{"ticker": "ZBH", "overview": {"cik": "1136869", "ticker": "ZBH", "name": "ZIMMER BIOMET HOLDINGS, INC.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385256", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006759", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349494", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335108", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002136215-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333761", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001783992-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0002136215-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005253", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001587868-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001910621-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001222676-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001142083-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001689392-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001485164-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001999146-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288390", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004849", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002059755-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001635943-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004140", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242207", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-242098", "price_sensitive": false}]}, "description": "ZIMMER BIOMET HOLDINGS, INC. trades as ZBH on the NYSE and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 19 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $295.05K. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 295050.0, "net": -295050.0, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "ZBH", "has_prices": true, "as_of": "2026-08-07", "last": 96.55, "prev_close": 97.19, "change": -0.6400000000000006, "change_pct": -0.006585039613128929, "session_volume": 2186659.0, "vwap_5": 97.10188370914942, "vwap_20": 94.09005878428549, "vwap_60": 89.36818741006027, "vwap_250": 91.95023074507432, "high_52w": 103.18, "low_52w": 79.58, "avg_volume_20": 2622061.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001346672-26-000010", "src": "INSIDERS", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Chad F. Phipps", "who_key": "Phipps Chad F", "role": "See remarks below.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 295050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider offloads $295K of ZBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1346672/000134667226000010/0001346672-26-000010-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "13DG-0001193125-26-349494", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "DODGE & COX moves to a 12.5% passive stake in ZBH", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349494-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001562230-26-000118", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Capital International Investors takes a 6.4% passive stake in ZBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000118-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001783992-26-000004", "src": "INSIDERS", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Kevin R. Thornal", "who_key": "Thornal Kevin R", "role": "Grp Pres-Global Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 395372.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ZBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783992/000178399226000004/0001783992-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "13DG-0000080255-26-000400", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.1% passive stake in ZBH", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000400-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-001289", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZBH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001289-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-282", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "Zimmer Biomet Holdings, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in ZBH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-002651", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002651-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20030433-T38", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "JP Morgan Brokerage Account\nZimmer Biomet Holdings, Inc.\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads ZBH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "HOUSE-2025-20030291-T120", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "JP Morgan Brokerage Account\nZimmer Biomet Holdings, Inc.\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up ZBH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826006}, {"id": "HOUSE-2025-20027936-T47", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "Lynch Tax Efficient Core\nJT Zimmer Biomet Holdings, Inc.\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "Capitol Hill trade: Hon. Julie Johnson dumps ZBH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906646}, {"id": "HOUSE-2022-20020767-T7", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ger Management LP > Leonidas Capital, LP\nZimmer Biomet Holdings, Inc.", "who": "Hon. Nicholas V. Taylor", "who_key": "Hon. Nicholas V. Taylor", "role": "House \u00b7 TX03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Nicholas V. Taylor offloads ZBH ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020767.pdf", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067286}, {"id": "HOUSE-2022-20021618-T17", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "F S: New\nS O: Morgan Stanley IRA - X142\nZimmer Biomet Holdings, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "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. Lois Frankel trims ZBH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244406}, {"id": "HOUSE-2022-20021233-T7", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "F S: New\nS O: Morgan Stanley IRA - X141\nZimmer Biomet Holdings, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \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. Lois Frankel trims ZBH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309206}, {"id": "HOUSE-2022-20021550-T7", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ank of New York Brokerage Account 340\nJT Zimmer Biomet Holdings, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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": "Capitol Hill trade: Hon. Susie Lee dumps ZBH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf", "trade_date": "2021-09-30", "timestamp": "2021-09-30", "mins": 2677846}, {"id": "SENATE-fbe1a5341259442eb58737af2ca8ec09-0", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "Zimmer Biomet Holdings, Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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": "Capitol Hill trade: Sen. John F Reed dumps ZBH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe1a534-1259-442e-b587-37af2ca8ec09/", "trade_date": "2016-12-16", "timestamp": "2016-12-16", "mins": 5196406}, {"id": "SENATE-fbe1a5341259442eb58737af2ca8ec09-1", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "Zimmer Biomet Holdings, Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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": "Capitol Hill trade: Sen. John F Reed dumps ZBH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe1a534-1259-442e-b587-37af2ca8ec09/", "trade_date": "2016-12-16", "timestamp": "2016-12-16", "mins": 5196406}, {"id": "SENATE-acc35b831ed64d21ae5b7e844646e422-2", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "Zimmer Biomet Holdings, Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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": "Capitol Hill trade: Sen. John F Reed dumps ZBH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/acc35b83-1ed6-4d21-ae5b-7e844646e422/", "trade_date": "2016-07-25", "timestamp": "2016-07-25", "mins": 5403766}, {"id": "SENATE-acc35b831ed64d21ae5b7e844646e422-7", "src": "CONGRESS", "ticker": "ZBH", "cik": "", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "Zimmer Biomet Holdings, Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "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": "Capitol Hill trade: Sen. John F Reed dumps ZBH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/acc35b83-1ed6-4d21-ae5b-7e844646e422/", "trade_date": "2016-07-25", "timestamp": "2016-07-25", "mins": 5403766}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-349494", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "DODGE & COX moves to a 12.5% passive stake in ZBH", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349494-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001562230-26-000118", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Capital International Investors takes a 6.4% passive stake in ZBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000118-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0000080255-26-000400", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.1% passive stake in ZBH", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000400-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-001289", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZBH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001289-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002651", "src": "13DG", "ticker": "ZBH", "cik": "1136869", "company": "ZIMMER BIOMET HOLDINGS, INC.", "company_raw": "ZIMMER BIOMET HOLDINGS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002651-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zimmer Biomet Holdings, Inc. Common Stock", "new_value": "ZIMMER BIOMET HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001136869", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001136869", "applied": 1, "detected_at": "2026-10-28T17:08:11.171463"}]}, "key_people": [{"who": "Chad F. Phipps", "who_key": "Phipps Chad F", "role": "See remarks below.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 295050.0, "net": -295050.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 295050.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1346672/000134667226000010/0001346672-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 295050.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1346672/000134667226000010/0001346672-26-000010-index.htm"}}, {"who": "Hon. Nicholas V. Taylor", "who_key": "Hon. Nicholas V. Taylor", "role": "House \u00b7 TX03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2022-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020767.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2022-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020767.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}}, {"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe1a534-1259-442e-b587-37af2ca8ec09/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe1a534-1259-442e-b587-37af2ca8ec09/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/acc35b83-1ed6-4d21-ae5b-7e844646e422/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/acc35b83-1ed6-4d21-ae5b-7e844646e422/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe1a534-1259-442e-b587-37af2ca8ec09/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}}], "activity": [{"date": "2026-09-04", "net": -295050.0}], "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385256", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006759", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349494", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335108", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002136215-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333761", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001783992-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0002136215-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005253", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001587868-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001910621-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001222676-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001142083-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001689392-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001485164-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001999146-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288390", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004849", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002059755-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001635943-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004140", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242207", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-242098", "price_sensitive": false}], "performance": {"ticker": "ZBH", "has_prices": true, "summary": {"n": 2, "avg": 0.014695966502075428, "win_rate": 0.5, "best": 0.09009822739076442, "worst": -0.06070629438661357, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 88.57, "return": 0.09009822739076442}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 102.79, "return": -0.06070629438661357}]}, "price_series": [{"date": "2016-08-08", "close": 129.1549, "volume": 736789.0}, {"date": "2016-08-09", "close": 130.5577, "volume": 1115230.0}, {"date": "2016-08-10", "close": 126.4671, "volume": 4584895.0}, {"date": "2016-08-11", "close": 127.036, "volume": 2208679.0}, {"date": "2016-08-12", "close": 126.8791, "volume": 867195.0}, {"date": "2016-08-15", "close": 127.4382, "volume": 1383582.0}, {"date": "2016-08-16", "close": 125.8589, "volume": 1204296.0}, {"date": "2016-08-17", "close": 125.3488, "volume": 1411657.0}, {"date": "2016-08-18", "close": 125.5842, "volume": 1214679.0}, {"date": "2016-08-19", "close": 125.3488, "volume": 1024246.0}, {"date": "2016-08-22", "close": 125.8196, "volume": 797796.0}, {"date": "2016-08-23", "close": 127.3009, "volume": 1202913.0}, {"date": "2016-08-24", "close": 125.3684, "volume": 1397018.0}, {"date": "2016-08-25", "close": 125.7215, "volume": 1269996.0}, {"date": "2016-08-26", "close": 127.0459, "volume": 1379038.0}, {"date": "2016-08-29", "close": 128.1053, "volume": 851350.0}, {"date": "2016-08-30", "close": 127.399, "volume": 1093231.0}, {"date": "2016-08-31", "close": 127.1439, "volume": 1145910.0}, {"date": "2016-09-01", "close": 125.9079, "volume": 965288.0}, {"date": "2016-09-02", "close": 126.9379, "volume": 1086384.0}, {"date": "2016-09-06", "close": 127.4677, "volume": 940858.0}, {"date": "2016-09-07", "close": 127.4971, "volume": 1024372.0}, {"date": "2016-09-08", "close": 127.5265, "volume": 829235.0}, {"date": "2016-09-09", "close": 122.9061, "volume": 1412128.0}, {"date": "2016-09-12", "close": 124.1422, "volume": 1712725.0}, {"date": "2016-09-13", "close": 121.1698, "volume": 1456911.0}, {"date": "2016-09-14", "close": 121.0619, "volume": 1518841.0}, {"date": "2016-09-15", "close": 122.5138, "volume": 1096090.0}, {"date": "2016-09-16", "close": 121.935, "volume": 1590598.0}, {"date": "2016-09-19", "close": 122.5922, "volume": 889141.0}, {"date": "2016-09-20", "close": 122.4157, "volume": 754153.0}, {"date": "2016-09-21", "close": 124.77, "volume": 896658.0}, {"date": "2016-09-22", "close": 126.418, "volume": 965444.0}, {"date": "2016-09-23", "close": 125.8883, "volume": 630400.0}, {"date": "2016-09-26", "close": 124.4659, "volume": 590453.0}, {"date": "2016-09-27", "close": 125.5744, "volume": 935053.0}, {"date": "2016-09-28", "close": 126.163, "volume": 664696.0}, {"date": "2016-09-29", "close": 125.4076, "volume": 1331751.0}, {"date": "2016-09-30", "close": 127.5461, "volume": 1391322.0}, {"date": "2016-10-03", "close": 127.4088, "volume": 1068031.0}, {"date": "2016-10-04", "close": 126.7712, "volume": 659045.0}, {"date": "2016-10-05", "close": 128.0661, "volume": 976658.0}, {"date": "2016-10-06", "close": 128.3015, "volume": 679933.0}, {"date": "2016-10-07", "close": 128.5075, "volume": 763894.0}, {"date": "2016-10-10", "close": 130.2144, "volume": 832057.0}, {"date": "2016-10-11", "close": 124.2108, "volume": 2182265.0}, {"date": "2016-10-12", "close": 124.6228, "volume": 