0}, {"date": "2023-01-18", "close": 120.6463, "volume": 568719.0}, {"date": "2023-01-19", "close": 118.421, "volume": 396642.0}, {"date": "2023-01-20", "close": 119.4807, "volume": 814657.0}, {"date": "2023-01-23", "close": 122.1951, "volume": 462232.0}, {"date": "2023-01-24", "close": 123.2955, "volume": 421356.0}, {"date": "2023-01-25", "close": 122.1462, "volume": 344668.0}, {"date": "2023-01-26", "close": 122.6271, "volume": 373757.0}, {"date": "2023-01-27", "close": 125.8224, "volume": 514396.0}, {"date": "2023-01-30", "close": 122.9694, "volume": 326444.0}, {"date": "2023-01-31", "close": 126.7108, "volume": 443275.0}, {"date": "2023-02-01", "close": 128.6834, "volume": 574994.0}, {"date": "2023-02-02", "close": 131.1288, "volume": 633376.0}, {"date": "2023-02-03", "close": 130.5175, "volume": 586278.0}, {"date": "2023-02-06", "close": 128.659, "volume": 387560.0}, {"date": "2023-02-07", "close": 128.9035, "volume": 352832.0}, {"date": "2023-02-08", "close": 127.4118, "volume": 245822.0}, {"date": "2023-02-09", "close": 124.5915, "volume": 335234.0}, {"date": "2023-02-10", "close": 124.1514, "volume": 535529.0}, {"date": "2023-02-13", "close": 125.6186, "volume": 309103.0}, {"date": "2023-02-14", "close": 126.9961, "volume": 509078.0}, {"date": "2023-02-15", "close": 128.0639, "volume": 562906.0}, {"date": "2023-02-16", "close": 126.6538, "volume": 428123.0}, {"date": "2023-02-17", "close": 126.4174, "volume": 434759.0}, {"date": "2023-02-21", "close": 125.4719, "volume": 896005.0}, {"date": "2023-02-22", "close": 125.4229, "volume": 519594.0}, {"date": "2023-02-23", "close": 125.6023, "volume": 328874.0}, {"date": "2023-02-24", "close": 124.2899, "volume": 249693.0}, {"date": "2023-02-27", "close": 125.9365, "volume": 448036.0}, {"date": "2023-02-28", "close": 126.7434, "volume": 402805.0}, {"date": "2023-03-01", "close": 126.3033, "volume": 301265.0}, {"date": "2023-03-02", "close": 127.0939, "volume": 249472.0}, {"date": "2023-03-03", "close": 128.5367, "volume": 253907.0}, {"date": "2023-03-06", "close": 127.257, "volume": 309539.0}, {"date": "2023-03-07", "close": 125.6756, "volume": 400435.0}, {"date": "2023-03-08", "close": 125.0561, "volume": 363640.0}, {"date": "2023-03-09", "close": 122.2929, "volume": 287113.0}, {"date": "2023-03-10", "close": 117.7771, "volume": 790931.0}, {"date": "2023-03-13", "close": 115.8208, "volume": 923857.0}, {"date": "2023-03-14", "close": 116.7337, "volume": 719896.0}, {"date": "2023-03-15", "close": 113.2776, "volume": 855305.0}, {"date": "2023-03-16", "close": 112.4543, "volume": 820157.0}, {"date": "2023-03-17", "close": 109.0797, "volume": 1225990.0}, {"date": "2023-03-20", "close": 111.2806, "volume": 796679.0}, {"date": "2023-03-21", "close": 114.5492, "volume": 657127.0}, {"date": "2023-03-22", "close": 111.6718, "volume": 436370.0}, {"date": "2023-03-23", "close": 110.6285, "volume": 323394.0}, {"date": "2023-03-24", "close": 111.036, "volume": 470286.0}, {"date": "2023-03-27", "close": 112.3647, "volume": 411200.0}, {"date": "2023-03-28", "close": 113.6444, "volume": 350062.0}, {"date": "2023-03-29", "close": 115.7393, "volume": 380279.0}, {"date": "2023-03-30", "close": 117.0109, "volume": 425017.0}, {"date": "2023-03-31", "close": 119.5052, "volume": 408661.0}, {"date": "2023-04-03", "close": 119.1139, "volume": 395045.0}, {"date": "2023-04-04", "close": 114.6389, "volume": 458826.0}, {"date": "2023-04-05", "close": 112.4299, "volume": 497903.0}, {"date": "2023-04-06", "close": 110.9627, "volume": 324376.0}, {"date": "2023-04-10", "close": 112.6174, "volume": 448270.0}, {"date": "2023-04-11", "close": 113.1635, "volume": 399991.0}, {"date": "2023-04-12", "close": 112.8211, "volume": 222129.0}, {"date": "2023-04-13", "close": 112.9923, "volume": 365459.0}, {"date": "2023-04-14", "close": 113.3102, "volume": 468310.0}, {"date": "2023-04-17", "close": 114.5248, "volume": 258487.0}, {"date": "2023-04-18", "close": 115.4621, "volume": 429715.0}, {"date": "2023-04-19", "close": 116.8071, "volume": 498082.0}, {"date": "2023-04-20", "close": 115.9186, "volume": 421564.0}, {"date": "2023-04-21", "close": 115.6089, "volume": 318922.0}, {"date": "2023-04-24", "close": 114.9242, "volume": 390017.0}, {"date": "2023-04-25", "close": 111.6637, "volume": 759285.0}, {"date": "2023-04-26", "close": 110.2861, "volume": 456481.0}, {"date": "2023-04-27", "close": 114.1172, "volume": 1013386.0}, {"date": "2023-04-28", "close": 114.8345, "volume": 249529.0}, {"date": "2023-05-01", "close": 116.5137, "volume": 506472.0}, {"date": "2023-05-02", "close": 118.3069, "volume": 651109.0}, {"date": "2023-05-03", "close": 118.4373, "volume": 562461.0}, {"date": "2023-05-04", "close": 116.5218, "volume": 407179.0}, {"date": "2023-05-05", "close": 119.0813, "volume": 371108.0}, {"date": "2023-05-08", "close": 118.8123, "volume": 291188.0}, {"date": "2023-05-09", "close": 118.7878, "volume": 521544.0}, {"date": "2023-05-10", "close": 117.0924, "volume": 1595611.0}, {"date": "2023-05-11", "close": 115.3154, "volume": 679024.0}, {"date": "2023-05-12", "close": 114.1416, "volume": 706883.0}, {"date": "2023-05-15", "close": 115.1605, "volume": 344766.0}, {"date": "2023-05-16", "close": 111.8919, "volume": 618915.0}, {"date": "2023-05-17", "close": 114.8997, "volume": 740520.0}, {"date": "2023-05-18", "close": 115.9349, "volume": 294241.0}, {"date": "2023-05-19", "close": 114.6878, "volume": 379053.0}, {"date": "2023-05-22", "close": 115.4784, "volume": 255847.0}, {"date": "2023-05-23", "close": 112.5196, "volume": 324841.0}, {"date": "2023-05-24", "close": 110.1068, "volume": 388606.0}, {"date": "2023-05-25", "close": 109.6096, "volume": 341987.0}, {"date": "2023-05-26", "close": 110.335, "volume": 236805.0}, {"date": "2023-05-30", "close": 110.2209, "volume": 433701.0}, {"date": "2023-05-31", "close": 107.5962, "volume": 493776.0}, {"date": "2023-06-01", "close": 108.5581, "volume": 518695.0}, {"date": "2023-06-02", "close": 113.7096, "volume": 510330.0}, {"date": "2023-06-05", "close": 111.5903, "volume": 702097.0}, {"date": "2023-06-06", "close": 114.8997, "volume": 510577.0}, {"date": "2023-06-07", "close": 117.5244, "volume": 367880.0}, {"date": "2023-06-08", "close": 116.2121, "volume": 233742.0}, {"date": "2023-06-09", "close": 114.9405, "volume": 202817.0}, {"date": "2023-06-12", "close": 115.9268, "volume": 210172.0}, {"date": "2023-06-13", "close": 117.3206, "volume": 299815.0}, {"date": "2023-06-14", "close": 115.8289, "volume": 552779.0}, {"date": "2023-06-15", "close": 117.8749, "volume": 381991.0}, {"date": "2023-06-16", "close": 117.8342, "volume": 596955.0}, {"date": "2023-06-20", "close": 116.9049, "volume": 371593.0}, {"date": "2023-06-21", "close": 117.1005, "volume": 335651.0}, {"date": "2023-06-22", "close": 115.4377, "volume": 331487.0}, {"date": "2023-06-23", "close": 114.3536, "volume": 354523.0}, {"date": "2023-06-26", "close": 115.5437, "volume": 350884.0}, {"date": "2023-06-27", "close": 118.3069, "volume": 499159.0}, {"date": "2023-06-28", "close": 