1581878.0}, {"date": "2016-10-13", "close": 124.4953, "volume": 860540.0}, {"date": "2016-10-14", "close": 124.7308, "volume": 1307028.0}, {"date": "2016-10-17", "close": 124.2108, "volume": 741378.0}, {"date": "2016-10-18", "close": 126.6437, "volume": 1296784.0}, {"date": "2016-10-19", "close": 125.6431, "volume": 772296.0}, {"date": "2016-10-20", "close": 125.7706, "volume": 896921.0}, {"date": "2016-10-21", "close": 125.0937, "volume": 699529.0}, {"date": "2016-10-24", "close": 125.5548, "volume": 788682.0}, {"date": "2016-10-25", "close": 123.2004, "volume": 964044.0}, {"date": "2016-10-26", "close": 118.7762, "volume": 2060554.0}, {"date": "2016-10-27", "close": 118.688, "volume": 1581402.0}, {"date": "2016-10-28", "close": 120.2183, "volume": 2312613.0}, {"date": "2016-10-31", "close": 103.3946, "volume": 10076250.0}, {"date": "2016-11-01", "close": 101.7858, "volume": 5159446.0}, {"date": "2016-11-02", "close": 100.0789, "volume": 2948109.0}, {"date": "2016-11-03", "close": 100.589, "volume": 2234603.0}, {"date": "2016-11-04", "close": 101.0501, "volume": 2456157.0}, {"date": "2016-11-07", "close": 102.4627, "volume": 2165943.0}, {"date": "2016-11-08", "close": 99.8925, "volume": 5193149.0}, {"date": "2016-11-09", "close": 99.6865, "volume": 3794116.0}, {"date": "2016-11-10", "close": 98.7644, "volume": 2691824.0}, {"date": "2016-11-11", "close": 96.1648, "volume": 2873234.0}, {"date": "2016-11-14", "close": 96.1256, "volume": 4405932.0}, {"date": "2016-11-15", "close": 99.5197, "volume": 3504737.0}, {"date": "2016-11-16", "close": 98.9606, "volume": 1589163.0}, {"date": "2016-11-17", "close": 98.8821, "volume": 1652448.0}, {"date": "2016-11-18", "close": 98.7252, "volume": 2409857.0}, {"date": "2016-11-21", "close": 100.1476, "volume": 1709017.0}, {"date": "2016-11-22", "close": 98.8919, "volume": 3093687.0}, {"date": "2016-11-23", "close": 99.0783, "volume": 1479494.0}, {"date": "2016-11-25", "close": 100.4124, "volume": 708317.0}, {"date": "2016-11-28", "close": 100.0397, "volume": 1586862.0}, {"date": "2016-11-29", "close": 101.4326, "volume": 2183053.0}, {"date": "2016-11-30", "close": 99.9219, "volume": 1960069.0}, {"date": "2016-12-01", "close": 97.8913, "volume": 1547919.0}, {"date": "2016-12-02", "close": 98.2935, "volume": 1155051.0}, {"date": "2016-12-05", "close": 99.5001, "volume": 1789995.0}, {"date": "2016-12-06", "close": 102.6196, "volume": 2005054.0}, {"date": "2016-12-07", "close": 102.4332, "volume": 1558682.0}, {"date": "2016-12-08", "close": 102.4627, "volume": 1272927.0}, {"date": "2016-12-09", "close": 103.218, "volume": 1324641.0}, {"date": "2016-12-12", "close": 103.7968, "volume": 1449405.0}, {"date": "2016-12-13", "close": 104.6993, "volume": 1006225.0}, {"date": "2016-12-14", "close": 102.8747, "volume": 2068443.0}, {"date": "2016-12-15", "close": 100.6969, "volume": 3247633.0}, {"date": "2016-12-16", "close": 101.5307, "volume": 2861048.0}, {"date": "2016-12-19", "close": 100.9029, "volume": 1145341.0}, {"date": "2016-12-20", "close": 99.9121, "volume": 1764590.0}, {"date": "2016-12-21", "close": 99.7257, "volume": 1480702.0}, {"date": "2016-12-22", "close": 99.6375, "volume": 854462.0}, {"date": "2016-12-23", "close": 100.3732, "volume": 664037.0}, {"date": "2016-12-27", "close": 101.1776, "volume": 1146546.0}, {"date": "2016-12-28", "close": 101.0991, "volume": 1307757.0}, {"date": "2016-12-29", "close": 101.5307, "volume": 683275.0}, {"date": "2016-12-30", "close": 101.2364, "volume": 973822.0}, {"date": "2017-01-03", "close": 101.364, "volume": 1381230.0}, {"date": "2017-01-04", "close": 102.2959, "volume": 1502744.0}, {"date": "2017-01-05", "close": 102.9531, "volume": 1453888.0}, {"date": "2017-01-06", "close": 102.963, "volume": 1820911.0}, {"date": "2017-01-09", "close": 104.9641, "volume": 1163294.0}, {"date": "2017-01-10", "close": 111.5072, "volume": 3973385.0}, {"date": "2017-01-11", "close": 112.5667, "volume": 2484963.0}, {"date": "2017-01-12", "close": 112.2528, "volume": 1546691.0}, {"date": "2017-01-13", "close": 113.0081, "volume": 1034388.0}, {"date": "2017-01-17", "close": 113.2534, "volume": 1242217.0}, {"date": "2017-01-18", "close": 113.273, "volume": 902260.0}, {"date": "2017-01-19", "close": 112.3999, "volume": 934548.0}, {"date": "2017-01-20", "close": 111.4876, "volume": 1401788.0}, {"date": "2017-01-23", "close": 111.9879, "volume": 1369725.0}, {"date": "2017-01-24", "close": 112.3803, "volume": 1336273.0}, {"date": "2017-01-25", "close": 113.734, "volume": 1485205.0}, {"date": "2017-01-26", "close": 113.1553, "volume": 1147575.0}, {"date": "2017-01-27", "close": 114.7346, "volume": 1213179.0}, {"date": "2017-01-30", "close": 113.1945, "volume": 2850628.0}, {"date": "2017-01-31", "close": 116.0786, "volume": 2962984.0}, {"date": "2017-02-01", "close": 116.2551, "volume": 1461410.0}, {"date": "2017-02-02", "close": 115.3821, "volume": 1685659.0}, {"date": "2017-02-03", "close": 115.8922, "volume": 1019068.0}, {"date": "2017-02-06", "close": 115.0093, "volume": 1075080.0}, {"date": "2017-02-07", "close": 115.8628, "volume": 800086.0}, {"date": "2017-02-08", "close": 114.921, "volume": 1010993.0}, {"date": "2017-02-09", "close": 115.3625, "volume": 1001989.0}, {"date": "2017-02-10", "close": 115.0976, "volume": 780506.0}, {"date": "2017-02-13", "close": 115.5096, "volume": 659934.0}, {"date": "2017-02-14", "close": 114.9505, "volume": 1129794.0}, {"date": "2017-02-15", "close": 115.078, "volume": 1160216.0}, {"date": "2017-02-16", "close": 114.1068, "volume": 1490726.0}, {"date": "2017-02-17", "close": 114.6463, "volume": 1220881.0}, {"date": "2017-02-21", "close": 114.9406, "volume": 1495848.0}, {"date": "2017-02-22", "close": 114.6758, "volume": 1327892.0}, {"date": "2017-02-23", "close": 114.1657, "volume": 1463677.0}, {"date": "2017-02-24", "close": 114.6954, "volume": 990259.0}, {"date": "2017-02-27", "close": 114.7346, "volume": 1578240.0}, {"date": "2017-02-28", "close": 114.8524, "volume": 1244188.0}, {"date": "2017-03-01", "close": 116.6279, "volume": 1101843.0}, {"date": "2017-03-02", "close": 115.7745, "volume": 772240.0}, {"date": "2017-03-03", "close": 116.0295, "volume": 708081.0}, {"date": "2017-03-06", "close": 114.9897, "volume": 851775.0}, {"date": "2017-03-07", "close": 114.8425, "volume": 887630.0}, {"date": "2017-03-08", "close": 115.3625, "volume": 904833.0}, {"date": "2017-03-09", "close": 116.9124, "volume": 1116468.0}, {"date": "2017-03-10", "close": 117.7953, "volume": 1544366.0}, {"date": "2017-03-13", "close": 117.5108, "volume": 1630847.0}, {"date": "2017-03-14", "close": 116.4219, "volume": 961606.0}, {"date": "2017-03-15", "close": 117.3735, "volume": 1016267.0}, {"date": "2017-03-16", "close": 117.138, "volume": 1081374.0}, {"date": "2017-03-17", "close": 119.355, "volume": 2289891.0}, {"date": "2017-03-20", "close": 119.3354, "volume": 1342973.0}, {"date": "2017-03-21", "close": 118.6781, "volume": 1339185.0}, {"date": "2017-03-22", "close": 119.0705, "volume": 1005485.0}, {"date": "2017-03-23", "close": 118.1092, "volume": 999707.0}, {"date": "2017-03-24", "close": 118.3642, "volume": 716485.0}, {"date": "2017-03-27", "close": 118.0013, "volume": 1450144.0}, {"date": "2017-03-28", "close": 118.8842, "volume": 888909.0}, {"date": "2017-03-29", "close": 119.0607, "volume": 507427.0}, {"date": "2017-03-30", "close": 119.0509, "volume": 526504.0}, {"date": "2017-03-31", "close": 119.7866, "volume": 860921.0}, {"date": "2017-04-03", "close": 119.0411, "volume": 971768.0}, {"date": "2017-04-04", "close": 118.4721, "volume": 577002.0}, {"date": "2017-04-05", "close": 117.8934, "volume": 783901.0}, {"date": "2017-04-06", "close": 117.913, "volume": 885907.0}, {"date": "2017-04-07", "close": 117.5991, "volume": 436757.0}, {"date": "2017-04-10", "close": 117.7462, "volume": 457851.0}, {"date": "2017-04-11", "close": 117.3048, "volume": 497787.0}, {"date": "2017-04-12", "close": 116.9026, "volume": 657459.0}, {"date": "2017-04-13", "close": 117.2557, "volume": 688388.0}, {"date": "2017-04-17", "close": 118.8547, "volume": 555658.0}, {"date": "2017-04-18", "close": 117.295, "volume": 953037.0}, {"date": "2017-04-19", "close": 117.9718, "volume": 797483.0}, {"date": "2017-04-20", "close": 119.5316, "volume": 833455.0}, {"date": "2017-04-21", "close": 118.8842, "volume": 814241.0}, {"date": "2017-04-24", "close": 120.9246, "volume": 903206.0}, {"date": "2017-04-25", "close": 122.1214, "volume": 1076841.0}, {"date": "2017-04-26", "close": 122.9356, "volume": 1744986.0}, {"date": "2017-04-27", "close": 115.8529, "volume": 5906553.0}, {"date": "2017-04-28", "close": 117.3735, "volume": 2363715.0}, {"date": "2017-05-01", "close": 118.5212, "volume": 2195741.0}, {"date": "2017-05-02", "close": 118.3348, "volume": 1160130.0}, {"date": "2017-05-03", "close": 117.1576, "volume": 1084298.0}, {"date": "2017-05-04", "close": 114.6267, "volume": 2344086.0}, {"date": "2017-05-05", "close": 114.3226, "volume": 1501149.0}, {"date": "2017-05-08", "close": 114.6856, "volume": 1233047.0}, {"date": "2017-05-09", "close": 116.4023, "volume": 1453842.0}, {"date": "2017-05-10", "close": 117.2165, "volume": 1349640.0}, {"date": "2017-05-11", "close": 118.7174, "volume": 2013299.0}, {"date": "2017-05-12", "close": 118.9528, "volume": 2028533.0}, {"date": "2017-05-15", "close": 120.0025, "volume": 2517478.0}, {"date": "2017-05-16", "close": 117.501, "volume": 3868806.0}, {"date": "2017-05-17", "close": 115.4802, "volume": 1767794.0}, {"date": "2017-05-18", "close": 115.0289, "volume": 1089717.0}, {"date": "2017-05-19", "close": 115.4311, "volume": 1006136.0}, {"date": "2017-05-22", "close": 115.5488, "volume": 1016001.0}, {"date": "2017-05-23", "close": 115.5685, "volume": 1257182.0}, {"date": "2017-05-24", "close": 116.8339, "volume": 1165057.0}, {"date": "2017-05-25", "close": 117.0301, "volume": 631436.0}, {"date": "2017-05-26", "close": 116.9614, "volume": 653440.0}, {"date": "2017-05-30", "close": 116.1767, "volume": 520728.0}, {"date": "2017-05-31", "close": 116.9418, "volume": 817495.0}, {"date": "2017-06-01", "close": 120.336, "volume": 1632684.0}, {"date": "2017-06-02", "close": 121.5818, "volume": 1394223.0}, {"date": "2017-06-05", "close": 121.572, "volume": 1030118.0}, {"date": "2017-06-06", "close": 121.8075, "volume": 1118708.0}, {"date": "2017-06-07", "close": 121.984, "volume": 835690.0}, {"date": "2017-06-08", "close": 122.7884, "volume": 1029162.0}, {"date": "2017-06-09", "close": 122.6315, "volume": 1332168.0}, {"date": "2017-06-12", "close": 122.6217, "volume": 1023838.0}, {"date": "2017-06-13", "close": 123.0827, "volume": 648458.0}, {"date": "2017-06-14", "close": 123.2102, "volume": 803398.0}, {"date": "2017-06-15", "close": 123.4457, "volume": 851392.0}, {"date": "2017-06-16", "close": 123.5242, "volume": 1084033.0}, {"date": "2017-06-19", "close": 124.6719, "volume": 912365.0}, {"date": "2017-06-20", "close": 124.7994, "volume": 869677.0}, {"date": "2017-06-21", "close": 126.0747, "volume": 1092922.0}, {"date": "2017-06-22", "close": 126.9281, "volume": 1143893.0}, {"date": "2017-06-23", "close": 126.6338, "volume": 3304348.0}, {"date": "2017-06-26", "close": 126.6044, "volume": 1016914.0}, {"date": "2017-06-27", "close": 125.8098, "volume": 926915.0}, {"date": "2017-06-28", "close": 126.0649, "volume": 1121646.0}, {"date": "2017-06-29", "close": 125.4567, "volume": 1311373.0}, {"date": "2017-06-30", "close": 125.957, "volume": 742393.0}, {"date": "2017-07-03", "close": 125.9374, "volume": 546059.0}, {"date": "2017-07-05", "close": 125.339, "volume": 1859818.0}, {"date": "2017-07-06", "close": 123.2397, "volume": 1532397.0}, {"date": "2017-07-07", "close": 124.6915, "volume": 1017815.0}, {"date": "2017-07-10", "close": 124.976, "volume": 1025625.0}, {"date": "2017-07-11", "close": 124.0833, "volume": 1177566.0}, {"date": "2017-07-12", "close": 123.9558, "volume": 3142251.0}, {"date": "2017-07-13", "close": 126.5259, "volume": 4104118.0}, {"date": "2017-07-14", "close": 129.9692, "volume": 1818717.0}, {"date": "2017-07-17", "close": 130.0869, "volume": 943324.0}, {"date": "2017-07-18", "close": 128.6841, "volume": 1510939.0}, {"date": "2017-07-19", "close": 128.5762, "volume": 1400211.0}, {"date": "2017-07-20", "close": 127.0066, "volume": 2547398.0}, {"date": "2017-07-21", "close": 127.1439, "volume": 912890.0}, {"date": "2017-07-24", "close": 126.3396, "volume": 1765311.0}, {"date": "2017-07-25", "close": 126.3199, "volume": 1214034.0}, {"date": "2017-07-26", "close": 126.2513, "volume": 1323219.0}, {"date": "2017-07-27", "close": 123.0533, "volume": 3787008.0}, {"date": "2017-07-28", "close": 121.4249, "volume": 1522511.0}, {"date": "2017-07-31", "close": 119.0117, "volume": 2260606.0}, {"date": "2017-08-01", "close": 118.0307, "volume": 2160502.0}, {"date": "2017-08-02", "close": 115.4507, "volume": 2558068.0}, {"date": "2017-08-03", "close": 114.9308, "volume": 2036642.0}, {"date": "2017-08-04", "close": 115.6862, "volume": 1698086.0}, {"date": "2017-08-07", "close": 114.9603, "volume": 807533.0}, {"date": "2017-08-08", "close": 112.8512, "volume": 1551015.0}, {"date": "2017-08-09", "close": 110.7126, "volume": 1852423.0}, {"date": "2017-08-10", "close": 108.0346, "volume": 2219784.0}, {"date": "2017-08-11", "close": 109.5747, "volume": 1497171.0}, {"date": "2017-08-14", "close": 110.3693, "volume": 957708.0}, {"date": "2017-08-15", "close": 110.8206, "volume": 1355997.0}, {"date": "2017-08-16", "close": 110.9285, "volume": 1519991.0}, {"date": "2017-08-17", "close": 110.281, "volume": 1055860.0}, {"date": "2017-08-18", "close": 109.2608, "volume": 1036099.0}, {"date": "2017-08-21", "close": 110.6244, "volume": 1251332.0}, {"date": "2017-08-22", "close": 111.7917, "volume": 1640644.0}, {"date": "2017-08-23", "close": 110.1437, "volume": 1108657.0}, {"date": "2017-08-24", "close": 110.7028, "volume": 993916.0}, {"date": "2017-08-25", "close": 111.0364, "volume": 750381.0}, {"date": "2017-08-28", "close": 110.7421, "volume": 769563.0}, {"date": "2017-08-29", "close": 110.6734, "volume": 704255.0}, {"date": "2017-08-30", "close": 110.8598, "volume": 1080046.0}, {"date": "2017-08-31", "close": 112.0958, "volume": 1231400.0}, {"date": "2017-09-01", "close": 112.1547, "volume": 711786.0}, {"date": "2017-09-05", "close": 112.0664, "volume": 1502305.0}, {"date": "2017-09-06", "close": 113.4299, "volume": 979603.0}, {"date": "2017-09-07", "close": 113.4692, "volume": 673201.0}, {"date": "2017-09-08", "close": 113.4986, "volume": 999596.0}, {"date": "2017-09-11", "close": 113.5967, "volume": 944820.0}, {"date": "2017-09-12", "close": 114.2147, "volume": 987422.0}, {"date": "2017-09-13", "close": 113.685, "volume": 919607.0}, {"date": "2017-09-14", "close": 113.7831, "volume": 1697738.0}, {"date": "2017-09-15", "close": 113.273, "volume": 1616678.0}, {"date": "2017-09-18", "close": 114.0872, "volume": 1336364.0}, {"date": "2017-09-19", "close": 113.2828, "volume": 2208448.0}, {"date": "2017-09-20", "close": 114.0087, "volume": 1242320.0}, {"date": "2017-09-21", "close": 110.9088, "volume": 1399026.0}, {"date": "2017-09-22", "close": 112.2233, "volume": 1595941.0}, {"date": "2017-09-25", "close": 112.1939, "volume": 1386717.0}, {"date": "2017-09-26", "close": 112.5667, "volume": 1008222.0}, {"date": "2017-09-27", "close": 114.0381, "volume": 1184591.0}, {"date": "2017-09-28", "close": 113.4594, "volume": 984883.0}, {"date": "2017-09-29", "close": 114.8622, "volume": 1056432.0}, {"date": "2017-10-02", "close": 115.4606, "volume": 902917.0}, {"date": "2017-10-03", "close": 113.94, "volume": 1054921.0}, {"date": "2017-10-04", "close": 115.2938, "volume": 1459959.0}, {"date": "2017-10-05", "close": 116.8928, "volume": 1077470.0}, {"date": "2017-10-06", "close": 117.0007, "volume": 870625.0}, {"date": "2017-10-09", "close": 115.284, "volume": 962774.0}, {"date": "2017-10-10", "close": 116.157, "volume": 1087674.0}, {"date": "2017-10-11", "close": 116.3827, "volume": 906140.0}, {"date": "2017-10-12", "close": 118.3348, "volume": 1496641.0}, {"date": "2017-10-13", "close": 117.4225, "volume": 798696.0}, {"date": "2017-10-16", "close": 117.2361, "volume": 1352374.0}, {"date": "2017-10-17", "close": 117.6481, "volume": 743669.0}, {"date": "2017-10-18", "close": 118.3937, "volume": 878571.0}, {"date": "2017-10-19", "close": 119.561, "volume": 1098127.0}, {"date": "2017-10-20", "close": 120.0221, "volume": 790549.0}, {"date": "2017-10-23", "close": 119.3845, "volume": 880431.0}, {"date": "2017-10-24", "close": 118.9038, "volume": 1321991.0}, {"date": "2017-10-25", "close": 119.149, "volume": 1489967.0}, {"date": "2017-10-26", "close": 118.6978, "volume": 1186293.0}, {"date": "2017-10-27", "close": 122.0919, "volume": 1494615.0}, {"date": "2017-10-30", "close": 119.0411, "volume": 1587457.0}, {"date": "2017-10-31", "close": 119.306, "volume": 1479390.0}, {"date": "2017-11-01", "close": 112.9002, "volume": 4543805.0}, {"date": "2017-11-02", "close": 110.1829, "volume": 3467342.0}, {"date": "2017-11-03", "close": 107.1713, "volume": 3918693.0}, {"date": "2017-11-06", "close": 107.2596, "volume": 2515318.0}, {"date": "2017-11-07", "close": 106.6514, "volume": 1279257.0}, {"date": "2017-11-08", "close": 107.0929, "volume": 1794121.0}, {"date": "2017-11-09", "close": 109.7121, "volume": 1660107.0}, {"date": "2017-11-10", "close": 108.6428, "volume": 973441.0}, {"date": "2017-11-13", "close": 108.9469, "volume": 1275595.0}, {"date": "2017-11-14", "close": 110.075, "volume": 1308215.0}, {"date": "2017-11-15", "close": 108.9665, "volume": 1149971.0}, {"date": "2017-11-16", "close": 110.1044, "volume": 1574782.0}, {"date": "2017-11-17", "close": 109.4864, "volume": 1042700.0}, {"date": "2017-11-20", "close": 110.0456, "volume": 939004.0}, {"date": "2017-11-21", "close": 111.3993, "volume": 935106.0}, {"date": "2017-11-22", "close": 110.9187, "volume": 785873.0}, {"date": "2017-11-24", "close": 110.9187, "volume": 289061.0}, {"date": "2017-11-27", "close": 111.2326, "volume": 830341.0}, {"date": "2017-11-28", "close": 113.0179, "volume": 1820126.0}, {"date": "2017-11-29", "close": 114.303, "volume": 1756700.0}, {"date": "2017-11-30", "close": 114.872, "volume": 1767427.0}, {"date": "2017-12-01", "close": 112.3901, "volume": 1487913.0}, {"date": "2017-12-04", "close": 112.6354, "volume": 1382970.0}, {"date": "2017-12-05", "close": 113.2926, "volume": 1238383.0}, {"date": "2017-12-06", "close": 113.5771, "volume": 917133.0}, {"date": "2017-12-07", "close": 112.5961, "volume": 960680.0}, {"date": "2017-12-08", "close": 111.2228, "volume": 1680560.0}, {"date": "2017-12-11", "close": 111.3503, "volume": 996420.0}, {"date": "2017-12-12", "close": 111.3797, "volume": 1456017.0}, {"date": "2017-12-13", "close": 111.3601, "volume": 2763744.0}, {"date": "2017-12-14", "close": 110.6734, "volume": 1289909.0}, {"date": "2017-12-15", "close": 113.0474, "volume": 2158057.0}, {"date": "2017-12-18", "close": 112.2528, "volume": 1465546.0}, {"date": "2017-12-19", "close": 119.0705, "volume": 4416987.0}, {"date": "2017-12-20", "close": 118.8743, "volume": 1564648.0}, {"date": "2017-12-21", "close": 117.6677, "volume": 1087648.0}, {"date": "2017-12-22", "close": 117.8345, "volume": 714851.0}, {"date": "2017-12-26", "close": 117.6776, "volume": 372887.0}, {"date": "2017-12-27", "close": 117.8541, "volume": 831190.0}, {"date": "2017-12-28", "close": 119.4335, "volume": 991603.0}, {"date": "2017-12-29", "close": 118.374, "volume": 1023624.0}, {"date": "2018-01-02", "close": 121.6995, "volume": 1765933.0}, {"date": "2018-01-03", "close": 122.5432, "volume": 1328947.0}, {"date": "2018-01-04", "close": 122.3666, "volume": 1060441.0}, {"date": "2018-01-05", "close": 123.583, "volume": 1063308.0}, {"date": "2018-01-08", "close": 123.8184, "volume": 1250077.0}, {"date": "2018-01-09", "close": 121.8271, "volume": 1998450.0}, {"date": "2018-01-10", "close": 120.1987, "volume": 1956693.0}, {"date": "2018-01-11", "close": 119.9632, "volume": 1304778.0}, {"date": "2018-01-12", "close": 119.7768, "volume": 1014391.0}, {"date": "2018-01-16", "close": 119.3648, "volume": 1396547.0}, {"date": "2018-01-17", "close": 120.1594, "volume": 1168067.0}, {"date": "2018-01-18", "close": 119.8651, "volume": 1070952.0}, {"date": "2018-01-19", "close": 121.1306, "volume": 1801881.0}, {"date": "2018-01-22", "close": 123.7988, "volume": 1358456.0}, {"date": "2018-01-23", "close": 122.141, "volume": 1098384.0}, {"date": "2018-01-24", "close": 122.6413, "volume": 1054136.0}, {"date": "2018-01-25", "close": 122.3666, "volume": 1037521.0}, {"date": "2018-01-26", "close": 123.8283, "volume": 1390852.0}, {"date": "2018-01-29", "close": 124.9662, "volume": 2537983.0}, {"date": "2018-01-30", "close": 123.5438, "volume": 2865237.0}, {"date": "2018-01-31", "close": 124.7013, "volume": 1787519.0}, {"date": "2018-02-01", "close": 125.751, "volume": 1739484.0}, {"date": "2018-02-02", "close": 123.3966, "volume": 1389471.0}, {"date": "2018-02-05", "close": 120.8363, "volume": 2069670.0}, {"date": "2018-02-06", "close": 119.973, "volume": 2114048.0}, {"date": "2018-02-07", "close": 118.482, "volume": 1145267.0}, {"date": "2018-02-08", "close": 113.3318, "volume": 1659165.0}, {"date": "2018-02-09", "close": 114.1755, "volume": 2145928.0}, {"date": "2018-02-12", "close": 114.303, "volume": 1467568.0}, {"date": "2018-02-13", "close": 113.7242, "volume": 1081107.0}, {"date": "2018-02-14", "close": 115.4606, "volume": 760756.0}, {"date": "2018-02-15", "close": 117.5108, "volume": 1266113.0}, {"date": "2018-02-16", "close": 118.1877, "volume": 696599.0}, {"date": "2018-02-20", "close": 116.4612, "volume": 663733.0}, {"date": "2018-02-21", "close": 116.4219, "volume": 988644.0}, {"date": "2018-02-22", "close": 115.3428, "volume": 876079.0}, {"date": "2018-02-23", "close": 116.5887, "volume": 633298.0}, {"date": "2018-02-26", "close": 117.5991, "volume": 635471.0}, {"date": "2018-02-27", "close": 115.8922, "volume": 854944.0}, {"date": "2018-02-28", "close": 114.0381, "volume": 819691.0}, {"date": "2018-03-01", "close": 111.3895, "volume": 1005678.0}, {"date": "2018-03-02", "close": 114.8229, "volume": 1180430.0}, {"date": "2018-03-05", "close": 115.8824, "volume": 1048505.0}, {"date": "2018-03-06", "close": 115.8431, "volume": 1098694.0}, {"date": "2018-03-07", "close": 118.6978, "volume": 1345883.0}, {"date": "2018-03-08", "close": 117.9228, "volume": 1242368.0}, {"date": "2018-03-09", "close": 118.5604, "volume": 874600.0}, {"date": "2018-03-12", "close": 116.0099, "volume": 1877908.0}, {"date": "2018-03-13", "close": 115.6764, "volume": 1459293.0}, {"date": "2018-03-14", "close": 114.0283, "volume": 1343773.0}, {"date": "2018-03-15", "close": 113.7144, "volume": 1197474.0}, {"date": "2018-03-16", "close": 114.6071, "volume": 1248845.0}, {"date": "2018-03-19", "close": 112.5667, "volume": 891132.0}, {"date": "2018-03-20", "close": 112.2233, "volume": 928027.0}, {"date": "2018-03-21", "close": 112.2037, "volume": 936639.0}, {"date": "2018-03-22", "close": 109.2608, "volume": 1210532.0}, {"date": "2018-03-23", "close": 105.3958, "volume": 2511942.0}, {"date": "2018-03-26", "close": 107.6716, "volume": 1273953.0}, {"date": "2018-03-27", "close": 106.416, "volume": 1218450.0}, {"date": "2018-03-28", "close": 106.1021, "volume": 995389.0}, {"date": "2018-03-29", "close": 106.9653, "volume": 1356117.0}, {"date": "2018-04-02", "close": 104.3756, "volume": 1234992.0}, {"date": "2018-04-03", "close": 105.1015, "volume": 1154730.0}, {"date": "2018-04-04", "close": 105.3173, "volume": 1263284.0}, {"date": "2018-04-05", "close": 106.2885, "volume": 738974.0}, {"date": "2018-04-06", "close": 103.1788, "volume": 861253.0}, {"date": "2018-04-09", "close": 104.1794, "volume": 1205590.0}, {"date": "2018-04-10", "close": 105.2486, "volume": 1186587.0}, {"date": "2018-04-11", "close": 104.0126, "volume": 621609.0}, {"date": "2018-04-12", "close": 104.3952, "volume": 737608.0}, {"date": "2018-04-13", "close": 103.5614, "volume": 797854.0}, {"date": "2018-04-16", "close": 105.1996, "volume": 1328186.0}, {"date": "2018-04-17", "close": 106.7495, "volume": 1144224.0}, {"date": "2018-04-18", "close": 107.9855, "volume": 1579860.0}, {"date": "2018-04-19", "close": 108.633, "volume": 1359514.0}, {"date": "2018-04-20", "close": 108.221, "volume": 1541201.0}, {"date": "2018-04-23", "close": 109.1235, "volume": 1448568.0}, {"date": "2018-04-24", "close": 107.3577, "volume": 1000814.0}, {"date": "2018-04-25", "close": 108.4858, "volume": 1042007.0}, {"date": "2018-04-26", "close": 112.91, "volume": 3072734.0}, {"date": "2018-04-27", "close": 114.6954, "volume": 1993717.0}, {"date": "2018-04-30", "close": 112.9787, "volume": 1690151.0}, {"date": "2018-05-01", "close": 114.7248, "volume": 2459306.0}, {"date": "2018-05-02", "close": 115.2251, "volume": 1757492.0}, {"date": "2018-05-03", "close": 112.9885, "volume": 1733055.0}, {"date": "2018-05-04", "close": 114.0087, "volume": 1280147.0}, {"date": "2018-05-07", "close": 114.7641, "volume": 1428876.0}, {"date": "2018-05-08", "close": 113.7831, "volume": 1292025.0}, {"date": "2018-05-09", "close": 113.9989, "volume": 1264653.0}, {"date": "2018-05-10", "close": 115.0682, "volume": 1132168.0}, {"date": "2018-05-11", "close": 114.2245, "volume": 944693.0}, {"date": "2018-05-14", "close": 113.0081, "volume": 1459424.0}, {"date": "2018-05-15", "close": 111.0364, "volume": 1566467.0}, {"date": "2018-05-16", "close": 112.3607, "volume": 1112750.0}, {"date": "2018-05-17", "close": 112.861, "volume": 754786.0}, {"date": "2018-05-18", "close": 112.3214, "volume": 1330917.0}, {"date": "2018-05-21", "close": 112.1351, "volume": 676369.0}, {"date": "2018-05-22", "close": 110.8009, "volume": 790616.0}, {"date": "2018-05-23", "close": 110.5655, "volume": 883802.0}, {"date": "2018-05-24", "close": 109.614, "volume": 1291754.0}, {"date": "2018-05-25", "close": 108.9665, "volume": 786937.0}, {"date": "2018-05-29", "close": 107.191, "volume": 1053014.0}, {"date": "2018-05-30", "close": 108.5447, "volume": 653207.0}, {"date": "2018-05-31", "close": 109.3883, "volume": 1551047.0}, {"date": "2018-06-01", "close": 110.4674, "volume": 1015759.0}, {"date": "2018-06-04", "close": 111.4974, "volume": 1099096.0}, {"date": "2018-06-05", "close": 110.9873, "volume": 945389.0}, {"date": "2018-06-06", "close": 112.0075, "volume": 540492.0}, {"date": "2018-06-07", "close": 111.5072, "volume": 710321.0}, {"date": "2018-06-08", "close": 112.3214, "volume": 412887.0}, {"date": "2018-06-11", "close": 112.037, "volume": 818510.0}, {"date": "2018-06-12", "close": 111.9781, "volume": 716650.0}, {"date": "2018-06-13", "close": 111.8113, "volume": 885127.0}, {"date": "2018-06-14", "close": 112.6942, "volume": 1060060.0}, {"date": "2018-06-15", "close": 111.2228, "volume": 1521806.0}, {"date": "2018-06-18", "close": 109.7121, "volume": 788435.0}, {"date": "2018-06-19", "close": 109.6826, "volume": 610758.0}, {"date": "2018-06-20", "close": 109.9573, "volume": 856321.0}, {"date": "2018-06-21", "close": 109.3883, "volume": 631408.0}, {"date": "2018-06-22", "close": 109.6336, "volume": 1649632.0}, {"date": "2018-06-25", "close": 108.6232, "volume": 923530.0}, {"date": "2018-06-26", "close": 110.4184, "volume": 1201587.0}, {"date": "2018-06-27", "close": 107.9659, "volume": 2129918.0}, {"date": "2018-06-28", "close": 109.1529, "volume": 854491.0}, {"date": "2018-06-29", "close": 109.3197, "volume": 916594.0}, {"date": "2018-07-02", "close": 109.6924, "volume": 769924.0}, {"date": "2018-07-03", "close": 109.8003, "volume": 519165.0}, {"date": "2018-07-05", "close": 110.7126, "volume": 688324.0}, {"date": "2018-07-06", "close": 111.831, "volume": 930298.0}, {"date": "2018-07-09", "close": 112.4784, "volume": 577747.0}, {"date": "2018-07-10", "close": 112.6157, "volume": 399041.0}, {"date": "2018-07-11", "close": 111.9879, "volume": 432646.0}, {"date": "2018-07-12", "close": 111.8702, "volume": 609360.0}, {"date": "2018-07-13", "close": 112.704, "volume": 698094.0}, {"date": "2018-07-16", "close": 110.487, "volume": 716525.0}, {"date": "2018-07-17", "close": 111.5955, "volume": 851647.0}, {"date": "2018-07-18", "close": 110.2418, "volume": 1002505.0}, {"date": "2018-07-19", "close": 110.1044, "volume": 932032.0}, {"date": "2018-07-20", "close": 109.5355, "volume": 826418.0}, {"date": "2018-07-23", "close": 110.7519, "volume": 1153217.0}, {"date": "2018-07-24", "close": 112.4293, "volume": 1224629.0}, {"date": "2018-07-25", "close": 114.9112, "volume": 1238193.0}, {"date": "2018-07-26", "close": 114.8818, "volume": 1606911.0}, {"date": "2018-07-27", "close": 123.7988, "volume": 3642805.0}, {"date": "2018-07-30", "close": 124.1029, "volume": 2046239.0}, {"date": "2018-07-31", "close": 123.1318, "volume": 1903286.0}, {"date": "2018-08-01", "close": 123.0337, "volume": 1579551.0}, {"date": "2018-08-02", "close": 122.0331, "volume": 1330902.0}, {"date": "2018-08-03", "close": 123.5143, "volume": 1502916.0}, {"date": "2018-08-06", "close": 123.6223, "volume": 759747.0}, {"date": "2018-08-07", "close": 123.0533, "volume": 572223.0}, {"date": "2018-08-08", "close": 121.6211, "volume": 828699.0}, {"date": "2018-08-09", "close": 121.3856, "volume": 529422.0}, {"date": "2018-08-10", "close": 120.2379, "volume": 683364.0}, {"date": "2018-08-13", "close": 120.1202, "volume": 1080037.0}, {"date": "2018-08-14", "close": 120.0515, "volume": 492750.0}, {"date": "2018-08-15", "close": 120.3752, "volume": 839759.0}, {"date": "2018-08-16", "close": 120.4243, "volume": 687571.0}, {"date": "2018-08-17", "close": 121.5034, "volume": 787841.0}, {"date": "2018-08-20", "close": 122.2979, "volume": 702430.0}, {"date": "2018-08-21", "close": 121.9056, "volume": 831417.0}, {"date": "2018-08-22", "close": 122.4647, "volume": 470639.0}, {"date": "2018-08-23", "close": 122.1116, "volume": 515021.0}, {"date": "2018-08-24", "close": 123.0141, "volume": 1039925.0}, {"date": "2018-08-27", "close": 122.916, "volume": 1978463.0}, {"date": "2018-08-28", "close": 123.583, "volume": 1161713.0}, {"date": "2018-08-29", "close": 124.1029, "volume": 744874.0}, {"date": "2018-08-30", "close": 121.4151, "volume": 1402888.0}, {"date": "2018-08-31", "close": 121.2777, "volume": 723696.0}, {"date": "2018-09-04", "close": 119.6493, "volume": 1171009.0}, {"date": "2018-09-05", "close": 120.1888, "volume": 821850.0}, {"date": "2018-09-06", "close": 121.2091, "volume": 688652.0}, {"date": "2018-09-07", "close": 121.4249, "volume": 659378.0}, {"date": "2018-09-10", "close": 120.8461, "volume": 681471.0}, {"date": "2018-09-11", "close": 120.9246, "volume": 816172.0}, {"date": "2018-09-12", "close": 123.789, "volume": 1643427.0}, {"date": "2018-09-13", "close": 127.193, "volume": 2441102.0}, {"date": "2018-09-14", "close": 127.5952, "volume": 1052925.0}, {"date": "2018-09-17", "close": 127.0851, "volume": 1134292.0}, {"date": "2018-09-18", "close": 127.968, "volume": 871253.0}, {"date": "2018-09-19", "close": 127.3696, "volume": 625447.0}, {"date": "2018-09-20", "close": 128.2328, "volume": 958226.0}, {"date": "2018-09-21", "close": 128.9293, "volume": 1569640.0}, {"date": "2018-09-24", "close": 128.7429, "volume": 642796.0}, {"date": "2018-09-25", "close": 128.0268, "volume": 1038044.0}, {"date": "2018-09-26", "close": 127.556, "volume": 954194.0}, {"date": "2018-09-27", "close": 127.242, "volume": 1028016.0}, {"date": "2018-09-28", "close": 128.9686, "volume": 1055143.0}, {"date": "2018-10-01", "close": 128.0759, "volume": 793848.0}, {"date": "2018-10-02", "close": 127.4579, "volume": 634378.0}, {"date": "2018-10-03", "close": 126.9576, "volume": 732409.0}, {"date": "2018-10-04", "close": 126.5161, "volume": 802156.0}, {"date": "2018-10-05", "close": 126.1434, "volume": 743721.0}, {"date": "2018-10-08", "close": 124.9466, "volume": 917548.0}, {"date": "2018-10-09", "close": 124.4953, "volume": 831079.0}, {"date": "2018-10-10", "close": 121.2483, "volume": 1272431.0}, {"date": "2018-10-11", "close": 118.8449, "volume": 1518127.0}, {"date": "2018-10-12", "close": 120.954, "volume": 1433883.0}, {"date": "2018-10-15", "close": 121.1502, "volume": 1015698.0}, {"date": "2018-10-16", "close": 125.2507, "volume": 1480517.0}, {"date": "2018-10-17", "close": 125.8785, "volume": 948902.0}, {"date": "2018-10-18", "close": 123.9165, "volume": 1026103.0}, {"date": "2018-10-19", "close": 122.0331, "volume": 923786.0}, {"date": "2018-10-22", "close": 121.7584, "volume": 1014338.0}, {"date": "2018-10-23", "close": 121.7094, "volume": 1362306.0}, {"date": "2018-10-24", "close": 118.7959, "volume": 1145642.0}, {"date": "2018-10-25", "close": 119.8259, "volume": 1315570.0}, {"date": "2018-10-26", "close": 112.9395, "volume": 3261241.0}, {"date": "2018-10-29", "close": 113.0964, "volume": 1307231.0}, {"date": "2018-10-30", "close": 