117.989, "volume": 368080.0}, {"date": "2023-06-29", "close": 120.2225, "volume": 375781.0}, {"date": "2023-06-30", "close": 120.4996, "volume": 222291.0}, {"date": "2023-07-03", "close": 120.2632, "volume": 172496.0}, {"date": "2023-07-05", "close": 118.3884, "volume": 430671.0}, {"date": "2023-07-06", "close": 117.0109, "volume": 319371.0}, {"date": "2023-07-07", "close": 117.7934, "volume": 289022.0}, {"date": "2023-07-10", "close": 118.9264, "volume": 325223.0}, {"date": "2023-07-11", "close": 118.4618, "volume": 467174.0}, {"date": "2023-07-12", "close": 120.3284, "volume": 559329.0}, {"date": "2023-07-13", "close": 120.5485, "volume": 316894.0}, {"date": "2023-07-14", "close": 117.3369, "volume": 418410.0}, {"date": "2023-07-17", "close": 115.5192, "volume": 605876.0}, {"date": "2023-07-18", "close": 115.3888, "volume": 521020.0}, {"date": "2023-07-19", "close": 115.8942, "volume": 500348.0}, {"date": "2023-07-20", "close": 115.6904, "volume": 435719.0}, {"date": "2023-07-21", "close": 117.4429, "volume": 571505.0}, {"date": "2023-07-24", "close": 118.201, "volume": 530601.0}, {"date": "2023-07-25", "close": 118.9509, "volume": 420560.0}, {"date": "2023-07-26", "close": 119.6682, "volume": 435068.0}, {"date": "2023-07-27", "close": 122.2684, "volume": 750763.0}, {"date": "2023-07-28", "close": 123.5889, "volume": 530960.0}, {"date": "2023-07-31", "close": 123.7764, "volume": 453221.0}, {"date": "2023-08-01", "close": 121.2821, "volume": 580009.0}, {"date": "2023-08-02", "close": 117.3288, "volume": 611579.0}, {"date": "2023-08-03", "close": 115.7311, "volume": 1062981.0}, {"date": "2023-08-04", "close": 116.1958, "volume": 701516.0}, {"date": "2023-08-07", "close": 119.334, "volume": 692863.0}, {"date": "2023-08-08", "close": 119.7578, "volume": 686295.0}, {"date": "2023-08-09", "close": 120.0513, "volume": 385084.0}, {"date": "2023-08-10", "close": 121.2251, "volume": 549486.0}, {"date": "2023-08-11", "close": 121.1354, "volume": 395736.0}, {"date": "2023-08-14", "close": 122.4722, "volume": 594931.0}, {"date": "2023-08-15", "close": 119.7252, "volume": 422193.0}, {"date": "2023-08-16", "close": 118.3232, "volume": 389006.0}, {"date": "2023-08-17", "close": 116.2854, "volume": 431918.0}, {"date": "2023-08-18", "close": 115.7067, "volume": 490478.0}, {"date": "2023-08-21", "close": 115.3236, "volume": 335022.0}, {"date": "2023-08-22", "close": 113.7911, "volume": 349357.0}, {"date": "2023-08-23", "close": 116.9375, "volume": 450653.0}, {"date": "2023-08-24", "close": 115.3236, "volume": 258521.0}, {"date": "2023-08-25", "close": 115.6578, "volume": 244966.0}, {"date": "2023-08-28", "close": 116.9375, "volume": 236685.0}, {"date": "2023-08-29", "close": 118.8368, "volume": 283988.0}, {"date": "2023-08-30", "close": 118.959, "volume": 257049.0}, {"date": "2023-08-31", "close": 118.6737, "volume": 303571.0}, {"date": "2023-09-01", "close": 119.4318, "volume": 231205.0}, {"date": "2023-09-05", "close": 114.6226, "volume": 448969.0}, {"date": "2023-09-06", "close": 115.1361, "volume": 376885.0}, {"date": "2023-09-07", "close": 113.6852, "volume": 731702.0}, {"date": "2023-09-08", "close": 112.7722, "volume": 421244.0}, {"date": "2023-09-11", "close": 112.4869, "volume": 251485.0}, {"date": "2023-09-12", "close": 111.6718, "volume": 378829.0}, {"date": "2023-09-13", "close": 111.0768, "volume": 580703.0}, {"date": "2023-09-14", "close": 113.1635, "volume": 552878.0}, {"date": "2023-09-15", "close": 112.5848, "volume": 654608.0}, {"date": "2023-09-18", "close": 111.8919, "volume": 368413.0}, {"date": "2023-09-19", "close": 110.7996, "volume": 283760.0}, {"date": "2023-09-20", "close": 109.8133, "volume": 217891.0}, {"date": "2023-09-21", "close": 107.531, "volume": 499296.0}, {"date": "2023-09-22", "close": 105.9497, "volume": 348910.0}, {"date": "2023-09-25", "close": 106.5692, "volume": 228465.0}, {"date": "2023-09-26", "close": 104.0749, "volume": 261660.0}, {"date": "2023-09-27", "close": 104.0667, "volume": 329268.0}, {"date": "2023-09-28", "close": 104.515, "volume": 480806.0}, {"date": "2023-09-29", "close": 104.3357, "volume": 460816.0}, {"date": "2023-10-02", "close": 103.0478, "volume": 393096.0}, {"date": "2023-10-03", "close": 100.7899, "volume": 414425.0}, {"date": "2023-10-04", "close": 102.0045, "volume": 302529.0}, {"date": "2023-10-05", "close": 100.9856, "volume": 315532.0}, {"date": "2023-10-06", "close": 101.4583, "volume": 337341.0}, {"date": "2023-10-09", "close": 101.0019, "volume": 213506.0}, {"date": "2023-10-10", "close": 104.1645, "volume": 399094.0}, {"date": "2023-10-11", "close": 102.3794, "volume": 347745.0}, {"date": "2023-10-12", "close": 98.1978, "volume": 456278.0}, {"date": "2023-10-13", "close": 97.6273, "volume": 426659.0}, {"date": "2023-10-16", "close": 100.0319, "volume": 396828.0}, {"date": "2023-10-17", "close": 102.3305, "volume": 462784.0}, {"date": "2023-10-18", "close": 98.9315, "volume": 486710.0}, {"date": "2023-10-19", "close": 96.5513, "volume": 662446.0}, {"date": "2023-10-20", "close": 94.3016, "volume": 564050.0}, {"date": "2023-10-23", "close": 93.299, "volume": 344484.0}, {"date": "2023-10-24", "close": 94.3505, "volume": 626039.0}, {"date": "2023-10-25", "close": 92.3942, "volume": 478322.0}, {"date": "2023-10-26", "close": 94.2363, "volume": 471452.0}, {"date": "2023-10-27", "close": 91.3753, "volume": 459921.0}, {"date": "2023-10-30", "close": 91.9866, "volume": 356517.0}, {"date": "2023-10-31", "close": 92.0029, "volume": 347155.0}, {"date": "2023-11-01", "close": 90.5194, "volume": 727031.0}, {"date": "2023-11-02", "close": 92.8343, "volume": 684223.0}, {"date": "2023-11-03", "close": 95.7036, "volume": 621021.0}, {"date": "2023-11-06", "close": 94.7825, "volume": 483457.0}, {"date": "2023-11-07", "close": 93.299, "volume": 606176.0}, {"date": "2023-11-08", "close": 94.1304, "volume": 1115939.0}, {"date": "2023-11-09", "close": 96.7225, "volume": 669187.0}, {"date": "2023-11-10", "close": 97.9859, "volume": 491885.0}, {"date": "2023-11-13", "close": 96.8366, "volume": 444120.0}, {"date": "2023-11-14", "close": 101.1893, "volume": 575815.0}, {"date": "2023-11-15", "close": 101.5072, "volume": 839046.0}, {"date": "2023-11-16", "close": 100.2438, "volume": 503510.0}, {"date": "2023-11-17", "close": 101.711, "volume": 505296.0}, {"date": "2023-11-20", "close": 102.2409, "volume": 893620.0}, {"date": "2023-11-21", "close": 100.6432, "volume": 225874.0}, {"date": "2023-11-22", "close": 100.9285, "volume": 177588.0}, {"date": "2023-11-24", "close": 102.086, "volume": 129488.0}, {"date": "2023-11-27", "close": 101.8577, "volume": 262959.0}, {"date": "2023-11-28", "close": 101.4257, "volume": 272212.0}, {"date": "2023-11-29", "close": 103.056, "volume": 384176.0}, {"date": "2023-11-30", "close": 102.893, "volume": 294766.0}, {"date": "2023-12-01", "close": 106.3083, "volume": 369407.0}, {"date": "2023-12-04", "close": 108.7455, "volume": 656789.0}, {"date": "2023-12-05", "close": 105.9497, "volume": 327389.0}, {"date": "2023-12-06", "close": 107.7674, "volume": 363061.0}, {"date": "2023-12-07", "close": 109.5851, "volume": 613367.0}, {"date": "2023-12-08", "close": 110.2128, "volume": 533125.0}, {"date": "2023-12-11", "close": 111.9164, "volume": 384362.0}, {"date": "2023-12-12", "close": 111.411, "volume": 261676.0}, {"date": "2023-12-13", "close": 113.9786, "volume": 389570.0}, {"date": "2023-12-14", "close": 119.0161, "volume": 818419.0}, {"date": "2023-12-15", "close": 117.0679, "volume": 850683.0}, {"date": "2023-12-18", "close": 117.1087, "volume": 337283.0}, {"date": "2023-12-19", "close": 118.1602, "volume": 277317.0}, {"date": "2023-12-20", "close": 117.125, "volume": 317838.0}, {"date": "2023-12-21", "close": 119.5867, "volume": 402611.0}, {"date": "2023-12-22", "close": 119.5704, "volume": 180657.0}, {"date": "2023-12-26", "close": 121.1517, "volume": 141007.0}, {"date": "2023-12-27", "close": 121.2495, "volume": 218329.0}, {"date": "2023-12-28", "close": 121.3229, "volume": 215756.0}, {"date": "2023-12-29", "close": 119.9616, "volume": 162173.0}, {"date": "2024-01-02", "close": 118.4781, "volume": 307587.0}, {"date": "2024-01-03", "close": 114.1009, "volume": 369831.0}, {"date": "2024-01-04", "close": 113.0901, "volume": 413093.0}, {"date": "2024-01-05", "close": 112.4625, "volume": 408200.0}, {"date": "2024-01-08", "close": 113.6607, "volume": 288097.0}, {"date": "2024-01-09", "close": 112.438, "volume": 225127.0}, {"date": "2024-01-10", "close": 113.5385, "volume": 249451.0}, {"date": "2024-01-11", "close": 115.2502, "volume": 349366.0}, {"date": "2024-01-12", "close": 113.8971, "volume": 185668.0}, {"date": "2024-01-16", "close": 113.2206, "volume": 318458.0}, {"date": "2024-01-17", "close": 110.3595, "volume": 327468.0}, {"date": "2024-01-18", "close": 112.5114, "volume": 190561.0}, {"date": "2024-01-19", "close": 115.454, "volume": 372521.0}, {"date": "2024-01-22", "close": 117.1413, "volume": 258224.0}, {"date": "2024-01-23", "close": 115.886, "volume": 223265.0}, {"date": "2024-01-24", "close": 113.6933, "volume": 164668.0}, {"date": "2024-01-25", "close": 115.0138, "volume": 254617.0}, {"date": "2024-01-26", "close": 115.2013, "volume": 172544.0}, {"date": "2024-01-29", "close": 118.0542, "volume": 274580.0}, {"date": "2024-01-30", "close": 118.258, "volume": 216572.0}, {"date": "2024-01-31", "close": 114.9894, "volume": 295177.0}, {"date": "2024-02-01", "close": 118.6167, "volume": 662555.0}, {"date": "2024-02-02", "close": 116.6604, "volume": 492106.0}, {"date": "2024-02-05", "close": 113.9786, "volume": 233562.0}, {"date": "2024-02-06", "close": 115.1769, "volume": 183923.0}, {"date": "2024-02-07", "close": 116.5137, "volume": 359173.0}, {"date": "2024-02-08", "close": 118.4781, "volume": 220603.0}, {"date": "2024-02-09", "close": 118.7878, "volume": 298469.0}, {"date": "2024-02-12", "close": 120.9968, "volume": 481101.0}, {"date": "2024-02-13", "close": 116.1224, "volume": 330028.0}, {"date": "2024-02-14", "close": 117.4836, "volume": 366991.0}, {"date": "2024-02-15", "close": 117.9238, "volume": 324012.0}, {"date": "2024-02-16", "close": 117.8178, "volume": 433091.0}, {"date": "2024-02-20", "close": 120.8909, "volume": 689923.0}, {"date": "2024-02-21", "close": 122.7901, "volume": 936410.0}, {"date": "2024-02-22", "close": 122.945, "volume": 399698.0}, {"date": "2024-02-23", "close": 124.9909, "volume": 503320.0}, {"date": "2024-02-26", "close": 126.2381, "volume": 523111.0}, {"date": "2024-02-27", "close": 125.105, "volume": 580674.0}, {"date": "2024-02-28", "close": 123.434, "volume": 459604.0}, {"date": "2024-02-29", "close": 124.0291, "volume": 373026.0}, {"date": "2024-03-01", "close": 125.6512, "volume": 544092.0}, {"date": "2024-03-04", "close": 125.5289, "volume": 360967.0}, {"date": "2024-03-05", "close": 122.9776, "volume": 342137.0}, {"date": "2024-03-06", "close": 125.1295, "volume": 495783.0}, {"date": "2024-03-07", "close": 126.0424, "volume": 352149.0}, {"date": "2024-03-08", "close": 125.4229, "volume": 543098.0}, {"date": "2024-03-11", "close": 125.7979, "volume": 200564.0}, {"date": "2024-03-12", "close": 126.8494, "volume": 190498.0}, {"date": "2024-03-13", "close": 127.2896, "volume": 239488.0}, {"date": "2024-03-14", "close": 125.1213, "volume": 336739.0}, {"date": "2024-03-15", "close": 125.0317, "volume": 662040.0}, {"date": "2024-03-18", "close": 123.0835, "volume": 328229.0}, {"date": "2024-03-19", "close": 123.3933, "volume": 368593.0}, {"date": "2024-03-20", "close": 123.7438, "volume": 235216.0}, {"date": "2024-03-21", "close": 127.7297, "volume": 566125.0}, {"date": "2024-03-22", "close": 125.8468, "volume": 342032.0}, {"date": "2024-03-25", "close": 126.0913, "volume": 262884.0}, {"date": "2024-03-26", "close": 126.9554, "volume": 175647.0}, {"date": "2024-03-27", "close": 130.0365, "volume": 275381.0}, {"date": "2024-03-28", "close": 131.0636, "volume": 315576.0}, {"date": "2024-04-01", "close": 129.2214, "volume": 309767.0}, {"date": "2024-04-02", "close": 126.4174, "volume": 432799.0}, {"date": "2024-04-03", "close": 126.3196, "volume": 344427.0}, {"date": "2024-04-04", "close": 122.8961, "volume": 456546.0}, {"date": "2024-04-05", "close": 122.8635, "volume": 253322.0}, {"date": "2024-04-08", "close": 123.6052, "volume": 170055.0}, {"date": "2024-04-09", "close": 124.8279, "volume": 221880.0}, {"date": "2024-04-10", "close": 120.1409, "volume": 275247.0}, {"date": "2024-04-11", "close": 120.361, "volume": 301021.0}, {"date": "2024-04-12", "close": 118.5352, "volume": 275477.0}, {"date": "2024-04-15", "close": 116.8234, "volume": 278616.0}, {"date": "2024-04-16", "close": 116.4974, "volume": 231465.0}, {"date": "2024-04-17", "close": 115.1524, "volume": 211688.0}, {"date": "2024-04-18", "close": 114.9405, "volume": 205745.0}, {"date": "2024-04-19", "close": 116.2365, "volume": 290269.0}, {"date": "2024-04-22", "close": 115.6904, "volume": 276429.0}, {"date": "2024-04-23", "close": 118.4863, "volume": 258726.0}, {"date": "2024-04-24", "close": 117.9401, "volume": 220723.0}, {"date": "2024-04-25", "close": 115.3643, "volume": 357438.0}, {"date": "2024-04-26", "close": 115.1361, "volume": 167549.0}, {"date": "2024-04-29", "close": 115.8697, "volume": 354484.0}, {"date": "2024-04-30", "close": 113.2776, "volume": 423611.0}, {"date": "2024-05-01", "close": 112.0875, "volume": 436398.0}, {"date": "2024-05-02", "close": 113.1961, "volume": 303895.0}, {"date": "2024-05-03", "close": 114.1824, "volume": 544964.0}, {"date": "2024-05-06", "close": 114.109, "volume": 295612.0}, {"date": "2024-05-07", "close": 115.6089, "volume": 660906.0}, {"date": "2024-05-08", "close": 112.9597, "volume": 775376.0}, {"date": "2024-05-09", "close": 111.0849, "volume": 552489.0}, {"date": "2024-05-10", "close": 112.5603, "volume": 581657.0}, {"date": "2024-05-13", "close": 111.8512, "volume": 467207.0}, {"date": "2024-05-14", "close": 111.68, "volume": 817497.0}, {"date": "2024-05-15", "close": 110.6855, "volume": 1571714.0}, {"date": "2024-05-16", "close": 