112.3999, "volume": 1768138.0}, {"date": "2018-10-31", "close": 111.4288, "volume": 1398430.0}, {"date": "2018-11-01", "close": 114.4992, "volume": 1707346.0}, {"date": "2018-11-02", "close": 112.9493, "volume": 1098667.0}, {"date": "2018-11-05", "close": 112.8414, "volume": 1194799.0}, {"date": "2018-11-06", "close": 112.8512, "volume": 971714.0}, {"date": "2018-11-07", "close": 115.9118, "volume": 1482425.0}, {"date": "2018-11-08", "close": 116.9516, "volume": 937811.0}, {"date": "2018-11-09", "close": 115.3821, "volume": 946442.0}, {"date": "2018-11-12", "close": 112.2626, "volume": 1149786.0}, {"date": "2018-11-13", "close": 110.7617, "volume": 1083819.0}, {"date": "2018-11-14", "close": 110.1927, "volume": 698941.0}, {"date": "2018-11-15", "close": 112.4293, "volume": 916287.0}, {"date": "2018-11-16", "close": 114.8229, "volume": 1131196.0}, {"date": "2018-11-19", "close": 111.3405, "volume": 1071009.0}, {"date": "2018-11-20", "close": 110.2614, "volume": 1157258.0}, {"date": "2018-11-21", "close": 110.5459, "volume": 705179.0}, {"date": "2018-11-23", "close": 110.5557, "volume": 268541.0}, {"date": "2018-11-26", "close": 111.0952, "volume": 599900.0}, {"date": "2018-11-27", "close": 110.9677, "volume": 804690.0}, {"date": "2018-11-28", "close": 112.5176, "volume": 2345383.0}, {"date": "2018-11-29", "close": 112.7727, "volume": 918596.0}, {"date": "2018-11-30", "close": 114.7935, "volume": 1256070.0}, {"date": "2018-12-03", "close": 114.2245, "volume": 1520063.0}, {"date": "2018-12-04", "close": 109.8592, "volume": 1615907.0}, {"date": "2018-12-06", "close": 110.7617, "volume": 1448837.0}, {"date": "2018-12-07", "close": 107.8286, "volume": 1041749.0}, {"date": "2018-12-10", "close": 108.9861, "volume": 808358.0}, {"date": "2018-12-11", "close": 109.8788, "volume": 1839308.0}, {"date": "2018-12-12", "close": 110.8009, "volume": 2531779.0}, {"date": "2018-12-13", "close": 110.2222, "volume": 1053342.0}, {"date": "2018-12-14", "close": 106.9163, "volume": 1024296.0}, {"date": "2018-12-17", "close": 105.2094, "volume": 1491437.0}, {"date": "2018-12-18", "close": 103.7674, "volume": 2036775.0}, {"date": "2018-12-19", "close": 102.5706, "volume": 1913772.0}, {"date": "2018-12-20", "close": 99.8337, "volume": 1777933.0}, {"date": "2018-12-21", "close": 97.4891, "volume": 3067064.0}, {"date": "2018-12-24", "close": 95.38, "volume": 931560.0}, {"date": "2018-12-26", "close": 100.0789, "volume": 1618267.0}, {"date": "2018-12-27", "close": 99.7748, "volume": 1578863.0}, {"date": "2018-12-28", "close": 100.6969, "volume": 1859979.0}, {"date": "2018-12-31", "close": 101.7466, "volume": 1389692.0}, {"date": "2019-01-02", "close": 100.3339, "volume": 1152123.0}, {"date": "2019-01-03", "close": 98.5191, "volume": 1163138.0}, {"date": "2019-01-04", "close": 101.8839, "volume": 1577893.0}, {"date": "2019-01-07", "close": 101.9231, "volume": 899965.0}, {"date": "2019-01-08", "close": 99.6375, "volume": 3244694.0}, {"date": "2019-01-09", "close": 100.4517, "volume": 1513264.0}, {"date": "2019-01-10", "close": 101.7466, "volume": 1484450.0}, {"date": "2019-01-11", "close": 102.2959, "volume": 938770.0}, {"date": "2019-01-14", "close": 100.7361, "volume": 1267336.0}, {"date": "2019-01-15", "close": 102.188, "volume": 1033735.0}, {"date": "2019-01-16", "close": 103.0022, "volume": 956980.0}, {"date": "2019-01-17", "close": 104.199, "volume": 1240203.0}, {"date": "2019-01-18", "close": 103.3357, "volume": 2101192.0}, {"date": "2019-01-22", "close": 101.9427, "volume": 1252802.0}, {"date": "2019-01-23", "close": 102.7864, "volume": 887916.0}, {"date": "2019-01-24", "close": 103.2376, "volume": 764407.0}, {"date": "2019-01-25", "close": 105.3663, "volume": 1151641.0}, {"date": "2019-01-28", "close": 103.8262, "volume": 974530.0}, {"date": "2019-01-29", "close": 103.6496, "volume": 961694.0}, {"date": "2019-01-30", "close": 106.3964, "volume": 1076611.0}, {"date": "2019-01-31", "close": 107.4754, "volume": 1303487.0}, {"date": "2019-02-01", "close": 114.3815, "volume": 2742394.0}, {"date": "2019-02-04", "close": 115.8333, "volume": 2138011.0}, {"date": "2019-02-05", "close": 116.0688, "volume": 1583071.0}, {"date": "2019-02-06", "close": 115.9314, "volume": 966552.0}, {"date": "2019-02-07", "close": 116.0393, "volume": 1985043.0}, {"date": "2019-02-08", "close": 118.2858, "volume": 1318155.0}, {"date": "2019-02-11", "close": 119.9044, "volume": 2094162.0}, {"date": "2019-02-12", "close": 121.5916, "volume": 2036701.0}, {"date": "2019-02-13", "close": 121.2091, "volume": 981356.0}, {"date": "2019-02-14", "close": 120.1594, "volume": 839796.0}, {"date": "2019-02-15", "close": 121.2973, "volume": 1212543.0}, {"date": "2019-02-19", "close": 121.2091, "volume": 1106399.0}, {"date": "2019-02-20", "close": 121.6211, "volume": 912800.0}, {"date": "2019-02-21", "close": 121.1306, "volume": 846255.0}, {"date": "2019-02-22", "close": 122.0723, "volume": 819945.0}, {"date": "2019-02-25", "close": 121.5426, "volume": 912806.0}, {"date": "2019-02-26", "close": 121.0129, "volume": 1059308.0}, {"date": "2019-02-27", "close": 122.1214, "volume": 946854.0}, {"date": "2019-02-28", "close": 121.7584, "volume": 1070148.0}, {"date": "2019-03-01", "close": 123.0239, "volume": 1254150.0}, {"date": "2019-03-04", "close": 122.0625, "volume": 770679.0}, {"date": "2019-03-05", "close": 121.7486, "volume": 1017129.0}, {"date": "2019-03-06", "close": 120.8951, "volume": 844695.0}, {"date": "2019-03-07", "close": 119.0803, "volume": 1047879.0}, {"date": "2019-03-08", "close": 119.2962, "volume": 881169.0}, {"date": "2019-03-11", "close": 119.1, "volume": 1442083.0}, {"date": "2019-03-12", "close": 120.3458, "volume": 1252071.0}, {"date": "2019-03-13", "close": 120.7872, "volume": 935137.0}, {"date": "2019-03-14", "close": 120.6009, "volume": 1316209.0}, {"date": "2019-03-15", "close": 123.5242, "volume": 2429166.0}, {"date": "2019-03-18", "close": 122.9356, "volume": 1272588.0}, {"date": "2019-03-19", "close": 123.328, "volume": 1216274.0}, {"date": "2019-03-20", "close": 125.0054, "volume": 1984985.0}, {"date": "2019-03-21", "close": 127.0949, "volume": 1401030.0}, {"date": "2019-03-22", "close": 124.2697, "volume": 1195082.0}, {"date": "2019-03-25", "close": 124.1814, "volume": 966577.0}, {"date": "2019-03-26", "close": 124.5051, "volume": 808729.0}, {"date": "2019-03-27", "close": 124.4757, "volume": 1142073.0}, {"date": "2019-03-28", "close": 124.5444, "volume": 1736008.0}, {"date": "2019-03-29", "close": 125.2703, "volume": 1156255.0}, {"date": "2019-04-01", "close": 125.3291, "volume": 778082.0}, {"date": "2019-04-02", "close": 125.0741, "volume": 885764.0}, {"date": "2019-04-03", "close": 124.0735, "volume": 1897433.0}, {"date": "2019-04-04", "close": 124.152, "volume": 816966.0}, {"date": "2019-04-05", "close": 124.7896, "volume": 794343.0}, {"date": "2019-04-08", "close": 126.3101, "volume": 1260484.0}, {"date": "2019-04-09", "close": 126.212, "volume": 1183786.0}, {"date": "2019-04-10", "close": 126.3886, "volume": 896827.0}, {"date": "2019-04-11", "close": 126.0943, "volume": 878927.0}, {"date": "2019-04-12", "close": 125.4861, "volume": 999817.0}, {"date": "2019-04-15", "close": 125.4665, "volume": 857345.0}, {"date": "2019-04-16", "close": 123.1318, "volume": 920419.0}, {"date": "2019-04-17", "close": 117.4127, "volume": 2338054.0}, {"date": "2019-04-18", "close": 117.7168, "volume": 1423091.0}, {"date": "2019-04-22", "close": 118.894, "volume": 1534837.0}, {"date": "2019-04-23", "close": 120.4243, "volume": 1287620.0}, {"date": "2019-04-24", "close": 122.0821, "volume": 1229976.0}, {"date": "2019-04-25", "close": 122.347, "volume": 1442734.0}, {"date": "2019-04-26", "close": 121.5034, "volume": 3728559.0}, {"date": "2019-04-29", "close": 118.531, "volume": 2117120.0}, {"date": "2019-04-30", "close": 120.8167, "volume": 1512352.0}, {"date": "2019-05-01", "close": 118.9136, "volume": 1185899.0}, {"date": "2019-05-02", "close": 120.8657, "volume": 1433573.0}, {"date": "2019-05-03", "close": 121.9448, "volume": 851585.0}, {"date": "2019-05-06", "close": 123.1612, "volume": 947885.0}, {"date": "2019-05-07", "close": 121.0423, "volume": 1033360.0}, {"date": "2019-05-08", "close": 120.2281, "volume": 705183.0}, {"date": "2019-05-09", "close": 119.5905, "volume": 810359.0}, {"date": "2019-05-10", "close": 119.6493, "volume": 983344.0}, {"date": "2019-05-13", "close": 116.4023, "volume": 1081831.0}, {"date": "2019-05-14", "close": 116.4906, "volume": 751311.0}, {"date": "2019-05-15", "close": 116.2944, "volume": 765686.0}, {"date": "2019-05-16", "close": 115.8333, "volume": 1066690.0}, {"date": "2019-05-17", "close": 114.2049, "volume": 1337303.0}, {"date": "2019-05-20", "close": 113.7144, "volume": 1250400.0}, {"date": "2019-05-21", "close": 113.9008, "volume": 1228425.0}, {"date": "2019-05-22", "close": 112.9591, "volume": 1104906.0}, {"date": "2019-05-23", "close": 111.7917, "volume": 1215052.0}, {"date": "2019-05-24", "close": 112.3411, "volume": 586398.0}, {"date": "2019-05-28", "close": 110.0063, "volume": 841976.0}, {"date": "2019-05-29", "close": 110.0848, "volume": 1250592.0}, {"date": "2019-05-30", "close": 110.7421, "volume": 628884.0}, {"date": "2019-05-31", "close": 111.7623, "volume": 1380987.0}, {"date": "2019-06-03", "close": 112.1252, "volume": 985537.0}, {"date": "2019-06-04", "close": 115.1761, "volume": 1091204.0}, {"date": "2019-06-05", "close": 116.2846, "volume": 1242855.0}, {"date": "2019-06-06", "close": 118.0209, "volume": 1201870.0}, {"date": "2019-06-07", "close": 118.4329, "volume": 758934.0}, {"date": "2019-06-10", "close": 119.3943, "volume": 711541.0}, {"date": "2019-06-11", "close": 118.1877, "volume": 755018.0}, {"date": "2019-06-12", "close": 118.3937, "volume": 785118.0}, {"date": "2019-06-13", "close": 117.5108, "volume": 818978.0}, {"date": "2019-06-14", "close": 115.2153, "volume": 1326489.0}, {"date": "2019-06-17", "close": 115.49, "volume": 933115.0}, {"date": "2019-06-18", "close": 115.8726, "volume": 916620.0}, {"date": "2019-06-19", "close": 117.0988, "volume": 1135439.0}, {"date": "2019-06-20", "close": 117.4323, "volume": 1479319.0}, {"date": "2019-06-21", "close": 116.0393, "volume": 2131636.0}, {"date": "2019-06-24", "close": 115.1859, "volume": 843912.0}, {"date": "2019-06-25", "close": 114.4796, "volume": 884300.0}, {"date": "2019-06-26", "close": 112.3901, "volume": 1609728.0}, {"date": "2019-06-27", "close": 113.1847, "volume": 1139850.0}, {"date": "2019-06-28", "close": 115.4998, "volume": 2577755.0}, {"date": "2019-07-01", "close": 115.078, "volume": 1214326.0}, {"date": "2019-07-02", "close": 114.509, "volume": 1147567.0}, {"date": "2019-07-03", "close": 115.4115, "volume": 766101.0}, {"date": "2019-07-05", "close": 115.5685, "volume": 910304.0}, {"date": "2019-07-08", "close": 118.4035, "volume": 1596540.0}, {"date": "2019-07-09", "close": 118.3937, "volume": 913085.0}, {"date": "2019-07-10", "close": 118.482, "volume": 632564.0}, {"date": "2019-07-11", "close": 118.6978, "volume": 885000.0}, {"date": "2019-07-12", "close": 118.3054, "volume": 644101.0}, {"date": "2019-07-15", "close": 119.5806, "volume": 1188137.0}, {"date": "2019-07-16", "close": 119.767, "volume": 1099405.0}, {"date": "2019-07-17", "close": 120.6793, "volume": 1120476.0}, {"date": "2019-07-18", "close": 121.7192, "volume": 767425.0}, {"date": "2019-07-19", "close": 121.1012, "volume": 1198975.0}, {"date": "2019-07-22", "close": 120.4733, "volume": 529176.0}, {"date": "2019-07-23", "close": 122.4549, "volume": 739207.0}, {"date": "2019-07-24", "close": 123.4359, "volume": 1012860.0}, {"date": "2019-07-25", "close": 121.5524, "volume": 1692257.0}, {"date": "2019-07-26", "close": 131.9409, "volume": 5793693.0}, {"date": "2019-07-29", "close": 131.9703, "volume": 1921709.0}, {"date": "2019-07-30", "close": 134.0696, "volume": 1697234.0}, {"date": "2019-07-31", "close": 132.5589, "volume": 1448168.0}, {"date": "2019-08-01", "close": 134.8838, "volume": 2176124.0}, {"date": "2019-08-02", "close": 135.443, "volume": 1554948.0}, {"date": "2019-08-05", "close": 132.3529, "volume": 1924344.0}, {"date": "2019-08-06", "close": 132.5785, "volume": 1023338.0}, {"date": "2019-08-07", "close": 133.6086, "volume": 1308816.0}, {"date": "2019-08-08", "close": 136.2866, "volume": 1251761.0}, {"date": "2019-08-09", "close": 135.6784, "volume": 929562.0}, {"date": "2019-08-12", "close": 135.8746, "volume": 1212445.0}, {"date": "2019-08-13", "close": 135.5411, "volume": 1144811.0}, {"date": "2019-08-14", "close": 131.3818, "volume": 1287093.0}, {"date": "2019-08-15", "close": 132.5589, "volume": 924935.0}, {"date": "2019-08-16", "close": 134.4032, "volume": 846596.0}, {"date": "2019-08-19", "close": 135.9237, "volume": 561249.0}, {"date": "2019-08-20", "close": 135.3253, "volume": 1224499.0}, {"date": "2019-08-21", "close": 134.8152, "volume": 1112635.0}, {"date": "2019-08-22", "close": 134.5012, "volume": 673273.0}, {"date": "2019-08-23", "close": 131.0973, "volume": 1279815.0}, {"date": "2019-08-26", "close": 132.2646, "volume": 891545.0}, {"date": "2019-08-27", "close": 131.9409, "volume": 797911.0}, {"date": "2019-08-28", "close": 134.5307, "volume": 653757.0}, {"date": "2019-08-29", "close": 135.5509, "volume": 979319.0}, {"date": "2019-08-30", "close": 136.5515, "volume": 1025677.0}, {"date": "2019-09-03", "close": 136.7379, "volume": 871555.0}, {"date": "2019-09-04", "close": 135.3841, "volume": 991676.0}, {"date": "2019-09-05", "close": 136.885, "volume": 809308.0}, {"date": "2019-09-06", "close": 137.0812, "volume": 857093.0}, {"date": "2019-09-09", "close": 134.4718, "volume": 1121104.0}, {"date": "2019-09-10", "close": 135.8844, "volume": 1209229.0}, {"date": "2019-09-11", "close": 137.6207, "volume": 1033546.0}, {"date": "2019-09-12", "close": 139.8966, "volume": 1171418.0}, {"date": "2019-09-13", "close": 136.1493, "volume": 1127022.0}, {"date": "2019-09-16", "close": 135.0408, "volume": 736643.0}, {"date": "2019-09-17", "close": 136.1983, "volume": 1074764.0}, {"date": "2019-09-18", "close": 136.7575, "volume": 1372851.0}, {"date": "2019-09-19", "close": 137.0027, "volume": 886855.0}, {"date": "2019-09-20", "close": 139.3178, "volume": 1673506.0}, {"date": "2019-09-23", "close": 138.9549, "volume": 905897.0}, {"date": "2019-09-24", "close": 137.3951, "volume": 1170277.0}, {"date": "2019-09-25", "close": 134.7465, "volume": 1370471.0}, {"date": "2019-09-26", "close": 134.2364, "volume": 1124015.0}, {"date": "2019-09-27", "close": 131.5779, "volume": 955982.0}, {"date": "2019-09-30", "close": 134.6582, "volume": 803286.0}, {"date": "2019-10-01", "close": 131.0678, "volume": 782189.0}, {"date": "2019-10-02", "close": 129.4394, "volume": 1269053.0}, {"date": "2019-10-03", "close": 130.4106, "volume": 869322.0}, {"date": "2019-10-04", "close": 131.8919, "volume": 746270.0}, {"date": "2019-10-07", "close": 131.9409, "volume": 913513.0}, {"date": "2019-10-08", "close": 128.7233, "volume": 1321692.0}, {"date": "2019-10-09", "close": 130.8815, "volume": 903957.0}, {"date": "2019-10-10", "close": 131.5191, "volume": 1043178.0}, {"date": "2019-10-11", "close": 133.844, "volume": 1155461.0}, {"date": "2019-10-14", "close": 132.6668, "volume": 756985.0}, {"date": "2019-10-15", "close": 135.2664, "volume": 1186808.0}, {"date": "2019-10-16", "close": 133.9813, "volume": 1173367.0}, {"date": "2019-10-17", "close": 135.8746, "volume": 666110.0}, {"date": "2019-10-18", "close": 134.9917, "volume": 740355.0}, {"date": "2019-10-21", "close": 134.9819, "volume": 829434.0}, {"date": "2019-10-22", "close": 132.2548, "volume": 683095.0}, {"date": "2019-10-23", "close": 132.6472, "volume": 487057.0}, {"date": "2019-10-24", "close": 132.3235, "volume": 712102.0}, {"date": "2019-10-25", "close": 131.5191, "volume": 726469.0}, {"date": "2019-10-28", "close": 133.3633, "volume": 561496.0}, {"date": "2019-10-29", "close": 135.5607, "volume": 789812.0}, {"date": "2019-10-30", "close": 135.443, "volume": 567393.0}, {"date": "2019-10-31", "close": 135.5999, "volume": 793680.0}, {"date": "2019-11-01", "close": 135.5901, "volume": 911809.0}, {"date": "2019-11-04", "close": 133.9323, "volume": 1699350.0}, {"date": "2019-11-05", "close": 137.6404, "volume": 2693574.0}, {"date": "2019-11-06", "close": 140.495, "volume": 1515666.0}, {"date": "2019-11-07", "close": 139.2295, "volume": 1261346.0}, {"date": "2019-11-08", "close": 