108.1179, "volume": 815324.0}, {"date": "2024-05-17", "close": 108.4765, "volume": 390218.0}, {"date": "2024-05-20", "close": 108.8026, "volume": 400332.0}, {"date": "2024-05-21", "close": 108.3787, "volume": 433063.0}, {"date": "2024-05-22", "close": 105.1916, "volume": 615613.0}, {"date": "2024-05-23", "close": 103.325, "volume": 793961.0}, {"date": "2024-05-24", "close": 101.6703, "volume": 374524.0}, {"date": "2024-05-28", "close": 100.3335, "volume": 450861.0}, {"date": "2024-05-29", "close": 100.1704, "volume": 528893.0}, {"date": "2024-05-30", "close": 101.1486, "volume": 813606.0}, {"date": "2024-05-31", "close": 105.0775, "volume": 616942.0}, {"date": "2024-06-03", "close": 103.7244, "volume": 674913.0}, {"date": "2024-06-04", "close": 103.5287, "volume": 529994.0}, {"date": "2024-06-05", "close": 105.053, "volume": 334555.0}, {"date": "2024-06-06", "close": 102.624, "volume": 451633.0}, {"date": "2024-06-07", "close": 102.6158, "volume": 336679.0}, {"date": "2024-06-10", "close": 103.0804, "volume": 233162.0}, {"date": "2024-06-11", "close": 101.2546, "volume": 325262.0}, {"date": "2024-06-12", "close": 104.6699, "volume": 575186.0}, {"date": "2024-06-13", "close": 103.0967, "volume": 900727.0}, {"date": "2024-06-14", "close": 100.8959, "volume": 648643.0}, {"date": "2024-06-17", "close": 101.9637, "volume": 264834.0}, {"date": "2024-06-18", "close": 102.9826, "volume": 448553.0}, {"date": "2024-06-20", "close": 102.6321, "volume": 311273.0}, {"date": "2024-06-21", "close": 102.624, "volume": 2371317.0}, {"date": "2024-06-24", "close": 104.3357, "volume": 551042.0}, {"date": "2024-06-25", "close": 100.6432, "volume": 599579.0}, {"date": "2024-06-26", "close": 100.1541, "volume": 418270.0}, {"date": "2024-06-27", "close": 101.6051, "volume": 430977.0}, {"date": "2024-06-28", "close": 99.9422, "volume": 805713.0}, {"date": "2024-07-01", "close": 97.3257, "volume": 502264.0}, {"date": "2024-07-02", "close": 98.5483, "volume": 409071.0}, {"date": "2024-07-03", "close": 98.8336, "volume": 497453.0}, {"date": "2024-07-05", "close": 97.1056, "volume": 749665.0}, {"date": "2024-07-08", "close": 97.6925, "volume": 379408.0}, {"date": "2024-07-09", "close": 97.831, "volume": 270382.0}, {"date": "2024-07-10", "close": 99.8036, "volume": 378623.0}, {"date": "2024-07-11", "close": 101.9963, "volume": 432281.0}, {"date": "2024-07-12", "close": 102.2979, "volume": 288289.0}, {"date": "2024-07-15", "close": 103.5532, "volume": 511660.0}, {"date": "2024-07-16", "close": 110.3921, "volume": 736199.0}, {"date": "2024-07-17", "close": 108.1749, "volume": 760998.0}, {"date": "2024-07-18", "close": 104.5232, "volume": 704046.0}, {"date": "2024-07-19", "close": 103.4635, "volume": 441256.0}, {"date": "2024-07-22", "close": 105.9986, "volume": 712324.0}, {"date": "2024-07-23", "close": 104.8574, "volume": 438358.0}, {"date": "2024-07-24", "close": 101.7273, "volume": 782622.0}, {"date": "2024-07-25", "close": 107.2783, "volume": 1178175.0}, {"date": "2024-07-26", "close": 107.3598, "volume": 974624.0}, {"date": "2024-07-29", "close": 107.9549, "volume": 863696.0}, {"date": "2024-07-30", "close": 110.2535, "volume": 660059.0}, {"date": "2024-07-31", "close": 110.5143, "volume": 839697.0}, {"date": "2024-08-01", "close": 117.6711, "volume": 2019802.0}, {"date": "2024-08-02", "close": 114.7041, "volume": 869912.0}, {"date": "2024-08-05", "close": 112.7967, "volume": 1221185.0}, {"date": "2024-08-06", "close": 112.5685, "volume": 670131.0}, {"date": "2024-08-07", "close": 111.5006, "volume": 581495.0}, {"date": "2024-08-08", "close": 112.275, "volume": 550220.0}, {"date": "2024-08-09", "close": 110.71, "volume": 444658.0}, {"date": "2024-08-12", "close": 109.5607, "volume": 495218.0}, {"date": "2024-08-13", "close": 111.3132, "volume": 821427.0}, {"date": "2024-08-14", "close": 111.8104, "volume": 590712.0}, {"date": "2024-08-15", "close": 113.3836, "volume": 447096.0}, {"date": "2024-08-16", "close": 113.6607, "volume": 448743.0}, {"date": "2024-08-19", "close": 113.9868, "volume": 342736.0}, {"date": "2024-08-20", "close": 112.9027, "volume": 454583.0}, {"date": "2024-08-21", "close": 113.9216, "volume": 345904.0}, {"date": "2024-08-22", "close": 113.7504, "volume": 360449.0}, {"date": "2024-08-23", "close": 115.7882, "volume": 426169.0}, {"date": "2024-08-26", "close": 114.9812, "volume": 240951.0}, {"date": "2024-08-27", "close": 114.647, "volume": 322364.0}, {"date": "2024-08-28", "close": 113.5303, "volume": 406327.0}, {"date": "2024-08-29", "close": 114.378, "volume": 316199.0}, {"date": "2024-08-30", "close": 114.6226, "volume": 352676.0}, {"date": "2024-09-03", "close": 112.3402, "volume": 1454727.0}, {"date": "2024-09-04", "close": 111.6718, "volume": 440579.0}, {"date": "2024-09-05", "close": 108.7048, "volume": 503010.0}, {"date": "2024-09-06", "close": 108.1668, "volume": 476958.0}, {"date": "2024-09-09", "close": 107.4413, "volume": 583192.0}, {"date": "2024-09-10", "close": 105.697, "volume": 417570.0}, {"date": "2024-09-11", "close": 105.485, "volume": 1332736.0}, {"date": "2024-09-12", "close": 104.3683, "volume": 636616.0}, {"date": "2024-09-13", "close": 108.2483, "volume": 737486.0}, {"date": "2024-09-16", "close": 110.6611, "volume": 614483.0}, {"date": "2024-09-17", "close": 113.4569, "volume": 861282.0}, {"date": "2024-09-18", "close": 113.8482, "volume": 377767.0}, {"date": "2024-09-19", "close": 117.5, "volume": 922717.0}, {"date": "2024-09-20", "close": 115.185, "volume": 697225.0}, {"date": "2024-09-23", "close": 115.9512, "volume": 285185.0}, {"date": "2024-09-24", "close": 118.0461, "volume": 445586.0}, {"date": "2024-09-25", "close": 114.3862, "volume": 570190.0}, {"date": "2024-09-26", "close": 115.1442, "volume": 631386.0}, {"date": "2024-09-27", "close": 115.5111, "volume": 406380.0}, {"date": "2024-09-30", "close": 113.408, "volume": 481050.0}, {"date": "2024-10-01", "close": 112.6744, "volume": 554949.0}, {"date": "2024-10-02", "close": 109.5688, "volume": 561202.0}, {"date": "2024-10-03", "close": 109.0797, "volume": 489692.0}, {"date": "2024-10-04", "close": 109.6177, "volume": 413709.0}, {"date": "2024-10-07", "close": 107.9793, "volume": 429627.0}, {"date": "2024-10-08", "close": 107.5962, "volume": 338556.0}, {"date": "2024-10-09", "close": 108.3298, "volume": 651454.0}, {"date": "2024-10-10", "close": 108.7618, "volume": 424940.0}, {"date": "2024-10-11", "close": 108.6314, "volume": 647574.0}, {"date": "2024-10-14", "close": 112.3239, "volume": 493919.0}, {"date": "2024-10-15", "close": 112.3484, "volume": 420915.0}, {"date": "2024-10-16", "close": 112.8293, "volume": 409819.0}, {"date": "2024-10-17", "close": 113.783, "volume": 328150.0}, {"date": "2024-10-18", "close": 113.8727, "volume": 293211.0}, {"date": "2024-10-21", "close": 112.1935, "volume": 561511.0}, {"date": "2024-10-22", "close": 111.5577, "volume": 353202.0}, {"date": "2024-10-23", "close": 110.9545, "volume": 573990.0}, {"date": "2024-10-24", "close": 112.5522, "volume": 397280.0}, {"date": "2024-10-25", "close": 112.2017, "volume": 386338.0}, {"date": "2024-10-28", "close": 114.3373, "volume": 456524.0}, {"date": "2024-10-29", "close": 112.4869, "volume": 483657.0}, {"date": "2024-10-30", "close": 114.4269, "volume": 634354.0}, {"date": "2024-10-31", "close": 105.7214, "volume": 2537442.0}, {"date": "2024-11-01", "close": 106.0964, "volume": 1366312.0}, {"date": "2024-11-04", "close": 109.3406, "volume": 818273.0}, {"date": "2024-11-05", "close": 111.7452, "volume": 783638.0}, {"date": "2024-11-06", "close": 117.0761, "volume": 994747.0}, {"date": "2024-11-07", "close": 115.1279, "volume": 534994.0}, {"date": "2024-11-08", "close": 114.3699, "volume": 402055.0}, {"date": "2024-11-11", "close": 113.8237, "volume": 387583.0}, {"date": "2024-11-12", "close": 111.949, "volume": 451305.0}, {"date": "2024-11-13", "close": 112.5277, "volume": 658721.0}, {"date": "2024-11-14", "close": 110.5959, "volume": 936252.0}, {"date": "2024-11-15", "close": 110.8567, "volume": 555034.0}, {"date": "2024-11-18", "close": 111.8512, "volume": 403089.0}, {"date": "2024-11-19", "close": 111.1257, "volume": 343122.0}, {"date": "2024-11-20", "close": 110.6366, "volume": 629426.0}, {"date": "2024-11-21", "close": 113.0249, "volume": 638511.0}, {"date": "2024-11-22", "close": 115.8779, "volume": 479574.0}, {"date": "2024-11-25", "close": 119.7986, "volume": 995015.0}, {"date": "2024-11-26", "close": 115.8942, "volume": 541356.0}, {"date": "2024-11-27", "close": 115.5437, "volume": 421226.0}, {"date": "2024-11-29", "close": 116.8805, "volume": 188266.0}, {"date": "2024-12-02", "close": 115.7963, "volume": 364353.0}, {"date": "2024-12-03", "close": 115.9512, "volume": 643676.0}, {"date": "2024-12-04", "close": 116.587, "volume": 395677.0}, {"date": "2024-12-05", "close": 115.5192, "volume": 298841.0}, {"date": "2024-12-06", "close": 115.7474, "volume": 221056.0}, {"date": "2024-12-09", "close": 116.3669, "volume": 364581.0}, {"date": "2024-12-10", "close": 117.5815, "volume": 1044760.0}, {"date": "2024-12-11", "close": 117.9809, "volume": 593427.0}, {"date": "2024-12-12", "close": 114.9975, "volume": 587880.0}, {"date": "2024-12-13", "close": 113.0983, "volume": 462111.0}, {"date": "2024-12-16", "close": 111.6555, "volume": 586150.0}, {"date": "2024-12-17", "close": 110.8241, "volume": 453229.0}, {"date": "2024-12-18", "close": 108.8515, "volume": 847264.0}, {"date": "2024-12-19", "close": 108.1831, "volume": 875405.0}, {"date": "2024-12-20", "close": 109.8133, "volume": 1794650.0}, {"date": "2024-12-23", "close": 110.0008, "volume": 460289.0}, {"date": "2024-12-24", "close": 111.5414, "volume": 135721.0}, {"date": "2024-12-26", "close": 111.9897, "volume": 268827.0}, {"date": "2024-12-27", "close": 111.3295, "volume": 331258.0}, {"date": "2024-12-30", "close": 110.5225, "volume": 294443.0}, {"date": "2024-12-31", "close": 110.4084, "volume": 276959.0}, {"date": "2025-01-02", "close": 109.1694, "volume": 1030189.0}, {"date": "2025-01-03", "close": 109.524, "volume": 353513.0}, {"date": "2025-01-06", "close": 109.6829, "volume": 457442.0}, {"date": "2025-01-07", "close": 109.4139, "volume": 497378.0}, {"date": "2025-01-08", "close": 109.6829, "volume": 494215.0}, {"date": "2025-01-10", "close": 109.634, "volume": 674570.0}, {"date": "2025-01-13", "close": 111.4354, "volume": 635621.0}, {"date": "2025-01-14", "close": 113.5466, "volume": 454238.0}, {"date": "2025-01-15", "close": 114.859, "volume": 545776.0}, {"date": "2025-01-16", "close": 115.454, "volume": 410678.0}, {"date": "2025-01-17", "close": 115.7719, "volume": 507912.0}, {"date": "2025-01-21", "close": 117.2065, "volume": 692070.0}, {"date": "2025-01-22", "close": 117.1494, "volume": 647528.0}, {"date": "2025-01-23", "close": 118.7226, "volume": 591393.0}, {"date": "2025-01-24", "close": 138.3426, "volume": 3700405.0}, {"date": "2025-01-27", "close": 139.9973, "volume": 2595947.0}, {"date": "2025-01-28", "close": 140.9266, "volume": 923732.0}, {"date": "2025-01-29", "close": 138.6361, "volume": 955568.0}, {"date": "2025-01-30", "close": 139.924, "volume": 1317250.0}, {"date": "2025-01-31", "close": 139.5001, "volume": 779680.0}, {"date": "2025-02-03", "close": 138.4405, "volume": 1062561.0}, {"date": "2025-02-04", "close": 138.1959, "volume": 532652.0}, {"date": "2025-02-05", "close": 135.7506, "volume": 868908.0}, {"date": "2025-02-06", "close": 136.2152, "volume": 653584.0}, {"date": "2025-02-07", "close": 134.3893, "volume": 577675.0}, {"date": "2025-02-10", "close": 134.7072, "volume": 573572.0}, {"date": "2025-02-11", "close": 134.104, "volume": 578070.0}, {"date": "2025-02-12", "close": 134.5768, "volume": 821819.0}, {"date": "2025-02-13", "close": 136.1255, "volume": 851950.0}, {"date": "2025-02-14", "close": 137.2096, "volume": 636889.0}, {"date": "2025-02-18", "close": 139.8751, "volume": 996540.0}, {"date": "2025-02-19", "close": 138.5627, "volume": 722348.0}, {"date": "2025-02-20", "close": 138.5057, "volume": 411053.0}, {"date": "2025-02-21", "close": 136.1826, "volume": 570782.0}, {"date": "2025-02-24", "close": 137.0629, "volume": 1064602.0}, {"date": "2025-02-25", "close": 137.9595, "volume": 1956737.0}, {"date": "2025-02-26", "close": 134.7887, "volume": 906538.0}, {"date": "2025-02-27", "close": 133.0688, "volume": 569495.0}, {"date": "2025-02-28", "close": 134.8295, "volume": 629371.0}, {"date": "2025-03-03", "close": 131.7075, "volume": 533354.0}, {"date": "2025-03-04", "close": 129.6371, "volume": 783788.0}, {"date": "2025-03-05", "close": 130.5012, "volume": 1423494.0}, {"date": "2025-03-06", "close": 128.8465, "volume": 776505.0}, {"date": "2025-03-07", "close": 131.1288, "volume": 608242.0}, {"date": "2025-03-10", "close": 128.2351, "volume": 677872.0}, {"date": "2025-03-11", "close": 126.4826, "volume": 1054589.0}, {"date": "2025-03-12", "close": 124.0046, "volume": 861178.0}, {"date": "2025-03-13", "close": 120.3855, "volume": 746684.0}, {"date": "2025-03-14", "close": 123.6297, "volume": 530529.0}, {"date": "2025-03-17", "close": 125.1377, "volume": 460349.0}, {"date": "2025-03-18", "close": 125.0724, "volume": 436916.0}, {"date": "2025-03-19", "close": 126.2625, "volume": 456644.0}, {"date": "2025-03-20", "close": 125.4719, "volume": 921261.0}, {"date": "2025-03-21", "close": 125.8631, "volume": 1956125.0}, {"date": "2025-03-24", "close": 129.2296, "volume": 621700.0}, {"date": "2025-03-25", "close": 127.689, "volume": 341393.0}, {"date": "2025-03-26", "close": 127.583, "volume": 323492.0}, {"date": "2025-03-27", "close": 128.0802, "volume": 434843.0}, {"date": "2025-03-28", "close": 124.5182, "volume": 442688.0}, {"date": "2025-03-31", "close": 123.8824, "volume": 461352.0}, {"date": "2025-04-01", "close": 124.4937, "volume": 589866.0}, {"date": "2025-04-02", "close": 126.1484, "volume": 383336.0}, {"date": "2025-04-03", "close": 115.886, "volume": 1480331.0}, {"date": "2025-04-04", "close": 110.4165, "volume": 1346599.0}, {"date": "2025-04-07", "close": 105.3709, "volume": 1971427.0}, {"date": "2025-04-08", "close": 