141.2602, "volume": 1026051.0}, {"date": "2019-11-11", "close": 140.5931, "volume": 911960.0}, {"date": "2019-11-12", "close": 141.7899, "volume": 789113.0}, {"date": "2019-11-13", "close": 141.6231, "volume": 641565.0}, {"date": "2019-11-14", "close": 142.2706, "volume": 575718.0}, {"date": "2019-11-15", "close": 143.9873, "volume": 870970.0}, {"date": "2019-11-18", "close": 142.2313, "volume": 863693.0}, {"date": "2019-11-19", "close": 141.7899, "volume": 856952.0}, {"date": "2019-11-20", "close": 139.8574, "volume": 1272317.0}, {"date": "2019-11-21", "close": 139.6121, "volume": 786801.0}, {"date": "2019-11-22", "close": 141.0836, "volume": 587742.0}, {"date": "2019-11-25", "close": 142.3196, "volume": 847201.0}, {"date": "2019-11-26", "close": 142.1038, "volume": 918385.0}, {"date": "2019-11-27", "close": 143.7714, "volume": 487365.0}, {"date": "2019-11-29", "close": 142.5158, "volume": 351599.0}, {"date": "2019-12-02", "close": 141.7114, "volume": 512652.0}, {"date": "2019-12-03", "close": 140.6716, "volume": 569474.0}, {"date": "2019-12-04", "close": 145.547, "volume": 1513561.0}, {"date": "2019-12-05", "close": 144.8113, "volume": 867674.0}, {"date": "2019-12-06", "close": 145.704, "volume": 760634.0}, {"date": "2019-12-09", "close": 143.9284, "volume": 626105.0}, {"date": "2019-12-10", "close": 142.4668, "volume": 875117.0}, {"date": "2019-12-11", "close": 144.2129, "volume": 691674.0}, {"date": "2019-12-12", "close": 144.6053, "volume": 823755.0}, {"date": "2019-12-13", "close": 145.2527, "volume": 1039824.0}, {"date": "2019-12-16", "close": 147.146, "volume": 1308172.0}, {"date": "2019-12-17", "close": 147.0087, "volume": 732607.0}, {"date": "2019-12-18", "close": 146.0473, "volume": 1436860.0}, {"date": "2019-12-19", "close": 145.9688, "volume": 965381.0}, {"date": "2019-12-20", "close": 147.4599, "volume": 2471463.0}, {"date": "2019-12-23", "close": 148.3624, "volume": 917694.0}, {"date": "2019-12-24", "close": 147.9994, "volume": 244981.0}, {"date": "2019-12-26", "close": 147.4403, "volume": 611709.0}, {"date": "2019-12-27", "close": 147.1558, "volume": 391920.0}, {"date": "2019-12-30", "close": 145.9198, "volume": 589753.0}, {"date": "2019-12-31", "close": 146.8321, "volume": 612400.0}, {"date": "2020-01-02", "close": 146.3612, "volume": 1046052.0}, {"date": "2020-01-03", "close": 145.9786, "volume": 963465.0}, {"date": "2020-01-06", "close": 145.135, "volume": 944767.0}, {"date": "2020-01-07", "close": 145.0075, "volume": 907279.0}, {"date": "2020-01-08", "close": 146.7438, "volume": 908796.0}, {"date": "2020-01-09", "close": 145.7726, "volume": 1007653.0}, {"date": "2020-01-10", "close": 147.1362, "volume": 1159737.0}, {"date": "2020-01-13", "close": 146.1846, "volume": 635840.0}, {"date": "2020-01-14", "close": 145.5176, "volume": 1009535.0}, {"date": "2020-01-15", "close": 145.3312, "volume": 654676.0}, {"date": "2020-01-16", "close": 145.9394, "volume": 664893.0}, {"date": "2020-01-17", "close": 146.5378, "volume": 852286.0}, {"date": "2020-01-21", "close": 146.6359, "volume": 926558.0}, {"date": "2020-01-22", "close": 148.1073, "volume": 851478.0}, {"date": "2020-01-23", "close": 146.6653, "volume": 796692.0}, {"date": "2020-01-24", "close": 144.9879, "volume": 737851.0}, {"date": "2020-01-27", "close": 145.2233, "volume": 678673.0}, {"date": "2020-01-28", "close": 146.3612, "volume": 829221.0}, {"date": "2020-01-29", "close": 147.8817, "volume": 1197402.0}, {"date": "2020-01-30", "close": 148.3035, "volume": 720189.0}, {"date": "2020-01-31", "close": 145.086, "volume": 1407669.0}, {"date": "2020-02-03", "close": 145.6843, "volume": 1905707.0}, {"date": "2020-02-04", "close": 153.7872, "volume": 3068347.0}, {"date": "2020-02-05", "close": 154.6995, "volume": 1364147.0}, {"date": "2020-02-06", "close": 155.9846, "volume": 1185696.0}, {"date": "2020-02-07", "close": 153.4144, "volume": 889335.0}, {"date": "2020-02-10", "close": 155.2096, "volume": 1079949.0}, {"date": "2020-02-11", "close": 156.2592, "volume": 886811.0}, {"date": "2020-02-12", "close": 155.6805, "volume": 743656.0}, {"date": "2020-02-13", "close": 155.7099, "volume": 743162.0}, {"date": "2020-02-14", "close": 157.3481, "volume": 621681.0}, {"date": "2020-02-18", "close": 156.22, "volume": 771367.0}, {"date": "2020-02-19", "close": 156.9753, "volume": 961245.0}, {"date": "2020-02-20", "close": 155.3764, "volume": 950927.0}, {"date": "2020-02-21", "close": 154.3954, "volume": 1020381.0}, {"date": "2020-02-24", "close": 151.3936, "volume": 1917904.0}, {"date": "2020-02-25", "close": 146.8811, "volume": 2300037.0}, {"date": "2020-02-26", "close": 143.7714, "volume": 1273097.0}, {"date": "2020-02-27", "close": 137.2872, "volume": 2046383.0}, {"date": "2020-02-28", "close": 133.5595, "volume": 2473689.0}, {"date": "2020-03-02", "close": 136.6005, "volume": 1712362.0}, {"date": "2020-03-03", "close": 131.3131, "volume": 1933286.0}, {"date": "2020-03-04", "close": 135.443, "volume": 2008977.0}, {"date": "2020-03-05", "close": 126.7319, "volume": 2104085.0}, {"date": "2020-03-06", "close": 121.7388, "volume": 2800644.0}, {"date": "2020-03-09", "close": 109.1431, "volume": 2380483.0}, {"date": "2020-03-10", "close": 116.059, "volume": 2649880.0}, {"date": "2020-03-11", "close": 109.0744, "volume": 2330814.0}, {"date": "2020-03-12", "close": 100.0887, "volume": 3323566.0}, {"date": "2020-03-13", "close": 95.9392, "volume": 4476817.0}, {"date": "2020-03-16", "close": 90.2495, "volume": 4818587.0}, {"date": "2020-03-17", "close": 84.5207, "volume": 3774800.0}, {"date": "2020-03-18", "close": 79.0959, "volume": 3902843.0}, {"date": "2020-03-19", "close": 87.444, "volume": 3113869.0}, {"date": "2020-03-20", "close": 84.3441, "volume": 3012721.0}, {"date": "2020-03-23", "close": 79.2725, "volume": 2487070.0}, {"date": "2020-03-24", "close": 91.6229, "volume": 2339346.0}, {"date": "2020-03-25", "close": 94.9876, "volume": 2313501.0}, {"date": "2020-03-26", "close": 98.9312, "volume": 2254072.0}, {"date": "2020-03-27", "close": 93.1336, "volume": 1822070.0}, {"date": "2020-03-30", "close": 96.4101, "volume": 2024774.0}, {"date": "2020-03-31", "close": 99.1568, "volume": 1923742.0}, {"date": "2020-04-01", "close": 87.9246, "volume": 1713846.0}, {"date": "2020-04-02", "close": 90.946, "volume": 1633663.0}, {"date": "2020-04-03", "close": 90.2594, "volume": 2557780.0}, {"date": "2020-04-06", "close": 96.0765, "volume": 2632006.0}, {"date": "2020-04-07", "close": 99.971, "volume": 3021396.0}, {"date": "2020-04-08", "close": 109.1627, "volume": 2937236.0}, {"date": "2020-04-09", "close": 108.2602, "volume": 2060190.0}, {"date": "2020-04-13", "close": 105.9647, "volume": 1133248.0}, {"date": "2020-04-14", "close": 111.4288, "volume": 2305167.0}, {"date": "2020-04-15", "close": 108.0248, "volume": 1599536.0}, {"date": "2020-04-16", "close": 107.24, "volume": 1446427.0}, {"date": "2020-04-17", "close": 116.3238, "volume": 1908282.0}, {"date": "2020-04-20", "close": 114.7739, "volume": 1097050.0}, {"date": "2020-04-21", "close": 110.0063, "volume": 1502830.0}, {"date": "2020-04-22", "close": 107.1811, "volume": 1602500.0}, {"date": "2020-04-23", "close": 110.8402, "volume": 3186328.0}, {"date": "2020-04-24", "close": 114.2343, "volume": 1475924.0}, {"date": "2020-04-27", "close": 115.2546, "volume": 1468919.0}, {"date": "2020-04-28", "close": 112.5569, "volume": 1210141.0}, {"date": "2020-04-29", "close": 118.5604, "volume": 1383254.0}, {"date": "2020-04-30", "close": 117.4225, "volume": 1713732.0}, {"date": "2020-05-01", "close": 114.0381, "volume": 1507282.0}, {"date": "2020-05-04", "close": 111.8996, "volume": 1353853.0}, {"date": "2020-05-05", "close": 115.7745, "volume": 1071941.0}, {"date": "2020-05-06", "close": 113.6752, "volume": 820789.0}, {"date": "2020-05-07", "close": 117.1282, "volume": 1520375.0}, {"date": "2020-05-08", "close": 119.5414, "volume": 1465575.0}, {"date": "2020-05-11", "close": 115.745, "volume": 1901284.0}, {"date": "2020-05-12", "close": 111.4288, "volume": 1351268.0}, {"date": "2020-05-13", "close": 108.9567, "volume": 1913898.0}, {"date": "2020-05-14", "close": 109.9671, "volume": 1611616.0}, {"date": "2020-05-15", "close": 110.2516, "volume": 855652.0}, {"date": "2020-05-18", "close": 120.336, "volume": 2375856.0}, {"date": "2020-05-19", "close": 121.5916, "volume": 1518966.0}, {"date": "2020-05-20", "close": 124.1912, "volume": 1403045.0}, {"date": "2020-05-21", "close": 119.6787, "volume": 2490161.0}, {"date": "2020-05-22", "close": 121.0521, "volume": 1027415.0}, {"date": "2020-05-26", "close": 124.3286, "volume": 1967488.0}, {"date": "2020-05-27", "close": 125.8981, "volume": 1494354.0}, {"date": "2020-05-28", "close": 125.5548, "volume": 959026.0}, {"date": "2020-05-29", "close": 123.9362, "volume": 1345853.0}, {"date": "2020-06-01", "close": 125.4469, "volume": 612044.0}, {"date": "2020-06-02", "close": 126.0354, "volume": 1031889.0}, {"date": "2020-06-03", "close": 127.8895, "volume": 1382410.0}, {"date": "2020-06-04", "close": 127.0459, "volume": 1150384.0}, {"date": "2020-06-05", "close": 134.7857, "volume": 1879922.0}, {"date": "2020-06-08", "close": 133.9029, "volume": 1330916.0}, {"date": "2020-06-09", "close": 131.5878, "volume": 1658523.0}, {"date": "2020-06-10", "close": 131.7349, "volume": 1981360.0}, {"date": "2020-06-11", "close": 118.8351, "volume": 1937326.0}, {"date": "2020-06-12", "close": 122.808, "volume": 1853711.0}, {"date": "2020-06-15", "close": 124.7111, "volume": 1498170.0}, {"date": "2020-06-16", "close": 128.5664, "volume": 1639056.0}, {"date": "2020-06-17", "close": 125.6333, "volume": 1056721.0}, {"date": "2020-06-18", "close": 125.0152, "volume": 865750.0}, {"date": "2020-06-19", "close": 123.8184, "volume": 1558564.0}, {"date": "2020-06-22", "close": 122.2293, "volume": 918757.0}, {"date": "2020-06-23", "close": 123.5634, "volume": 929953.0}, {"date": "2020-06-24", "close": 115.9707, "volume": 2928811.0}, {"date": "2020-06-25", "close": 113.1062, "volume": 3492345.0}, {"date": "2020-06-26", "close": 113.2337, "volume": 3381596.0}, {"date": "2020-06-29", "close": 114.6758, "volume": 1759557.0}, {"date": "2020-06-30", "close": 117.089, "volume": 1917634.0}, {"date": "2020-07-01", "close": 117.0694, "volume": 2039675.0}, {"date": "2020-07-02", "close": 118.3152, "volume": 1464031.0}, {"date": "2020-07-06", "close": 115.8235, "volume": 1516880.0}, {"date": "2020-07-07", "close": 114.7739, "volume": 1123222.0}, {"date": "2020-07-08", "close": 116.6573, "volume": 1936271.0}, {"date": "2020-07-09", "close": 115.4017, "volume": 1546184.0}, {"date": "2020-07-10", "close": 117.1576, "volume": 845219.0}, {"date": "2020-07-13", "close": 118.5702, "volume": 1459787.0}, {"date": "2020-07-14", "close": 121.8075, "volume": 1335013.0}, {"date": "2020-07-15", "close": 129.2138, "volume": 2022187.0}, {"date": "2020-07-16", "close": 128.0759, "volume": 1359739.0}, {"date": "2020-07-17", "close": 132.5687, "volume": 1639386.0}, {"date": "2020-07-20", "close": 128.1936, "volume": 1289742.0}, {"date": "2020-07-21", "close": 130.0084, "volume": 952780.0}, {"date": "2020-07-22", "close": 130.5577, "volume": 972474.0}, {"date": "2020-07-23", "close": 130.2438, "volume": 735473.0}, {"date": "2020-07-24", "close": 131.5583, "volume": 745394.0}, {"date": "2020-07-27", "close": 131.6859, "volume": 963860.0}, {"date": "2020-07-28", "close": 131.6074, "volume": 1173063.0}, {"date": "2020-07-29", "close": 136.9243, "volume": 1111033.0}, {"date": "2020-07-30", "close": 135.6686, "volume": 987296.0}, {"date": "2020-07-31", "close": 132.2941, "volume": 1303615.0}, {"date": "2020-08-03", "close": 133.1377, "volume": 1623687.0}, {"date": "2020-08-04", "close": 128.1544, "volume": 2248641.0}, {"date": "2020-08-05", "close": 131.0875, "volume": 1169232.0}, {"date": "2020-08-06", "close": 130.4596, "volume": 958798.0}, {"date": "2020-08-07", "close": 136.7281, "volume": 1683754.0}, {"date": "2020-08-10", "close": 135.7471, "volume": 1037516.0}, {"date": "2020-08-11", "close": 135.5803, "volume": 884929.0}, {"date": "2020-08-12", "close": 135.9433, "volume": 819018.0}, {"date": "2020-08-13", "close": 135.286, "volume": 638407.0}, {"date": "2020-08-14", "close": 134.7073, "volume": 632882.0}, {"date": "2020-08-17", "close": 135.9433, "volume": 739566.0}, {"date": "2020-08-18", "close": 136.1591, "volume": 681570.0}, {"date": "2020-08-19", "close": 134.6386, "volume": 694213.0}, {"date": "2020-08-20", "close": 134.1971, "volume": 1219105.0}, {"date": "2020-08-21", "close": 133.5693, "volume": 909983.0}, {"date": "2020-08-24", "close": 134.207, "volume": 727373.0}, {"date": "2020-08-25", "close": 134.9819, "volume": 556112.0}, {"date": "2020-08-26", "close": 134.2266, "volume": 878905.0}, {"date": "2020-08-27", "close": 137.8562, "volume": 1305822.0}, {"date": "2020-08-28", "close": 138.9745, "volume": 736664.0}, {"date": "2020-08-31", "close": 138.1995, "volume": 751352.0}, {"date": "2020-09-01", "close": 137.8071, "volume": 658957.0}, {"date": "2020-09-02", "close": 140.2498, "volume": 781051.0}, {"date": "2020-09-03", "close": 137.8464, "volume": 1347254.0}, {"date": "2020-09-04", "close": 137.1401, "volume": 557806.0}, {"date": "2020-09-08", "close": 135.649, "volume": 762282.0}, {"date": "2020-09-09", "close": 137.5325, "volume": 965040.0}, {"date": "2020-09-10", "close": 136.0316, "volume": 1055248.0}, {"date": "2020-09-11", "close": 136.5613, "volume": 623065.0}, {"date": "2020-09-14", "close": 137.915, "volume": 816923.0}, {"date": "2020-09-15", "close": 141.5544, "volume": 944507.0}, {"date": "2020-09-16", "close": 143.1534, "volume": 1102387.0}, {"date": "2020-09-17", "close": 140.0732, "volume": 1033239.0}, {"date": "2020-09-18", "close": 136.2278, "volume": 1805490.0}, {"date": "2020-09-21", "close": 131.4504, "volume": 1404070.0}, {"date": "2020-09-22", "close": 132.9709, "volume": 1099870.0}, {"date": "2020-09-23", "close": 131.1954, "volume": 652187.0}, {"date": "2020-09-24", "close": 129.6062, "volume": 858673.0}, {"date": "2020-09-25", "close": 132.4706, "volume": 860835.0}, {"date": "2020-09-28", "close": 133.7165, "volume": 909853.0}, {"date": "2020-09-29", "close": 130.8618, "volume": 831540.0}, {"date": "2020-09-30", "close": 133.5497, "volume": 1009987.0}, {"date": "2020-10-01", "close": 134.7171, "volume": 1101932.0}, {"date": "2020-10-02", "close": 135.0702, "volume": 971631.0}, {"date": "2020-10-05", "close": 138.896, "volume": 607164.0}, {"date": "2020-10-06", "close": 138.3957, "volume": 752493.0}, {"date": "2020-10-07", "close": 142.0744, "volume": 717896.0}, {"date": "2020-10-08", "close": 143.8695, "volume": 793106.0}, {"date": "2020-10-09", "close": 145.1742, "volume": 1032332.0}, {"date": "2020-10-12", "close": 146.3122, "volume": 963990.0}, {"date": "2020-10-13", "close": 142.0547, "volume": 1211326.0}, {"date": "2020-10-14", "close": 142.9474, "volume": 858538.0}, {"date": "2020-10-15", "close": 144.7328, "volume": 991009.0}, {"date": "2020-10-16", "close": 144.1344, "volume": 770258.0}, {"date": "2020-10-19", "close": 139.2982, "volume": 1011986.0}, {"date": "2020-10-20", "close": 139.2001, "volume": 589641.0}, {"date": "2020-10-21", "close": 139.1216, "volume": 510841.0}, {"date": "2020-10-22", "close": 140.3282, "volume": 1047453.0}, {"date": "2020-10-23", "close": 139.9947, "volume": 723337.0}, {"date": "2020-10-26", "close": 136.8556, "volume": 1623524.0}, {"date": "2020-10-27", "close": 135.9629, "volume": 1000973.0}, {"date": "2020-10-28", "close": 130.8324, "volume": 1771048.0}, {"date": "2020-10-29", "close": 131.2935, "volume": 1591179.0}, {"date": "2020-10-30", "close": 129.5866, "volume": 1256420.0}, {"date": "2020-11-02", "close": 129.9986, "volume": 1136101.0}, {"date": "2020-11-03", "close": 133.8146, "volume": 759664.0}, {"date": "2020-11-04", "close": 134.1971, "volume": 1024122.0}, {"date": "2020-11-05", "close": 136.6986, "volume": 1557582.0}, {"date": "2020-11-06", "close": 135.8844, "volume": 2214085.0}, {"date": "2020-11-09", "close": 152.9828, "volume": 2844709.0}, {"date": "2020-11-10", "close": 147.303, "volume": 2126749.0}, {"date": "2020-11-11", "close": 146.5574, "volume": 1275453.0}, {"date": "2020-11-12", "close": 145.6059, "volume": 1341973.0}, {"date": "2020-11-13", "close": 148.4801, "volume": 1598880.0}, {"date": "2020-11-16", "close": 147.3618, "volume": 1388102.0}, {"date": "2020-11-17", "close": 