102.0045, "volume": 1856133.0}, {"date": "2025-04-09", "close": 117.0109, "volume": 2582924.0}, {"date": "2025-04-10", "close": 107.262, "volume": 2026530.0}, {"date": "2025-04-11", "close": 107.7511, "volume": 1316512.0}, {"date": "2025-04-14", "close": 107.5228, "volume": 1169150.0}, {"date": "2025-04-15", "close": 105.5503, "volume": 820294.0}, {"date": "2025-04-16", "close": 103.9119, "volume": 1135878.0}, {"date": "2025-04-17", "close": 103.4472, "volume": 643027.0}, {"date": "2025-04-21", "close": 101.0834, "volume": 955334.0}, {"date": "2025-04-22", "close": 103.8792, "volume": 1038593.0}, {"date": "2025-04-23", "close": 104.4661, "volume": 1113313.0}, {"date": "2025-04-24", "close": 107.9386, "volume": 789492.0}, {"date": "2025-04-25", "close": 106.6344, "volume": 481345.0}, {"date": "2025-04-28", "close": 106.4387, "volume": 412996.0}, {"date": "2025-04-29", "close": 108.232, "volume": 770100.0}, {"date": "2025-04-30", "close": 108.6966, "volume": 599529.0}, {"date": "2025-05-01", "close": 109.5199, "volume": 1010816.0}, {"date": "2025-05-02", "close": 112.9516, "volume": 1057007.0}, {"date": "2025-05-05", "close": 111.0442, "volume": 526812.0}, {"date": "2025-05-06", "close": 110.3513, "volume": 828605.0}, {"date": "2025-05-07", "close": 107.2946, "volume": 1882826.0}, {"date": "2025-05-08", "close": 113.783, "volume": 1696235.0}, {"date": "2025-05-09", "close": 113.7259, "volume": 909004.0}, {"date": "2025-05-12", "close": 119.7415, "volume": 1900139.0}, {"date": "2025-05-13", "close": 122.1951, "volume": 1610790.0}, {"date": "2025-05-14", "close": 121.2251, "volume": 943017.0}, {"date": "2025-05-15", "close": 122.0891, "volume": 928398.0}, {"date": "2025-05-16", "close": 123.483, "volume": 624978.0}, {"date": "2025-05-19", "close": 123.0754, "volume": 488800.0}, {"date": "2025-05-20", "close": 123.9883, "volume": 565423.0}, {"date": "2025-05-21", "close": 118.201, "volume": 1031097.0}, {"date": "2025-05-22", "close": 119.9372, "volume": 885321.0}, {"date": "2025-05-23", "close": 118.8368, "volume": 543432.0}, {"date": "2025-05-27", "close": 122.733, "volume": 582816.0}, {"date": "2025-05-28", "close": 120.5485, "volume": 783344.0}, {"date": "2025-05-29", "close": 120.198, "volume": 532281.0}, {"date": "2025-05-30", "close": 119.1139, "volume": 527110.0}, {"date": "2025-06-02", "close": 117.826, "volume": 926297.0}, {"date": "2025-06-03", "close": 120.5404, "volume": 603738.0}, {"date": "2025-06-04", "close": 120.467, "volume": 475336.0}, {"date": "2025-06-05", "close": 119.9372, "volume": 716131.0}, {"date": "2025-06-06", "close": 120.0024, "volume": 589356.0}, {"date": "2025-06-09", "close": 122.244, "volume": 928257.0}, {"date": "2025-06-10", "close": 121.3147, "volume": 442484.0}, {"date": "2025-06-11", "close": 119.5867, "volume": 504399.0}, {"date": "2025-06-12", "close": 117.2799, "volume": 712849.0}, {"date": "2025-06-13", "close": 115.0872, "volume": 791098.0}, {"date": "2025-06-16", "close": 117.3858, "volume": 836531.0}, {"date": "2025-06-17", "close": 114.8753, "volume": 705669.0}, {"date": "2025-06-18", "close": 115.5681, "volume": 636139.0}, {"date": "2025-06-20", "close": 115.3317, "volume": 874490.0}, {"date": "2025-06-23", "close": 117.0679, "volume": 724602.0}, {"date": "2025-06-24", "close": 116.7093, "volume": 778863.0}, {"date": "2025-06-25", "close": 117.3288, "volume": 521303.0}, {"date": "2025-06-26", "close": 117.989, "volume": 1088476.0}, {"date": "2025-06-27", "close": 118.1439, "volume": 1103801.0}, {"date": "2025-06-30", "close": 117.3777, "volume": 1450718.0}, {"date": "2025-07-01", "close": 120.1002, "volume": 1275713.0}, {"date": "2025-07-02", "close": 121.5837, "volume": 738536.0}, {"date": "2025-07-03", "close": 121.1517, "volume": 841440.0}, {"date": "2025-07-07", "close": 118.5107, "volume": 767419.0}, {"date": "2025-07-08", "close": 120.6871, "volume": 1162795.0}, {"date": "2025-07-09", "close": 121.2332, "volume": 777629.0}, {"date": "2025-07-10", "close": 122.3988, "volume": 789691.0}, {"date": "2025-07-11", "close": 121.8609, "volume": 1154189.0}, {"date": "2025-07-14", "close": 119.0405, "volume": 834385.0}, {"date": "2025-07-15", "close": 117.2147, "volume": 723015.0}, {"date": "2025-07-16", "close": 116.6604, "volume": 731406.0}, {"date": "2025-07-17", "close": 120.1246, "volume": 636437.0}, {"date": "2025-07-18", "close": 119.3992, "volume": 504527.0}, {"date": "2025-07-21", "close": 117.7526, "volume": 1294863.0}, {"date": "2025-07-22", "close": 121.8446, "volume": 792502.0}, {"date": "2025-07-23", "close": 121.9179, "volume": 1031909.0}, {"date": "2025-07-24", "close": 121.0131, "volume": 549947.0}, {"date": "2025-07-25", "close": 122.0239, "volume": 536705.0}, {"date": "2025-07-28", "close": 121.6408, "volume": 549462.0}, {"date": "2025-07-29", "close": 119.7741, "volume": 684079.0}, {"date": "2025-07-30", "close": 117.932, "volume": 735895.0}, {"date": "2025-07-31", "close": 118.3558, "volume": 801020.0}, {"date": "2025-08-01", "close": 115.5274, "volume": 835777.0}, {"date": "2025-08-04", "close": 115.5926, "volume": 779228.0}, {"date": "2025-08-05", "close": 117.9564, "volume": 1164526.0}, {"date": "2025-08-06", "close": 96.429, "volume": 4885597.0}, {"date": "2025-08-07", "close": 97.9533, "volume": 1985581.0}, {"date": "2025-08-08", "close": 97.5784, "volume": 1252786.0}, {"date": "2025-08-11", "close": 97.8066, "volume": 1230898.0}, {"date": "2025-08-12", "close": 106.2187, "volume": 2245991.0}, {"date": "2025-08-13", "close": 112.4706, "volume": 1465062.0}, {"date": "2025-08-14", "close": 109.4139, "volume": 1118518.0}, {"date": "2025-08-15", "close": 108.0934, "volume": 740245.0}, {"date": "2025-08-18", "close": 106.5529, "volume": 901271.0}, {"date": "2025-08-19", "close": 108.0934, "volume": 701399.0}, {"date": "2025-08-20", "close": 106.292, "volume": 664797.0}, {"date": "2025-08-21", "close": 106.0719, "volume": 759255.0}, {"date": "2025-08-22", "close": 111.9245, "volume": 792081.0}, {"date": "2025-08-25", "close": 110.9545, "volume": 993137.0}, {"date": "2025-08-26", "close": 111.0686, "volume": 788201.0}, {"date": "2025-08-27", "close": 112.3076, "volume": 764621.0}, {"date": "2025-08-28", "close": 111.5414, "volume": 896293.0}, {"date": "2025-08-29", "close": 111.5496, "volume": 799994.0}, {"date": "2025-09-02", "close": 111.9734, "volume": 756124.0}, {"date": "2025-09-03", "close": 110.5633, "volume": 889063.0}, {"date": "2025-09-04", "close": 115.5926, "volume": 822040.0}, {"date": "2025-09-05", "close": 117.7282, "volume": 951812.0}, {"date": "2025-09-08", "close": 115.6089, "volume": 800356.0}, {"date": "2025-09-09", "close": 113.0412, "volume": 626832.0}, {"date": "2025-09-10", "close": 112.4217, "volume": 491496.0}, {"date": "2025-09-11", "close": 113.1227, "volume": 1054958.0}, {"date": "2025-09-12", "close": 109.7074, "volume": 522046.0}, {"date": "2025-09-15", "close": 109.3813, "volume": 704450.0}, {"date": "2025-09-16", "close": 109.7889, "volume": 637590.0}, {"date": "2025-09-17", "close": 109.1857, "volume": 822066.0}, {"date": "2025-09-18", "close": 110.172, "volume": 665871.0}, {"date": "2025-09-19", "close": 109.9193, "volume": 1979792.0}, {"date": "2025-09-22", "close": 109.5607, "volume": 623037.0}, {"date": "2025-09-23", "close": 109.2183, "volume": 393970.0}, {"date": "2025-09-24", "close": 109.6096, "volume": 285620.0}, {"date": "2025-09-25", "close": 107.3109, "volume": 448308.0}, {"date": "2025-09-26", "close": 108.4195, "volume": 493281.0}, {"date": "2025-09-29", "close": 108.8352, "volume": 531294.0}, {"date": "2025-09-30", "close": 108.3543, "volume": 555502.0}, {"date": "2025-10-01", "close": 109.202, "volume": 597252.0}, {"date": "2025-10-02", "close": 112.5032, "volume": 511461.0}, {"date": "2025-10-03", "close": 112.976, "volume": 570680.0}, {"date": "2025-10-06", "close": 113.9705, "volume": 398381.0}, {"date": "2025-10-07", "close": 111.949, "volume": 506992.0}, {"date": "2025-10-08", "close": 110.172, "volume": 868226.0}, {"date": "2025-10-09", "close": 108.1668, "volume": 669444.0}, {"date": "2025-10-10", "close": 105.2487, "volume": 385543.0}, {"date": "2025-10-13", "close": 107.5228, "volume": 400289.0}, {"date": "2025-10-14", "close": 109.2102, "volume": 353899.0}, {"date": "2025-10-15", "close": 109.0227, "volume": 227011.0}, {"date": "2025-10-16", "close": 109.2509, "volume": 378960.0}, {"date": "2025-10-17", "close": 108.7292, "volume": 233382.0}, {"date": "2025-10-20", "close": 109.6259, "volume": 254986.0}, {"date": "2025-10-21", "close": 110.3921, "volume": 356314.0}, {"date": "2025-10-22", "close": 108.2728, "volume": 401654.0}, {"date": "2025-10-23", "close": 108.5907, "volume": 459405.0}, {"date": "2025-10-24", "close": 108.1097, "volume": 431418.0}, {"date": "2025-10-27", "close": 107.0786, "volume": 518191.0}, {"date": "2025-10-28", "close": 105.966, "volume": 528416.0}, {"date": "2025-10-29", "close": 101.8904, "volume": 1365939.0}, {"date": "2025-10-30", "close": 100.3742, "volume": 1365835.0}, {"date": "2025-10-31", "close": 101.2627, "volume": 620117.0}, {"date": "2025-11-03", "close": 99.7792, "volume": 1182357.0}, {"date": "2025-11-04", "close": 99.5428, "volume": 821760.0}, {"date": "2025-11-05", "close": 100.6514, "volume": 1540809.0}, {"date": "2025-11-06", "close": 97.8636, "volume": 1490642.0}, {"date": "2025-11-07", "close": 100.4231, "volume": 1066614.0}, {"date": "2025-11-10", "close": 100.3905, "volume": 863770.0}, {"date": "2025-11-11", "close": 100.6106, "volume": 795403.0}, {"date": "2025-11-12", "close": 101.4828, "volume": 577878.0}, {"date": "2025-11-13", "close": 97.4072, "volume": 943426.0}, {"date": "2025-11-14", "close": 96.2171, "volume": 683731.0}, {"date": "2025-11-17", "close": 93.2337, "volume": 560429.0}, {"date": "2025-11-18", "close": 92.598, "volume": 785383.0}, {"date": "2025-11-19", "close": 91.0329, "volume": 853785.0}, {"date": "2025-11-20", "close": 91.7747, "volume": 669026.0}, {"date": "2025-11-21", "close": 95.8503, "volume": 816772.0}, {"date": "2025-11-24", "close": 94.3016, "volume": 677669.0}, {"date": "2025-11-25", "close": 95.728, "volume": 912500.0}, {"date": "2025-11-26", "close": 95.9237, "volume": 580662.0}, {"date": "2025-11-28", "close": 96.3475, "volume": 295957.0}, {"date": "2025-12-01", "close": 96.3231, "volume": 1497544.0}, {"date": "2025-12-02", "close": 95.5813, "volume": 657841.0}, {"date": "2025-12-03", "close": 97.7332, "volume": 363759.0}, {"date": "2025-12-04", "close": 102.5914, "volume": 1078862.0}, {"date": "2025-12-05", "close": 102.9256, "volume": 687245.0}, {"date": "2025-12-08", "close": 104.4906, "volume": 1044935.0}, {"date": "2025-12-09", "close": 105.1508, "volume": 1219506.0}, {"date": "2025-12-10", "close": 114.8997, "volume": 1189113.0}, {"date": "2025-12-11", "close": 119.0976, "volume": 1242581.0}, {"date": "2025-12-12", "close": 120.4425, "volume": 1068489.0}, {"date": "2025-12-15", "close": 120.0513, "volume": 938126.0}, {"date": "2025-12-16", "close": 120.0187, "volume": 887662.0}, {"date": "2025-12-17", "close": 117.5815, "volume": 1173133.0}, {"date": "2025-12-18", "close": 120.8338, "volume": 847001.0}, {"date": "2025-12-19", "close": 120.3447, "volume": 1138856.0}, {"date": "2025-12-22", "close": 122.676, "volume": 744257.0}, {"date": "2025-12-23", "close": 123.0672, "volume": 667222.0}, {"date": "2025-12-24", "close": 122.733, "volume": 325744.0}, {"date": "2025-12-26", "close": 123.1732, "volume": 323740.0}, {"date": "2025-12-29", "close": 123.6949, "volume": 715417.0}, {"date": "2025-12-30", "close": 123.0183, "volume": 562199.0}, {"date": "2025-12-31", "close": 121.1843, "volume": 394184.0}, {"date": "2026-01-02", "close": 122.8961, "volume": 610950.0}, {"date": "2026-01-05", "close": 122.7982, "volume": 640421.0}, {"date": "2026-01-06", "close": 127.526, "volume": 614962.0}, {"date": "2026-01-07", "close": 125.3577, "volume": 476294.0}, {"date": "2026-01-08", "close": 129.2296, "volume": 483196.0}, {"date": "2026-01-09", "close": 128.5367, "volume": 905704.0}, {"date": "2026-01-12", "close": 126.8494, "volume": 596198.0}, {"date": "2026-01-13", "close": 126.344, "volume": 687846.0}, {"date": "2026-01-14", "close": 125.6104, "volume": 687369.0}, {"date": "2026-01-15", "close": 121.331, "volume": 1383468.0}, {"date": "2026-01-16", "close": 121.0702, "volume": 839718.0}, {"date": "2026-01-20", "close": 118.421, "volume": 810935.0}, {"date": "2026-01-21", "close": 122.5048, "volume": 1062579.0}, {"date": "2026-01-22", "close": 122.0402, "volume": 711399.0}, {"date": "2026-01-23", "close": 119.3095, "volume": 993934.0}, {"date": "2026-01-26", "close": 120.1573, "volume": 866256.0}, {"date": "2026-01-27", "close": 120.3366, "volume": 535416.0}, {"date": "2026-01-28", "close": 121.6163, "volume": 708682.0}, {"date": "2026-01-29", "close": 122.2603, "volume": 498876.0}, {"date": "2026-01-30", "close": 119.9616, "volume": 562001.0}, {"date": "2026-02-02", "close": 122.1543, "volume": 439764.0}, {"date": "2026-02-03", "close": 125.2599, "volume": 550875.0}, {"date": "2026-02-04", "close": 128.8954, "volume": 716702.0}, {"date": "2026-02-05", "close": 127.746, "volume": 575562.0}, {"date": "2026-02-06", "close": 131.3244, "volume": 636945.0}, {"date": "2026-02-09", "close": 131.2674, "volume": 422742.0}, {"date": "2026-02-10", "close": 132.1885, "volume": 477546.0}, {"date": "2026-02-11", "close": 133.5905, "volume": 379232.0}, {"date": "2026-02-12", "close": 133.7127, "volume": 593055.0}, {"date": "2026-02-13", "close": 133.6231, "volume": 614986.0}, {"date": "2026-02-17", "close": 133.3215, "volume": 615258.0}, {"date": "2026-02-18", "close": 133.998, "volume": 434279.0}, {"date": "2026-02-19", "close": 132.4249, "volume": 442100.0}, {"date": "2026-02-20", "close": 131.0554, "volume": 560505.0}, {"date": "2026-02-23", "close": 128.9117, "volume": 679346.0}, {"date": "2026-02-24", "close": 131.2429, "volume": 623039.0}, {"date": "2026-02-25", "close": 128.6101, "volume": 578175.0}, {"date": "2026-02-26", "close": 136.1255, "volume": 