147.2931, "volume": 1363141.0}, {"date": "2020-11-18", "close": 145.3704, "volume": 1531698.0}, {"date": "2020-11-19", "close": 143.742, "volume": 1777335.0}, {"date": "2020-11-20", "close": 143.1632, "volume": 1462558.0}, {"date": "2020-11-23", "close": 143.4575, "volume": 659118.0}, {"date": "2020-11-24", "close": 148.2054, "volume": 1104171.0}, {"date": "2020-11-25", "close": 146.8321, "volume": 601260.0}, {"date": "2020-11-27", "close": 147.1656, "volume": 381674.0}, {"date": "2020-11-30", "close": 146.2827, "volume": 880201.0}, {"date": "2020-12-01", "close": 143.3202, "volume": 935221.0}, {"date": "2020-12-02", "close": 145.0369, "volume": 772413.0}, {"date": "2020-12-03", "close": 143.5262, "volume": 838572.0}, {"date": "2020-12-04", "close": 146.2141, "volume": 621048.0}, {"date": "2020-12-07", "close": 142.8003, "volume": 936449.0}, {"date": "2020-12-08", "close": 143.7813, "volume": 948107.0}, {"date": "2020-12-09", "close": 144.4091, "volume": 1089833.0}, {"date": "2020-12-10", "close": 143.2123, "volume": 1039777.0}, {"date": "2020-12-11", "close": 138.9843, "volume": 1426925.0}, {"date": "2020-12-14", "close": 139.877, "volume": 966615.0}, {"date": "2020-12-15", "close": 144.9977, "volume": 997127.0}, {"date": "2020-12-16", "close": 146.0179, "volume": 743121.0}, {"date": "2020-12-17", "close": 148.4801, "volume": 804646.0}, {"date": "2020-12-18", "close": 148.9608, "volume": 1766602.0}, {"date": "2020-12-21", "close": 145.7726, "volume": 863127.0}, {"date": "2020-12-22", "close": 147.9602, "volume": 1019413.0}, {"date": "2020-12-23", "close": 146.1454, "volume": 662037.0}, {"date": "2020-12-24", "close": 146.4103, "volume": 283763.0}, {"date": "2020-12-28", "close": 146.0571, "volume": 683977.0}, {"date": "2020-12-29", "close": 149.5494, "volume": 735671.0}, {"date": "2020-12-30", "close": 149.3238, "volume": 427576.0}, {"date": "2020-12-31", "close": 151.1582, "volume": 499190.0}, {"date": "2021-01-04", "close": 150.2459, "volume": 1229012.0}, {"date": "2021-01-05", "close": 152.8454, "volume": 969824.0}, {"date": "2021-01-06", "close": 157.201, "volume": 1383329.0}, {"date": "2021-01-07", "close": 156.269, "volume": 1201562.0}, {"date": "2021-01-08", "close": 155.9257, "volume": 1222397.0}, {"date": "2021-01-11", "close": 155.9748, "volume": 1201729.0}, {"date": "2021-01-12", "close": 156.789, "volume": 1176974.0}, {"date": "2021-01-13", "close": 159.8496, "volume": 1675412.0}, {"date": "2021-01-14", "close": 159.5259, "volume": 1145693.0}, {"date": "2021-01-15", "close": 157.0734, "volume": 1409240.0}, {"date": "2021-01-19", "close": 156.8871, "volume": 1007297.0}, {"date": "2021-01-20", "close": 160.3499, "volume": 1184528.0}, {"date": "2021-01-21", "close": 159.8594, "volume": 1046115.0}, {"date": "2021-01-22", "close": 157.9465, "volume": 974450.0}, {"date": "2021-01-25", "close": 156.2789, "volume": 1343413.0}, {"date": "2021-01-26", "close": 155.2096, "volume": 842553.0}, {"date": "2021-01-27", "close": 149.6965, "volume": 1890046.0}, {"date": "2021-01-28", "close": 154.0422, "volume": 1540214.0}, {"date": "2021-01-29", "close": 150.7462, "volume": 1621543.0}, {"date": "2021-02-01", "close": 150.9718, "volume": 1421975.0}, {"date": "2021-02-02", "close": 155.4843, "volume": 1712543.0}, {"date": "2021-02-03", "close": 155.5431, "volume": 941950.0}, {"date": "2021-02-04", "close": 157.6718, "volume": 1812382.0}, {"date": "2021-02-05", "close": 156.8478, "volume": 3544859.0}, {"date": "2021-02-08", "close": 156.7693, "volume": 1327262.0}, {"date": "2021-02-09", "close": 156.1219, "volume": 1195123.0}, {"date": "2021-02-10", "close": 157.2893, "volume": 1644314.0}, {"date": "2021-02-11", "close": 159.1237, "volume": 1105320.0}, {"date": "2021-02-12", "close": 158.3095, "volume": 1206228.0}, {"date": "2021-02-16", "close": 157.3187, "volume": 921904.0}, {"date": "2021-02-17", "close": 155.5627, "volume": 951116.0}, {"date": "2021-02-18", "close": 153.8264, "volume": 868138.0}, {"date": "2021-02-19", "close": 153.6891, "volume": 806558.0}, {"date": "2021-02-22", "close": 157.2893, "volume": 1277223.0}, {"date": "2021-02-23", "close": 158.7901, "volume": 1824789.0}, {"date": "2021-02-24", "close": 160.5755, "volume": 1017965.0}, {"date": "2021-02-25", "close": 161.3701, "volume": 1435723.0}, {"date": "2021-02-26", "close": 159.9575, "volume": 1570661.0}, {"date": "2021-03-01", "close": 160.291, "volume": 1456602.0}, {"date": "2021-03-02", "close": 158.1231, "volume": 1370713.0}, {"date": "2021-03-03", "close": 156.7105, "volume": 2112606.0}, {"date": "2021-03-04", "close": 153.2771, "volume": 1913937.0}, {"date": "2021-03-05", "close": 155.4843, "volume": 1492040.0}, {"date": "2021-03-08", "close": 153.5223, "volume": 2266070.0}, {"date": "2021-03-09", "close": 153.6793, "volume": 1289508.0}, {"date": "2021-03-10", "close": 157.3383, "volume": 1055400.0}, {"date": "2021-03-11", "close": 157.25, "volume": 1372815.0}, {"date": "2021-03-12", "close": 160.0556, "volume": 1863517.0}, {"date": "2021-03-15", "close": 158.3978, "volume": 1088556.0}, {"date": "2021-03-16", "close": 157.201, "volume": 1008746.0}, {"date": "2021-03-17", "close": 157.4658, "volume": 920322.0}, {"date": "2021-03-18", "close": 155.8668, "volume": 693353.0}, {"date": "2021-03-19", "close": 157.1127, "volume": 1412910.0}, {"date": "2021-03-22", "close": 157.1912, "volume": 667462.0}, {"date": "2021-03-23", "close": 153.1692, "volume": 979910.0}, {"date": "2021-03-24", "close": 154.4542, "volume": 694430.0}, {"date": "2021-03-25", "close": 154.8761, "volume": 1081864.0}, {"date": "2021-03-26", "close": 158.2506, "volume": 655775.0}, {"date": "2021-03-29", "close": 157.1617, "volume": 667083.0}, {"date": "2021-03-30", "close": 158.1525, "volume": 762880.0}, {"date": "2021-03-31", "close": 157.0342, "volume": 1259091.0}, {"date": "2021-04-01", "close": 156.9557, "volume": 788484.0}, {"date": "2021-04-05", "close": 159.6044, "volume": 788869.0}, {"date": "2021-04-06", "close": 160.3989, "volume": 795838.0}, {"date": "2021-04-07", "close": 159.6534, "volume": 691420.0}, {"date": "2021-04-08", "close": 161.4093, "volume": 804703.0}, {"date": "2021-04-09", "close": 166.2554, "volume": 1508430.0}, {"date": "2021-04-12", "close": 165.1272, "volume": 1293731.0}, {"date": "2021-04-13", "close": 165.2646, "volume": 892190.0}, {"date": "2021-04-14", "close": 165.1076, "volume": 904795.0}, {"date": "2021-04-15", "close": 168.492, "volume": 945595.0}, {"date": "2021-04-16", "close": 168.6097, "volume": 723354.0}, {"date": "2021-04-19", "close": 169.2473, "volume": 1107620.0}, {"date": "2021-04-20", "close": 170.503, "volume": 1172773.0}, {"date": "2021-04-21", "close": 173.2889, "volume": 1089040.0}, {"date": "2021-04-22", "close": 174.005, "volume": 1009196.0}, {"date": "2021-04-23", "close": 174.2405, "volume": 909424.0}, {"date": "2021-04-26", "close": 172.3766, "volume": 820952.0}, {"date": "2021-04-27", "close": 172.9946, "volume": 819459.0}, {"date": "2021-04-28", "close": 175.1037, "volume": 977308.0}, {"date": "2021-04-29", "close": 175.2116, "volume": 895950.0}, {"date": "2021-04-30", "close": 173.7892, "volume": 1291455.0}, {"date": "2021-05-03", "close": 174.5544, "volume": 1292929.0}, {"date": "2021-05-04", "close": 169.6397, "volume": 1755554.0}, {"date": "2021-05-05", "close": 170.2479, "volume": 748658.0}, {"date": "2021-05-06", "close": 169.934, "volume": 760501.0}, {"date": "2021-05-07", "close": 169.2081, "volume": 991444.0}, {"date": "2021-05-10", "close": 168.6784, "volume": 1162631.0}, {"date": "2021-05-11", "close": 164.3621, "volume": 1407964.0}, {"date": "2021-05-12", "close": 160.654, "volume": 1432303.0}, {"date": "2021-05-13", "close": 162.4786, "volume": 1136264.0}, {"date": "2021-05-14", "close": 164.0874, "volume": 565606.0}, {"date": "2021-05-17", "close": 162.6552, "volume": 598734.0}, {"date": "2021-05-18", "close": 163.3713, "volume": 862741.0}, {"date": "2021-05-19", "close": 162.6061, "volume": 738401.0}, {"date": "2021-05-20", "close": 163.7539, "volume": 767960.0}, {"date": "2021-05-21", "close": 164.1365, "volume": 824417.0}, {"date": "2021-05-24", "close": 164.6662, "volume": 783540.0}, {"date": "2021-05-25", "close": 164.5681, "volume": 633627.0}, {"date": "2021-05-26", "close": 161.0562, "volume": 1383491.0}, {"date": "2021-05-27", "close": 164.4406, "volume": 1839514.0}, {"date": "2021-05-28", "close": 165.1272, "volume": 1366969.0}, {"date": "2021-06-01", "close": 163.0574, "volume": 914973.0}, {"date": "2021-06-02", "close": 157.9956, "volume": 1920047.0}, {"date": "2021-06-03", "close": 156.8969, "volume": 1992247.0}, {"date": "2021-06-04", "close": 156.1023, "volume": 2068632.0}, {"date": "2021-06-07", "close": 154.8957, "volume": 1783377.0}, {"date": "2021-06-08", "close": 154.5425, "volume": 1062476.0}, {"date": "2021-06-09", "close": 155.2096, "volume": 785485.0}, {"date": "2021-06-10", "close": 156.2298, "volume": 854687.0}, {"date": "2021-06-11", "close": 155.2685, "volume": 1112939.0}, {"date": "2021-06-14", "close": 154.5523, "volume": 1271762.0}, {"date": "2021-06-15", "close": 155.3273, "volume": 1376843.0}, {"date": "2021-06-16", "close": 155.0232, "volume": 1426162.0}, {"date": "2021-06-17", "close": 157.3383, "volume": 1367058.0}, {"date": "2021-06-18", "close": 155.4941, "volume": 2238958.0}, {"date": "2021-06-21", "close": 160.3695, "volume": 1580142.0}, {"date": "2021-06-22", "close": 163.2143, "volume": 2081974.0}, {"date": "2021-06-23", "close": 161.3407, "volume": 1187364.0}, {"date": "2021-06-24", "close": 161.2622, "volume": 1090842.0}, {"date": "2021-06-25", "close": 162.6944, "volume": 1072442.0}, {"date": "2021-06-28", "close": 160.5853, "volume": 1653804.0}, {"date": "2021-06-29", "close": 158.1133, "volume": 1100621.0}, {"date": "2021-06-30", "close": 157.7601, "volume": 1241144.0}, {"date": "2021-07-01", "close": 160.036, "volume": 1136200.0}, {"date": "2021-07-02", "close": 160.4088, "volume": 893758.0}, {"date": "2021-07-06", "close": 159.6828, "volume": 1217953.0}, {"date": "2021-07-07", "close": 158.0348, "volume": 1483608.0}, {"date": "2021-07-08", "close": 156.2298, "volume": 1060967.0}, {"date": "2021-07-09", "close": 156.2789, "volume": 723792.0}, {"date": "2021-07-12", "close": 156.7203, "volume": 751470.0}, {"date": "2021-07-13", "close": 154.052, "volume": 911932.0}, {"date": "2021-07-14", "close": 152.6198, "volume": 1137545.0}, {"date": "2021-07-15", "close": 150.187, "volume": 1480345.0}, {"date": "2021-07-16", "close": 150.4813, "volume": 2026235.0}, {"date": "2021-07-19", "close": 147.3128, "volume": 1397256.0}, {"date": "2021-07-20", "close": 152.6689, "volume": 1740694.0}, {"date": "2021-07-21", "close": 156.5339, "volume": 1753774.0}, {"date": "2021-07-22", "close": 155.6412, "volume": 860619.0}, {"date": "2021-07-23", "close": 156.9263, "volume": 792103.0}, {"date": "2021-07-26", "close": 156.6124, "volume": 567990.0}, {"date": "2021-07-27", "close": 159.7417, "volume": 951654.0}, {"date": "2021-07-28", "close": 159.467, "volume": 883698.0}, {"date": "2021-07-29", "close": 159.6436, "volume": 902952.0}, {"date": "2021-07-30", "close": 160.3107, "volume": 1120898.0}, {"date": "2021-08-02", "close": 159.9085, "volume": 1671232.0}, {"date": "2021-08-03", "close": 150.7854, "volume": 4332535.0}, {"date": "2021-08-04", "close": 145.4097, "volume": 2385086.0}, {"date": "2021-08-05", "close": 147.3128, "volume": 1734434.0}, {"date": "2021-08-06", "close": 146.165, "volume": 1605782.0}, {"date": "2021-08-09", "close": 144.6347, "volume": 1715379.0}, {"date": "2021-08-10", "close": 142.9965, "volume": 3042153.0}, {"date": "2021-08-11", "close": 142.9278, "volume": 1328890.0}, {"date": "2021-08-12", "close": 143.6243, "volume": 2157105.0}, {"date": "2021-08-13", "close": 143.3104, "volume": 1457693.0}, {"date": "2021-08-16", "close": 143.7813, "volume": 1775624.0}, {"date": "2021-08-17", "close": 145.0467, "volume": 1969971.0}, {"date": "2021-08-18", "close": 141.6329, "volume": 1299385.0}, {"date": "2021-08-19", "close": 141.3779, "volume": 1166388.0}, {"date": "2021-08-20", "close": 142.6924, "volume": 1019142.0}, {"date": "2021-08-23", "close": 142.5747, "volume": 1098076.0}, {"date": "2021-08-24", "close": 145.91, "volume": 2368770.0}, {"date": "2021-08-25", "close": 147.5286, "volume": 1665144.0}, {"date": "2021-08-26", "close": 146.7438, "volume": 1094570.0}, {"date": "2021-08-27", "close": 147.2147, "volume": 1081560.0}, {"date": "2021-08-30", "close": 146.9302, "volume": 894609.0}, {"date": "2021-08-31", "close": 147.5874, "volume": 1186495.0}, {"date": "2021-09-01", "close": 147.9994, "volume": 886482.0}, {"date": "2021-09-02", "close": 146.2533, "volume": 1309390.0}, {"date": "2021-09-03", "close": 143.948, "volume": 2740498.0}, {"date": "2021-09-07", "close": 143.8303, "volume": 1505717.0}, {"date": "2021-09-08", "close": 144.6739, "volume": 1325916.0}, {"date": "2021-09-09", "close": 141.5937, "volume": 1337409.0}, {"date": "2021-09-10", "close": 137.7679, "volume": 1310150.0}, {"date": "2021-09-13", "close": 138.3172, "volume": 1504697.0}, {"date": "2021-09-14", "close": 144.8701, "volume": 4136192.0}, {"date": "2021-09-15", "close": 143.2319, "volume": 1955753.0}, {"date": "2021-09-16", "close": 143.4477, "volume": 1421952.0}, {"date": "2021-09-17", "close": 143.9284, "volume": 1822556.0}, {"date": "2021-09-20", "close": 141.3092, "volume": 1204734.0}, {"date": "2021-09-21", "close": 140.0437, "volume": 1458985.0}, {"date": "2021-09-22", "close": 142.9278, "volume": 1050625.0}, {"date": "2021-09-23", "close": 147.5384, "volume": 2230875.0}, {"date": "2021-09-24", "close": 148.3526, "volume": 1657789.0}, {"date": "2021-09-27", "close": 148.6567, "volume": 1579359.0}, {"date": "2021-09-28", "close": 147.9798, "volume": 1615877.0}, {"date": "2021-09-29", "close": 146.5182, "volume": 913862.0}, {"date": "2021-09-30", "close": 143.5753, "volume": 987667.0}, {"date": "2021-10-01", "close": 146.6261, "volume": 1384963.0}, {"date": "2021-10-04", "close": 143.9382, "volume": 1134314.0}, {"date": "2021-10-05", "close": 143.2319, "volume": 1155884.0}, {"date": "2021-10-06", "close": 143.5556, "volume": 1096888.0}, {"date": "2021-10-07", "close": 144.929, "volume": 990783.0}, {"date": "2021-10-08", "close": 143.8597, "volume": 498881.0}, {"date": "2021-10-11", "close": 141.0542, "volume": 792584.0}, {"date": "2021-10-12", "close": 140.0928, "volume": 772939.0}, {"date": "2021-10-13", "close": 140.0536, "volume": 880557.0}, {"date": "2021-10-14", "close": 142.8591, "volume": 797281.0}, {"date": "2021-10-15", "close": 143.5753, "volume": 883308.0}, {"date": "2021-10-18", "close": 142.2117, "volume": 1026514.0}, {"date": "2021-10-19", "close": 146.0865, "volume": 1019167.0}, {"date": "2021-10-20", "close": 147.2735, "volume": 1086499.0}, {"date": "2021-10-21", "close": 147.9406, "volume": 739492.0}, {"date": "2021-10-22", "close": 147.558, "volume": 320772.0}, {"date": "2021-10-25", "close": 148.1564, "volume": 825100.0}, {"date": "2021-10-26", "close": 146.9792, "volume": 462158.0}, {"date": "2021-10-27", "close": 143.5262, "volume": 658765.0}, {"date": "2021-10-28", "close": 142.7512, "volume": 924315.0}, {"date": "2021-10-29", "close": 140.3969, "volume": 1632060.0}, {"date": "2021-11-01", "close": 143.0161, "volume": 1142365.0}, {"date": "2021-11-02", "close": 142.8984, "volume": 884360.0}, {"date": "2021-11-03", "close": 145.91, "volume": 1407766.0}, {"date": "2021-11-04", "close": 135.1291, "volume": 3648196.0}, {"date": "2021-11-05", "close": 138.9647, "volume": 2977139.0}, {"date": "2021-11-08", "close": 134.9623, "volume": 2751736.0}, {"date": "2021-11-09", "close": 131.8232, "volume": 4094703.0}, {"date": "2021-11-10", "close": 131.3229, "volume": 1314742.0}, {"date": "2021-11-11", "close": 130.1653, "volume": 1594223.0}, {"date": "2021-11-12", "close": 129.8612, "volume": 1618218.0}, {"date": "2021-11-15", "close": 128.635, "volume": 1456793.0}, {"date": "2021-11-16", "close": 129.253, "volume": 1615275.0}, {"date": "2021-11-17", "close": 128.586, "volume": 1321410.0}, {"date": "2021-11-18", "close": 126.4376, "volume": 1312399.0}, {"date": "2021-11-19", "close": 126.3592, "volume": 1914363.0}, {"date": "2021-11-22", "close": 127.7423, "volume": 1355400.0}, {"date": "2021-11-23", "close": 127.9974, "volume": 1538804.0}, {"date": "2021-11-24", "close": 127.7914, "volume": 