1159947.0}, {"date": "2026-02-27", "close": 137.6416, "volume": 829125.0}, {"date": "2026-03-02", "close": 134.4871, "volume": 791710.0}, {"date": "2026-03-03", "close": 132.1559, "volume": 516247.0}, {"date": "2026-03-04", "close": 130.8843, "volume": 525651.0}, {"date": "2026-03-05", "close": 127.3466, "volume": 615474.0}, {"date": "2026-03-06", "close": 122.9042, "volume": 491535.0}, {"date": "2026-03-09", "close": 122.1706, "volume": 691025.0}, {"date": "2026-03-10", "close": 122.6434, "volume": 526391.0}, {"date": "2026-03-11", "close": 122.6352, "volume": 488888.0}, {"date": "2026-03-12", "close": 118.1847, "volume": 445874.0}, {"date": "2026-03-13", "close": 116.6278, "volume": 452159.0}, {"date": "2026-03-16", "close": 115.6822, "volume": 629916.0}, {"date": "2026-03-17", "close": 116.7989, "volume": 481289.0}, {"date": "2026-03-18", "close": 113.5303, "volume": 479313.0}, {"date": "2026-03-19", "close": 114.1824, "volume": 652063.0}, {"date": "2026-03-20", "close": 110.7018, "volume": 620651.0}, {"date": "2026-03-23", "close": 112.2098, "volume": 520607.0}, {"date": "2026-03-24", "close": 110.9382, "volume": 393669.0}, {"date": "2026-03-25", "close": 111.6637, "volume": 450556.0}, {"date": "2026-03-26", "close": 109.1286, "volume": 303509.0}, {"date": "2026-03-27", "close": 104.8492, "volume": 503846.0}, {"date": "2026-03-30", "close": 103.6755, "volume": 423763.0}, {"date": "2026-03-31", "close": 108.069, "volume": 533069.0}, {"date": "2026-04-01", "close": 108.2565, "volume": 598873.0}, {"date": "2026-04-02", "close": 107.6696, "volume": 405388.0}, {"date": "2026-04-06", "close": 110.0416, "volume": 417910.0}, {"date": "2026-04-07", "close": 110.2372, "volume": 778786.0}, {"date": "2026-04-08", "close": 117.0435, "volume": 688681.0}, {"date": "2026-04-09", "close": 118.5107, "volume": 362135.0}, {"date": "2026-04-10", "close": 116.587, "volume": 411623.0}, {"date": "2026-04-13", "close": 116.1876, "volume": 472929.0}, {"date": "2026-04-14", "close": 116.4892, "volume": 492065.0}, {"date": "2026-04-15", "close": 113.6118, "volume": 865950.0}, {"date": "2026-04-16", "close": 113.6689, "volume": 704322.0}, {"date": "2026-04-17", "close": 117.4592, "volume": 652958.0}, {"date": "2026-04-20", "close": 118.0461, "volume": 515449.0}, {"date": "2026-04-21", "close": 116.1958, "volume": 312142.0}, {"date": "2026-04-22", "close": 117.9238, "volume": 741664.0}, {"date": "2026-04-23", "close": 118.5026, "volume": 588616.0}, {"date": "2026-04-24", "close": 115.6904, "volume": 671094.0}, {"date": "2026-04-27", "close": 116.3506, "volume": 515983.0}, {"date": "2026-04-28", "close": 115.6333, "volume": 467563.0}, {"date": "2026-04-29", "close": 113.1716, "volume": 491457.0}, {"date": "2026-04-30", "close": 114.4106, "volume": 574785.0}, {"date": "2026-05-01", "close": 113.1961, "volume": 603272.0}, {"date": "2026-05-04", "close": 111.8348, "volume": 627112.0}, {"date": "2026-05-05", "close": 113.677, "volume": 730822.0}, {"date": "2026-05-06", "close": 116.155, "volume": 946438.0}, {"date": "2026-05-07", "close": 128.9769, "volume": 1401534.0}, {"date": "2026-05-08", "close": 134.2263, "volume": 1107762.0}, {"date": "2026-05-11", "close": 127.3629, "volume": 720125.0}, {"date": "2026-05-12", "close": 123.0835, "volume": 889706.0}, {"date": "2026-05-13", "close": 120.1899, "volume": 729771.0}, {"date": "2026-05-14", "close": 119.8557, "volume": 540797.0}, {"date": "2026-05-15", "close": 117.0353, "volume": 595903.0}, {"date": "2026-05-18", "close": 117.7119, "volume": 468306.0}, {"date": "2026-05-19", "close": 115.3562, "volume": 570901.0}, {"date": "2026-05-20", "close": 116.8886, "volume": 514206.0}, {"date": "2026-05-21", "close": 118.3558, "volume": 415973.0}, {"date": "2026-05-22", "close": 120.7115, "volume": 341164.0}, {"date": "2026-05-26", "close": 122.8716, "volume": 528340.0}, {"date": "2026-05-27", "close": 125.8876, "volume": 672510.0}, {"date": "2026-05-28", "close": 125.6186, "volume": 483601.0}, {"date": "2026-05-29", "close": 126.3522, "volume": 728322.0}, {"date": "2026-06-01", "close": 127.5341, "volume": 575153.0}, {"date": "2026-06-02", "close": 127.0532, "volume": 602155.0}, {"date": "2026-06-03", "close": 127.3385, "volume": 632682.0}, {"date": "2026-06-04", "close": 126.9391, "volume": 521085.0}, {"date": "2026-06-05", "close": 126.287, "volume": 406380.0}, {"date": "2026-06-08", "close": 128.4144, "volume": 474605.0}, {"date": "2026-06-09", "close": 131.5608, "volume": 530199.0}, {"date": "2026-06-10", "close": 125.3251, "volume": 466179.0}, {"date": "2026-06-11", "close": 128.7405, "volume": 508812.0}, {"date": "2026-06-12", "close": 129.197, "volume": 514227.0}, {"date": "2026-06-15", "close": 133.2889, "volume": 501835.0}, {"date": "2026-06-16", "close": 134.5116, "volume": 810997.0}, {"date": "2026-06-17", "close": 134.3078, "volume": 796745.0}, {"date": "2026-06-18", "close": 140.4131, "volume": 2418675.0}, {"date": "2026-06-22", "close": 135.8402, "volume": 642225.0}, {"date": "2026-06-23", "close": 133.4927, "volume": 811256.0}, {"date": "2026-06-24", "close": 137.6824, "volume": 800295.0}, {"date": "2026-06-25", "close": 140.0136, "volume": 1145173.0}, {"date": "2026-06-26", "close": 141.3097, "volume": 923802.0}, {"date": "2026-06-29", "close": 141.0325, "volume": 713086.0}, {"date": "2026-06-30", "close": 140.2093, "volume": 699289.0}, {"date": "2026-07-01", "close": 139.9973, "volume": 440490.0}, {"date": "2026-07-02", "close": 142.7443, "volume": 782287.0}, {"date": "2026-07-06", "close": 146.07, "volume": 660547.0}, {"date": "2026-07-07", "close": 139.26, "volume": 842852.0}, {"date": "2026-07-08", "close": 132.22, "volume": 874752.0}, {"date": "2026-07-09", "close": 133.29, "volume": 900946.0}, {"date": "2026-07-10", "close": 135.67, "volume": 730640.0}, {"date": "2026-07-13", "close": 134.92, "volume": 338083.0}, {"date": "2026-07-14", "close": 134.59, "volume": 1082276.0}, {"date": "2026-07-15", "close": 133.94, "volume": 650280.0}, {"date": "2026-07-16", "close": 138.31, "volume": 475828.0}, {"date": "2026-07-17", "close": 133.22, "volume": 598536.0}, {"date": "2026-07-20", "close": 129.56, "volume": 439090.0}, {"date": "2026-07-21", "close": 131.11, "volume": 391974.0}, {"date": "2026-07-22", "close": 130.99, "volume": 431009.0}, {"date": "2026-07-23", "close": 131.14, "volume": 604444.0}, {"date": "2026-07-24", "close": 133.88, "volume": 364665.0}, {"date": "2026-07-27", "close": 136.0, "volume": 461015.0}, {"date": "2026-07-28", "close": 135.09, "volume": 547444.0}, {"date": "2026-07-29", "close": 133.02, "volume": 461030.0}, {"date": "2026-07-30", "close": 133.32, "volume": 393167.0}, {"date": "2026-07-31", "close": 133.58, "volume": 294837.0}, {"date": "2026-08-03", "close": 135.81, "volume": 327897.0}, {"date": "2026-08-04", "close": 138.78, "volume": 560502.0}, {"date": "2026-08-05", "close": 135.34, "volume": 463074.0}, {"date": "2026-08-06", "close": 133.28, "volume": 496683.0}, {"date": "2026-08-07", "close": 134.5, "volume": 467113.0}], "refreshing": true}