1187235.0}, {"date": "2021-11-26", "close": 123.2299, "volume": 1363928.0}, {"date": "2021-11-29", "close": 121.1502, "volume": 1428805.0}, {"date": "2021-11-30", "close": 117.3244, "volume": 2442255.0}, {"date": "2021-12-01", "close": 117.5108, "volume": 2009823.0}, {"date": "2021-12-02", "close": 120.591, "volume": 1404912.0}, {"date": "2021-12-03", "close": 118.9136, "volume": 1742283.0}, {"date": "2021-12-06", "close": 123.1023, "volume": 2255510.0}, {"date": "2021-12-07", "close": 125.9864, "volume": 1806995.0}, {"date": "2021-12-08", "close": 126.5063, "volume": 1288695.0}, {"date": "2021-12-09", "close": 123.0533, "volume": 2448293.0}, {"date": "2021-12-10", "close": 122.1214, "volume": 1646754.0}, {"date": "2021-12-13", "close": 123.0729, "volume": 1574516.0}, {"date": "2021-12-14", "close": 120.9344, "volume": 1291733.0}, {"date": "2021-12-15", "close": 118.3839, "volume": 3154322.0}, {"date": "2021-12-16", "close": 118.1779, "volume": 3243369.0}, {"date": "2021-12-17", "close": 118.5506, "volume": 3948232.0}, {"date": "2021-12-20", "close": 116.6279, "volume": 2508860.0}, {"date": "2021-12-21", "close": 120.13, "volume": 1852025.0}, {"date": "2021-12-22", "close": 122.3568, "volume": 991176.0}, {"date": "2021-12-23", "close": 124.5738, "volume": 1396784.0}, {"date": "2021-12-27", "close": 125.3782, "volume": 1185511.0}, {"date": "2021-12-28", "close": 125.7706, "volume": 1462659.0}, {"date": "2021-12-29", "close": 125.7902, "volume": 2435734.0}, {"date": "2021-12-30", "close": 125.8294, "volume": 1266737.0}, {"date": "2021-12-31", "close": 124.6228, "volume": 913567.0}, {"date": "2022-01-03", "close": 126.6731, "volume": 1150267.0}, {"date": "2022-01-04", "close": 127.9582, "volume": 1359963.0}, {"date": "2022-01-05", "close": 127.5363, "volume": 1840700.0}, {"date": "2022-01-06", "close": 126.4769, "volume": 1057137.0}, {"date": "2022-01-07", "close": 125.7117, "volume": 1640986.0}, {"date": "2022-01-10", "close": 124.4855, "volume": 1885488.0}, {"date": "2022-01-11", "close": 125.9374, "volume": 1444667.0}, {"date": "2022-01-12", "close": 123.1906, "volume": 1846934.0}, {"date": "2022-01-13", "close": 125.6333, "volume": 1807446.0}, {"date": "2022-01-14", "close": 124.9564, "volume": 1404618.0}, {"date": "2022-01-18", "close": 123.946, "volume": 2121437.0}, {"date": "2022-01-19", "close": 120.9246, "volume": 1742863.0}, {"date": "2022-01-20", "close": 120.699, "volume": 1683817.0}, {"date": "2022-01-21", "close": 120.2085, "volume": 2972177.0}, {"date": "2022-01-24", "close": 121.2973, "volume": 2051508.0}, {"date": "2022-01-25", "close": 118.6487, "volume": 2346983.0}, {"date": "2022-01-26", "close": 118.1975, "volume": 2829755.0}, {"date": "2022-01-27", "close": 118.9332, "volume": 1877774.0}, {"date": "2022-01-28", "close": 118.5899, "volume": 2250410.0}, {"date": "2022-01-31", "close": 120.6793, "volume": 1443945.0}, {"date": "2022-02-01", "close": 121.6309, "volume": 1035825.0}, {"date": "2022-02-02", "close": 119.3943, "volume": 2461149.0}, {"date": "2022-02-03", "close": 118.9626, "volume": 1871176.0}, {"date": "2022-02-04", "close": 120.493, "volume": 1754897.0}, {"date": "2022-02-07", "close": 109.5453, "volume": 6293620.0}, {"date": "2022-02-08", "close": 117.5991, "volume": 4522048.0}, {"date": "2022-02-09", "close": 117.7658, "volume": 2145490.0}, {"date": "2022-02-10", "close": 116.5102, "volume": 2445668.0}, {"date": "2022-02-11", "close": 113.9989, "volume": 1845228.0}, {"date": "2022-02-14", "close": 114.7641, "volume": 1113306.0}, {"date": "2022-02-15", "close": 119.8161, "volume": 1552500.0}, {"date": "2022-02-16", "close": 120.1692, "volume": 1726816.0}, {"date": "2022-02-17", "close": 117.6874, "volume": 1269321.0}, {"date": "2022-02-18", "close": 118.7174, "volume": 1198403.0}, {"date": "2022-02-22", "close": 120.6303, "volume": 2082293.0}, {"date": "2022-02-23", "close": 120.2477, "volume": 1432979.0}, {"date": "2022-02-24", "close": 121.1306, "volume": 1427758.0}, {"date": "2022-02-25", "close": 124.2893, "volume": 1593823.0}, {"date": "2022-02-28", "close": 124.77, "volume": 2424852.0}, {"date": "2022-03-01", "close": 124.14, "volume": 7107772.0}, {"date": "2022-03-02", "close": 122.69, "volume": 2070905.0}, {"date": "2022-03-03", "close": 122.13, "volume": 1504091.0}, {"date": "2022-03-04", "close": 120.44, "volume": 1364727.0}, {"date": "2022-03-07", "close": 116.68, "volume": 1654907.0}, {"date": "2022-03-08", "close": 115.75, "volume": 1718998.0}, {"date": "2022-03-09", "close": 117.64, "volume": 1201930.0}, {"date": "2022-03-10", "close": 119.34, "volume": 1441497.0}, {"date": "2022-03-11", "close": 118.82, "volume": 2031288.0}, {"date": "2022-03-14", "close": 117.69, "volume": 1384809.0}, {"date": "2022-03-15", "close": 119.2, "volume": 1268976.0}, {"date": "2022-03-16", "close": 121.99, "volume": 1599306.0}, {"date": "2022-03-17", "close": 122.28, "volume": 1830197.0}, {"date": "2022-03-18", "close": 120.77, "volume": 2951490.0}, {"date": "2022-03-21", "close": 121.04, "volume": 1444082.0}, {"date": "2022-03-22", "close": 120.48, "volume": 1819691.0}, {"date": "2022-03-23", "close": 120.74, "volume": 2420012.0}, {"date": "2022-03-24", "close": 124.15, "volume": 2393481.0}, {"date": "2022-03-25", "close": 125.28, "volume": 1129743.0}, {"date": "2022-03-28", "close": 125.68, "volume": 1603357.0}, {"date": "2022-03-29", "close": 129.58, "volume": 1712192.0}, {"date": "2022-03-30", "close": 128.69, "volume": 1150178.0}, {"date": "2022-03-31", "close": 127.9, "volume": 1363117.0}, {"date": "2022-04-01", "close": 127.73, "volume": 1616921.0}, {"date": "2022-04-04", "close": 125.86, "volume": 1349734.0}, {"date": "2022-04-05", "close": 129.13, "volume": 2187076.0}, {"date": "2022-04-06", "close": 127.85, "volume": 2057706.0}, {"date": "2022-04-07", "close": 129.91, "volume": 1800175.0}, {"date": "2022-04-08", "close": 129.62, "volume": 1107716.0}, {"date": "2022-04-11", "close": 126.9, "volume": 841786.0}, {"date": "2022-04-12", "close": 126.64, "volume": 1216064.0}, {"date": "2022-04-13", "close": 127.95, "volume": 1037285.0}, {"date": "2022-04-14", "close": 126.0, "volume": 1087317.0}, {"date": "2022-04-18", "close": 125.23, "volume": 975992.0}, {"date": "2022-04-19", "close": 130.6, "volume": 2137035.0}, {"date": "2022-04-20", "close": 133.85, "volume": 1976646.0}, {"date": "2022-04-21", "close": 131.66, "volume": 1315156.0}, {"date": "2022-04-22", "close": 125.7, "volume": 1615803.0}, {"date": "2022-04-25", "close": 127.81, "volume": 952823.0}, {"date": "2022-04-26", "close": 124.15, "volume": 825311.0}, {"date": "2022-04-27", "close": 122.88, "volume": 1206352.0}, {"date": "2022-04-28", "close": 124.61, "volume": 1205433.0}, {"date": "2022-04-29", "close": 120.75, "volume": 1205588.0}, {"date": "2022-05-02", "close": 120.65, "volume": 1913498.0}, {"date": "2022-05-03", "close": 120.68, "volume": 3135972.0}, {"date": "2022-05-04", "close": 126.32, "volume": 2105967.0}, {"date": "2022-05-05", "close": 122.54, "volume": 1892818.0}, {"date": "2022-05-06", "close": 120.33, "volume": 1202097.0}, {"date": "2022-05-09", "close": 115.0, "volume": 1533051.0}, {"date": "2022-05-10", "close": 114.17, "volume": 1885775.0}, {"date": "2022-05-11", "close": 113.42, "volume": 1315613.0}, {"date": "2022-05-12", "close": 113.1, "volume": 1100082.0}, {"date": "2022-05-13", "close": 115.07, "volume": 1166549.0}, {"date": "2022-05-16", "close": 115.12, "volume": 967387.0}, {"date": "2022-05-17", "close": 119.38, "volume": 1069189.0}, {"date": "2022-05-18", "close": 116.45, "volume": 1216839.0}, {"date": "2022-05-19", "close": 116.91, "volume": 800157.0}, {"date": "2022-05-20", "close": 117.61, "volume": 845406.0}, {"date": "2022-05-23", "close": 120.83, "volume": 869695.0}, {"date": "2022-05-24", "close": 119.39, "volume": 899546.0}, {"date": "2022-05-25", "close": 119.15, "volume": 1379999.0}, {"date": "2022-05-26", "close": 120.65, "volume": 763017.0}, {"date": "2022-05-27", "close": 119.83, "volume": 947130.0}, {"date": "2022-05-31", "close": 120.21, "volume": 1149602.0}, {"date": "2022-06-01", "close": 119.28, "volume": 2386001.0}, {"date": "2022-06-02", "close": 122.07, "volume": 962410.0}, {"date": "2022-06-03", "close": 120.63, "volume": 1116870.0}, {"date": "2022-06-06", "close": 118.41, "volume": 836105.0}, {"date": "2022-06-07", "close": 119.13, "volume": 1023302.0}, {"date": "2022-06-08", "close": 118.53, "volume": 1084874.0}, {"date": "2022-06-09", "close": 115.03, "volume": 828115.0}, {"date": "2022-06-10", "close": 113.38, "volume": 1454985.0}, {"date": "2022-06-13", "close": 110.1, "volume": 1823740.0}, {"date": "2022-06-14", "close": 105.27, "volume": 1684433.0}, {"date": "2022-06-15", "close": 106.97, "volume": 1286511.0}, {"date": "2022-06-16", "close": 103.24, "volume": 1468771.0}, {"date": "2022-06-17", "close": 102.65, "volume": 2228178.0}, {"date": "2022-06-21", "close": 102.23, "volume": 1235700.0}, {"date": "2022-06-22", "close": 105.31, "volume": 1754149.0}, {"date": "2022-06-23", "close": 106.4, "volume": 1168116.0}, {"date": "2022-06-24", "close": 108.87, "volume": 1580812.0}, {"date": "2022-06-27", "close": 108.51, "volume": 953138.0}, {"date": "2022-06-28", "close": 106.48, "volume": 846477.0}, {"date": "2022-06-29", "close": 106.55, "volume": 1240348.0}, {"date": "2022-06-30", "close": 105.06, "volume": 1466503.0}, {"date": "2022-07-01", "close": 107.27, "volume": 954217.0}, {"date": "2022-07-05", "close": 106.89, "volume": 838430.0}, {"date": "2022-07-06", "close": 105.73, "volume": 873212.0}, {"date": "2022-07-07", "close": 106.06, "volume": 949753.0}, {"date": "2022-07-08", "close": 105.34, "volume": 747121.0}, {"date": "2022-07-11", "close": 103.3, "volume": 996502.0}, {"date": "2022-07-12", "close": 103.03, "volume": 965847.0}, {"date": "2022-07-13", "close": 102.44, "volume": 1064747.0}, {"date": "2022-07-14", "close": 101.65, "volume": 1175030.0}, {"date": "2022-07-15", "close": 103.51, "volume": 883024.0}, {"date": "2022-07-18", "close": 103.48, "volume": 1021897.0}, {"date": "2022-07-19", "close": 107.24, "volume": 1471119.0}, {"date": "2022-07-20", "close": 108.0, "volume": 1281692.0}, {"date": "2022-07-21", "close": 108.45, "volume": 1222715.0}, {"date": "2022-07-22", "close": 107.0, "volume": 1140931.0}, {"date": "2022-07-25", "close": 107.9, "volume": 1254147.0}, {"date": "2022-07-26", "close": 108.02, "volume": 1153962.0}, {"date": "2022-07-27", "close": 111.11, "volume": 1650735.0}, {"date": "2022-07-28", "close": 110.78, "volume": 2278164.0}, {"date": "2022-07-29", "close": 110.39, "volume": 1580478.0}, {"date": "2022-08-01", "close": 109.76, "volume": 1488804.0}, {"date": "2022-08-02", "close": 114.06, "volume": 2076190.0}, {"date": "2022-08-03", "close": 115.61, "volume": 1323242.0}, {"date": "2022-08-04", "close": 113.35, "volume": 852644.0}, {"date": "2022-08-05", "close": 113.26, "volume": 596986.0}, {"date": "2022-08-08", "close": 113.16, "volume": 534245.0}, {"date": "2022-08-09", "close": 112.49, "volume": 869516.0}, {"date": "2022-08-10", "close": 114.97, "volume": 643787.0}, {"date": "2022-08-11", "close": 115.0, "volume": 594833.0}, {"date": "2022-08-12", "close": 117.22, "volume": 641853.0}, {"date": "2022-08-15", "close": 116.73, "volume": 1035055.0}, {"date": "2022-08-16", "close": 116.12, "volume": 944829.0}, {"date": "2022-08-17", "close": 114.64, "volume": 681104.0}, {"date": "2022-08-18", "close": 114.52, "volume": 735215.0}, {"date": "2022-08-19", "close": 113.23, "volume": 644633.0}, {"date": "2022-08-22", "close": 111.36, "volume": 786881.0}, {"date": "2022-08-23", "close": 109.3, "volume": 928620.0}, {"date": "2022-08-24", "close": 109.7, "volume": 620614.0}, {"date": "2022-08-25", "close": 111.94, "volume": 530669.0}, {"date": "2022-08-26", "close": 107.51, "volume": 627667.0}, {"date": "2022-08-29", "close": 107.62, "volume": 556722.0}, {"date": "2022-08-30", "close": 107.37, "volume": 783023.0}, {"date": "2022-08-31", "close": 106.32, "volume": 886616.0}, {"date": "2022-09-01", "close": 106.8, "volume": 737424.0}, {"date": "2022-09-02", "close": 105.57, "volume": 582588.0}, {"date": "2022-09-06", "close": 104.93, "volume": 702849.0}, {"date": "2022-09-07", "close": 108.58, "volume": 1022936.0}, {"date": "2022-09-08", "close": 110.79, "volume": 711338.0}, {"date": "2022-09-09", "close": 114.5, "volume": 1154244.0}, {"date": "2022-09-12", "close": 119.27, "volume": 2376144.0}, {"date": "2022-09-13", "close": 116.4, "volume": 1673013.0}, {"date": "2022-09-14", "close": 116.41, "volume": 1760264.0}, {"date": "2022-09-15", "close": 115.77, "volume": 814558.0}, {"date": "2022-09-16", "close": 112.69, "volume": 1706780.0}, {"date": "2022-09-19", "close": 113.4, "volume": 978821.0}, {"date": "2022-09-20", "close": 111.77, "volume": 680834.0}, {"date": "2022-09-21", "close": 110.2, "volume": 1123653.0}, {"date": "2022-09-22", "close": 108.01, "volume": 814579.0}, {"date": "2022-09-23", "close": 106.21, "volume": 1945692.0}, {"date": "2022-09-26", "close": 105.15, "volume": 1216934.0}, {"date": "2022-09-27", "close": 104.82, "volume": 1358688.0}, {"date": "2022-09-28", "close": 107.53, "volume": 1088219.0}, {"date": "2022-09-29", "close": 107.12, "volume": 872501.0}, {"date": "2022-09-30", "close": 104.55, "volume": 1138691.0}, {"date": "2022-10-03", "close": 107.32, "volume": 893256.0}, {"date": "2022-10-04", "close": 111.69, "volume": 1203758.0}, {"date": "2022-10-05", "close": 112.49, "volume": 716163.0}, {"date": "2022-10-06", "close": 110.6, "volume": 789861.0}, {"date": "2022-10-07", "close": 108.26, "volume": 867157.0}, {"date": "2022-10-10", "close": 106.94, "volume": 1035605.0}, {"date": "2022-10-11", "close": 108.32, "volume": 1143201.0}, {"date": "2022-10-12", "close": 107.06, "volume": 1364165.0}, {"date": "2022-10-13", "close": 109.43, "volume": 1030147.0}, {"date": "2022-10-14", "close": 106.91, "volume": 1381516.0}, {"date": "2022-10-17", "close": 110.51, "volume": 1082827.0}, {"date": "2022-10-18", "close": 109.03, "volume": 1550023.0}, {"date": "2022-10-19", "close": 108.12, "volume": 795649.0}, {"date": "2022-10-20", "close": 106.33, "volume": 915010.0}, {"date": "2022-10-21", "close": 107.39, "volume": 1116829.0}, {"date": "2022-10-24", "close": 109.03, "volume": 778966.0}, {"date": "2022-10-25", "close": 110.73, "volume": 1231413.0}, {"date": "2022-10-26", "close": 112.27, "volume": 902161.0}, {"date": "2022-10-27", "close": 111.56, "volume": 1051396.0}, {"date": "2022-10-28", "close": 113.47, "volume": 1209308.0}, {"date": "2022-10-31", "close": 113.35, "volume": 1229284.0}, {"date": "2022-11-01", "close": 111.84, "volume": 2429782.0}, {"date": "2022-11-02", "close": 107.69, "volume": 2487440.0}, {"date": "2022-11-03", "close": 105.42, "volume": 1321199.0}, {"date": "2022-11-04", "close": 104.85, "volume": 1734134.0}, {"date": "2022-11-07", "close": 107.53, "volume": 1321556.0}, {"date": "2022-11-08", "close": 106.23, "volume": 927829.0}, {"date": "2022-11-09", "close": 105.77, "volume": 1454532.0}, {"date": "2022-11-10", "close": 112.9, "volume": 989431.0}, {"date": "2022-11-11", "close": 115.56, "volume": 1562183.0}, {"date": "2022-11-14", "close": 113.31, "volume": 1175678.0}, {"date": "2022-11-15", "close": 115.12, "volume": 1013604.0}, {"date": "2022-11-16", "close": 114.46, "volume": 938145.0}, {"date": "2022-11-17", "close": 112.12, "volume": 1124360.0}, {"date": "2022-11-18", "close": 114.09, "volume": 770464.0}, {"date": "2022-11-21", "close": 114.53, "volume": 655432.0}, {"date": "2022-11-22", "close": 115.33, "volume": 834218.0}, {"date": "2022-11-23", "close": 118.01, "volume": 1243093.0}, {"date": "2022-11-25", "close": 119.21, "volume": 427925.0}, {"date": "2022-11-28", "close": 117.67, "volume": 1207617.0}, {"date": "2022-11-29", "close": 119.0, "volume": 983487.0}, {"date": "2022-11-30", "close": 120.1, "volume": 1217155.0}, {"date": "2022-12-01", "close": 123.35, "volume": 1433448.0}, {"date": "2022-12-02", "close": 122.97, "volume": 723160.0}, {"date": "2022-12-05", "close": 122.28, "volume": 1066334.0}, {"date": "2022-12-06", "close": 121.39, "volume": 1922575.0}, {"date": "2022-12-07", "close": 124.19, "volume": 1809977.0}, {"date": "2022-12-08", "close": 125.84, "volume": 1814124.0}, {"date": "2022-12-09", "close": 124.4, "volume": 1449246.0}, {"date": "2022-12-12", "close": 126.13, "volume": 1737017.0}, {"date": "2022-12-13", "close": 128.43, "volume": 2055559.0}, {"date": "2022-12-14", "close": 128.24, "volume": 1506520.0}, {"date": "2022-12-15", "close": 127.02, "volume": 1694916.0}, {"date": "2022-12-16", "close": 125.58, "volume": 2710628.0}, {"date": "2022-12-19", "close": 124.96, "volume": 943390.0}, {"date": "2022-12-20", "close": 125.43, "volume": 1038838.0}, {"date": "2022-12-21", "close": 127.08, "volume": 934832.0}, {"date": "2022-12-22", "close": 126.79, "volume": 807114.0}, {"date": "2022-12-23", "close": 126.69, "volume": 789770.0}, {"date": "2022-12-27", "close": 127.28, "volume": 755574.0}, {"date": "2022-12-28", "close": 125.99, "volume": 750108.0}, {"date": "2022-12-29", "close": 127.83, "volume": 686569.0}, {"date": "2022-12-30", "close": 127.5, "volume": 785218.0}, {"date": "2023-01-03", "close": 127.28, "volume": 921108.0}, {"date": "2023-01-04", "close": 128.46, "volume": 1389410.0}, {"date": "2023-01-05", "close": 126.08, "volume": 2238303.0}, {"date": "2023-01-06", "close": 125.7, "volume": 2348886.0}, {"date": "2023-01-09", "close": 126.05, "volume": 1423625.0}, {"date": "2023-01-10", "close": 125.5, "volume": 1894247.0}, {"date": "2023-01-11", "close": 124.32, "volume": 2448268.0}, {"date": "2023-01-12", "close": 123.2, "volume": 1890568.0}, {"date": "2023-01-13", "close": 123.38, "volume": 1674123.0}, {"date": "2023-01-17", "close": 123.01, "volume": 2093361.0}, {"date": "2023-01-18", "close": 122.08, "volume": 1483318.0}, {"date": "2023-01-19", "close": 121.95, "volume": 1324885.0}, {"date": "2023-01-20", "close": 124.09, "volume": 1736455.0}, {"date": "2023-01-23", "close": 125.94, "volume": 2299750.0}, {"date": "2023-01-24", "close": 125.48, "volume": 1358300.0}, {"date": "2023-01-25", "close": 124.9, "volume": 1222455.0}, {"date": "2023-01-26", "close": 125.5, "volume": 1208524.0}, {"date": "2023-01-27", "close": 125.88, "volume": 1386652.0}, {"date": "2023-01-30", "close": 125.83, "volume": 2090691.0}, {"date": "2023-01-31", "close": 127.34, "volume": 1233792.0}, {"date": "2023-02-01", "close": 127.8, "volume": 2453622.0}, {"date": "2023-02-02", "close": 127.41, "volume": 3509686.0}, {"date": "2023-02-03", "close": 129.45, "volume": 2854132.0}, {"date": "2023-02-06", "close": 128.52, "volume": 1541378.0}, {"date": "2023-02-07", "close": 130.94, "volume": 1739121.0}, {"date": "2023-02-08", "close": 130.76, "volume": 1211122.0}, {"date": "2023-02-09", "close": 128.29, "volume": 1228554.0}, {"date": "2023-02-10", "close": 127.91, "volume": 1196462.0}, {"date": "2023-02-13", "close": 128.05, "volume": 1247756.0}, {"date": "2023-02-14", "close": 126.71, "volume": 1395001.0}, {"date": "2023-02-15", "close": 126.51, "volume": 1022159.0}, {"date": "2023-02-16", "close": 125.11, "volume": 1410902.0}, {"date": "2023-02-17", "close": 125.97, "volume": 1026793.0}, {"date": "2023-02-21", "close": 124.0, "volume": 1266779.0}, {"date": "2023-02-22", "close": 123.62, "volume": 1260086.0}, {"date": "2023-02-23", "close": 123.17, "volume": 993588.0}, {"date": "2023-02-24", "close": 122.7, "volume": 878289.0}, {"date": "2023-02-27", "close": 123.3, "volume": 1180120.0}, {"date": "2023-02-28", "close": 123.87, "volume": 1341773.0}, {"date": "2023-03-01", "close": 122.08, "volume": 848757.0}, {"date": "2023-03-02", "close": 122.99, "volume": 1531538.0}, {"date": "2023-03-03", "close": 126.22, "volume": 1726271.0}, {"date": "2023-03-06", "close": 124.62, "volume": 1022771.0}, {"date": "2023-03-07", "close": 123.15, "volume": 1322597.0}, {"date": "2023-03-08", "close": 121.91, "volume": 904776.0}, {"date": "2023-03-09", "close": 122.35, "volume": 1037243.0}, {"date": "2023-03-10", "close": 123.53, "volume": 1589075.0}, {"date": "2023-03-13", "close": 124.25, "volume": 1338773.0}, {"date": "2023-03-14", "close": 126.63, "volume": 1944666.0}, {"date": "2023-03-15", "close": 125.26, "volume": 1361332.0}, {"date": "2023-03-16", "close": 125.43, "volume": 987774.0}, {"date": "2023-03-17", "close": 124.31, "volume": 1397091.0}, {"date": "2023-03-20", "close": 126.33, "volume": 889307.0}, {"date": "2023-03-21", "close": 127.79, "volume": 993101.0}, {"date": "2023-03-22", "close": 125.39, "volume": 959030.0}, {"date": "2023-03-23", "close": 124.96, "volume": 1157818.0}, {"date": "2023-03-24", "close": 126.04, "volume": 880470.0}, {"date": "2023-03-27", "close": 126.0, "volume": 822704.0}, {"date": "2023-03-28", "close": 126.14, "volume": 846708.0}, {"date": "2023-03-29", "close": 126.74, "volume": 933390.0}, {"date": "2023-03-30", "close": 126.76, "volume": 791488.0}, {"date": "2023-03-31", "close": 129.2, "volume": 1212585.0}, {"date": "2023-04-03", "close": 128.04, "volume": 859126.0}, {"date": "2023-04-04", "close": 127.92, "volume": 1273810.0}, {"date": "2023-04-05", "close": 128.59, "volume": 1064814.0}, {"date": "2023-04-06", "close": 129.17, "volume": 780982.0}, {"date": "2023-04-10", "close": 128.15, "volume": 791625.0}, {"date": "2023-04-11", "close": 131.38, "volume": 1327498.0}, {"date": "2023-04-12", "close": 131.59, "volume": 1522122.0}, {"date": "2023-04-13", "close": 132.52, "volume": 846995.0}, {"date": "2023-04-14", "close": 132.37, "volume": 647855.0}, {"date": "2023-04-17", "close": 133.46, "volume": 862100.0}, {"date": "2023-04-18", "close": 134.32, "volume": 1091591.0}, {"date": "2023-04-19", "close": 138.12, "volume": 2192635.0}, {"date": "2023-04-20", "close": 138.35, "volume": 1494096.0}, {"date": "2023-04-21", "close": 137.92, "volume": 1280983.0}, {"date": "2023-04-24", "close": 138.14, "volume": 748061.0}, {"date": "2023-04-25", "close": 139.06, "volume": 1530855.0}, {"date": "2023-04-26", "close": 139.08, "volume": 1440599.0}, {"date": "2023-04-27", "close": 138.35, "volume": 1310585.0}, {"date": "2023-04-28", "close": 138.44, "volume": 1496882.0}, {"date": "2023-05-01", "close": 138.83, "volume": 2006654.0}, {"date": "2023-05-02", "close": 143.01, "volume": 4609859.0}, {"date": "2023-05-03", "close": 139.62, "volume": 1820380.0}, {"date": "2023-05-04", "close": 136.63, "volume": 1410570.0}, {"date": "2023-05-05", "close": 137.91, "volume": 995894.0}, {"date": "2023-05-08", "close": 137.44, "volume": 1304512.0}, {"date": "2023-05-09", "close": 136.05, "volume": 1017634.0}, {"date": "2023-05-10", "close": 137.42, "volume": 1163414.0}, {"date": "2023-05-11", "close": 136.69, "volume": 899744.0}, {"date": "2023-05-12", "close": 136.75, "volume": 840650.0}, {"date": "2023-05-15", "close": 136.82, "volume": 905335.0}, {"date": "2023-05-16", "close": 134.84, "volume": 929427.0}, {"date": "2023-05-17", "close": 134.33, "volume": 1071524.0}, {"date": "2023-05-18", "close": 135.02, "volume": 1132820.0}, {"date": "2023-05-19", "close": 135.0, "volume": 2356968.0}, {"date": "2023-05-22", "close": 135.27, "volume": 1244263.0}, {"date": "2023-05-23", "close": 130.32, "volume": 1153706.0}, {"date": "2023-05-24", "close": 128.62, "volume": 1168968.0}, {"date": "2023-05-25", "close": 127.8, "volume": 1390451.0}, {"date": "2023-05-26", "close": 127.65, "volume": 1354378.0}, {"date": "2023-05-30", "close": 126.43, "volume": 1234159.0}, {"date": "2023-05-31", "close": 127.34, "volume": 6918783.0}, {"date": "2023-06-01", "close": 127.36, "volume": 1560042.0}, {"date": "2023-06-02", "close": 129.81, "volume": 1441066.0}, {"date": "2023-06-05", "close": 130.47, "volume": 993780.0}, {"date": "2023-06-06", "close": 130.27, "volume": 787122.0}, {"date": "2023-06-07", "close": 133.07, "volume": 2151822.0}, {"date": "2023-06-08", "close": 135.29, "volume": 2329099.0}, {"date": "2023-06-09", "close": 136.01, "volume": 1291534.0}, {"date": "2023-06-12", "close": 135.55, "volume": 1053153.0}, {"date": "2023-06-13", "close": 136.83, "volume": 747714.0}, {"date": "2023-06-14", "close": 142.01, "volume": 2942234.0}, {"date": "2023-06-15", "close": 142.58, "volume": 1488043.0}, {"date": "2023-06-16", "close": 144.1, "volume": 2813511.0}, {"date": "2023-06-20", "close": 143.66, "volume": 1297662.0}, {"date": "2023-06-21", "close": 142.89, "volume": 1127468.0}, {"date": "2023-06-22", "close": 144.58, "volume": 921953.0}, {"date": "2023-06-23", "close": 143.99, "volume": 1560614.0}, {"date": "2023-06-26", "close": 142.81, "volume": 1109997.0}, {"date": "2023-06-27", "close": 144.81, "volume": 855349.0}, {"date": "2023-06-28", "close": 144.0, "volume": 1019822.0}, {"date": "2023-06-29", "close": 145.15, "volume": 1169949.0}, {"date": "2023-06-30", "close": 145.6, "volume": 1290481.0}, {"date": "2023-07-03", "close": 142.51, "volume": 662521.0}, {"date": "2023-07-05", "close": 142.36, "volume": 1181562.0}, {"date": "2023-07-06", "close": 141.2, "volume": 886030.0}, {"date": "2023-07-07", "close": 140.86, "volume": 1165529.0}, {"date": "2023-07-10", "close": 142.51, "volume": 1421384.0}, {"date": "2023-07-11", "close": 143.18, "volume": 819889.0}, {"date": "2023-07-12", "close": 142.65, "volume": 969516.0}, {"date": "2023-07-13", "close": 143.11, "volume": 966457.0}, {"date": "2023-07-14", "close": 142.37, "volume": 1191169.0}, {"date": "2023-07-17", "close": 140.66, "volume": 1297010.0}, {"date": "2023-07-18", "close": 140.86, "volume": 1097926.0}, {"date": "2023-07-19", "close": 140.79, "volume": 1013688.0}, {"date": "2023-07-20", "close": 142.73, "volume": 1464965.0}, {"date": "2023-07-21", "close": 142.23, "volume": 1123235.0}, {"date": "2023-07-24", "close": 140.87, "volume": 1466758.0}, {"date": "2023-07-25", "close": 140.3, "volume": 842766.0}, {"date": "2023-07-26", "close": 141.82, "volume": 996582.0}, {"date": "2023-07-27", "close": 139.86, "volume": 1441744.0}, {"date": "2023-07-28", "close": 139.34, "volume": 997061.0}, {"date": "2023-07-31", "close": 138.15, "volume": 1619498.0}, {"date": "2023-08-01", "close": 132.27, "volume": 3495101.0}, {"date": "2023-08-02", "close": 128.38, "volume": 2264109.0}, {"date": "2023-08-03", "close": 125.79, "volume": 2094357.0}, {"date": "2023-08-04", "close": 126.32, "volume": 1560271.0}, {"date": "2023-08-07", "close": 125.63, "volume": 1273325.0}, {"date": "2023-08-08", "close": 124.86, "volume": 1787573.0}, {"date": "2023-08-09", "close": 125.21, "volume": 1401729.0}, {"date": "2023-08-10", "close": 124.85, "volume": 856520.0}, {"date": "2023-08-11", "close": 123.93, "volume": 1778263.0}, {"date": "2023-08-14", "close": 123.71, "volume": 838874.0}, {"date": "2023-08-15", "close": 122.52, "volume": 994791.0}, {"date": "2023-08-16", "close": 120.98, "volume": 943759.0}, {"date": "2023-08-17", "close": 119.44, "volume": 1007080.0}, {"date": "2023-08-18", "close": 119.18, "volume": 1329563.0}, {"date": "2023-08-21", "close": 120.35, "volume": 1248085.0}, {"date": "2023-08-22", "close": 115.75, "volume": 3648941.0}, {"date": "2023-08-23", "close": 114.85, "volume": 2755237.0}, {"date": "2023-08-24", "close": 114.32, "volume": 1953143.0}, {"date": "2023-08-25", "close": 115.24, "volume": 1456737.0}, {"date": "2023-08-28", "close": 117.53, "volume": 2658507.0}, {"date": "2023-08-29", "close": 119.23, "volume": 2213769.0}, {"date": "2023-08-30", "close": 120.24, "volume": 2017978.0}, {"date": "2023-08-31", "close": 119.12, "volume": 2745974.0}, {"date": "2023-09-01", "close": 119.45, "volume": 1463339.0}, {"date": "2023-09-05", "close": 117.81, "volume": 1645019.0}, {"date": "2023-09-06", "close": 122.67, "volume": 3625247.0}, {"date": "2023-09-07", "close": 120.51, "volume": 1816447.0}, {"date": "2023-09-08", "close": 120.65, "volume": 1104475.0}, {"date": "2023-09-11", "close": 122.44, "volume": 1285958.0}, {"date": "2023-09-12", "close": 121.43, "volume": 957111.0}, {"date": "2023-09-13", "close": 120.63, "volume": 1160939.0}, {"date": "2023-09-14", "close": 121.62, "volume": 996579.0}, {"date": "2023-09-15", "close": 121.31, "volume": 2547091.0}, {"date": "2023-09-18", "close": 122.03, "volume": 1580886.0}, {"date": "2023-09-19", "close": 121.61, "volume": 970189.0}, {"date": "2023-09-20", "close": 120.31, "volume": 1055928.0}, {"date": "2023-09-21", "close": 117.8, "volume": 1489201.0}, {"date": "2023-09-22", "close": 116.85, "volume": 1267357.0}, {"date": "2023-09-25", "close": 117.35, "volume": 886673.0}, {"date": "2023-09-26", "close": 112.46, "volume": 3610515.0}, {"date": "2023-09-27", "close": 110.76, "volume": 3121313.0}, {"date": "2023-09-28", "close": 112.46, "volume": 1939050.0}, {"date": "2023-09-29", "close": 112.22, "volume": 1987046.0}, {"date": "2023-10-02", "close": 111.42, "volume": 1445430.0}, {"date": "2023-10-03", "close": 110.32, "volume": 1850374.0}, {"date": "2023-10-04", "close": 109.69, "volume": 1597561.0}, {"date": "2023-10-05", "close": 109.3, "volume": 1048202.0}, {"date": "2023-10-06", "close": 110.91, "volume": 1570494.0}, {"date": "2023-10-09", "close": 110.69, "volume": 865889.0}, {"date": "2023-10-10", "close": 112.19, "volume": 999422.0}, {"date": "2023-10-11", "close": 105.35, "volume": 3841322.0}, {"date": "2023-10-12", "close": 102.72, "volume": 2906627.0}, {"date": "2023-10-13", "close": 104.3, "volume": 1556643.0}, {"date": "2023-10-16", "close": 105.05, "volume": 1284429.0}, {"date": "2023-10-17", "close": 106.59, "volume": 1455023.0}, {"date": "2023-10-18", "close": 106.19, "volume": 1397549.0}, {"date": "2023-10-19", "close": 104.81, "volume": 1412186.0}, {"date": "2023-10-20", "close": 104.56, "volume": 1294020.0}, {"date": "2023-10-23", "close": 105.16, "volume": 1698226.0}, {"date": "2023-10-24", "close": 104.84, "volume": 1542010.0}, {"date": "2023-10-25", "close": 103.64, "volume": 1698543.0}, {"date": "2023-10-26", "close": 103.12, "volume": 1197764.0}, {"date": "2023-10-27", "close": 103.19, "volume": 1534540.0}, {"date": "2023-10-30", "close": 103.41, "volume": 1309858.0}, {"date": "2023-10-31", "close": 104.41, "volume": 1382044.0}, {"date": "2023-11-01", "close": 105.07, "volume": 1503060.0}, {"date": "2023-11-02", "close": 110.2, "volume": 3030502.0}, {"date": "2023-11-03", "close": 108.75, "volume": 2140131.0}, {"date": "2023-11-06", "close": 109.3, "volume": 2443831.0}, {"date": "2023-11-07", "close": 105.93, "volume": 2699213.0}, {"date": "2023-11-08", "close": 104.86, "volume": 1524691.0}, {"date": "2023-11-09", "close": 104.12, "volume": 1729060.0}, {"date": "2023-11-10", "close": 105.42, "volume": 1966493.0}, {"date": "2023-11-13", "close": 105.82, "volume": 1702218.0}, {"date": "2023-11-14", "close": 108.07, "volume": 1909655.0}, {"date": "2023-11-15", "close": 110.5, "volume": 3648663.0}, {"date": "2023-11-16", "close": 111.55, "volume": 2300738.0}, {"date": "2023-11-17", "close": 111.67, "volume": 2991438.0}, {"date": "2023-11-20", "close": 112.5, "volume": 1345366.0}, {"date": "2023-11-21", "close": 112.9, "volume": 1629299.0}, {"date": "2023-11-22", "close": 113.83, "volume": 1246158.0}, {"date": "2023-11-24", "close": 113.43, "volume": 605490.0}, {"date": "2023-11-27", "close": 113.84, "volume": 1301404.0}, {"date": "2023-11-28", "close": 113.09, "volume": 1212846.0}, {"date": "2023-11-29", "close": 113.92, "volume": 1311230.0}, {"date": "2023-11-30", "close": 116.31, "volume": 2678238.0}, {"date": "2023-12-01", "close": 117.97, "volume": 1503062.0}, {"date": "2023-12-04", "close": 116.89, "volume": 1534033.0}, {"date": "2023-12-05", "close": 115.82, "volume": 1028383.0}, {"date": "2023-12-06", "close": 116.13, "volume": 1385844.0}, {"date": "2023-12-07", "close": 117.29, "volume": 1141292.0}, {"date": "2023-12-08", "close": 117.3, "volume": 1357927.0}, {"date": "2023-12-11", "close": 117.98, "volume": 2066272.0}, {"date": "2023-12-12", "close": 117.45, "volume": 2051339.0}, {"date": "2023-12-13", "close": 117.9, "volume": 2301313.0}, {"date": "2023-12-14", "close": 118.53, "volume": 2049011.0}, {"date": "2023-12-15", "close": 118.69, "volume": 4073985.0}, {"date": "2023-12-18", "close": 118.8, "volume": 2074979.0}, {"date": "2023-12-19", "close": 119.97, "volume": 1508944.0}, {"date": "2023-12-20", "close": 120.0, "volume": 3205423.0}, {"date": "2023-12-21", "close": 119.65, "volume": 1971160.0}, {"date": "2023-12-22", "close": 120.56, "volume": 1337787.0}, {"date": "2023-12-26", "close": 121.42, "volume": 1870741.0}, {"date": "2023-12-27", "close": 121.13, "volume": 1058621.0}, {"date": "2023-12-28", "close": 121.63, "volume": 662236.0}, {"date": "2023-12-29", "close": 121.7, "volume": 849769.0}, {"date": "2024-01-02", "close": 121.39, "volume": 1087454.0}, {"date": "2024-01-03", "close": 120.47, "volume": 2325450.0}, {"date": "2024-01-04", "close": 120.2, "volume": 2099400.0}, {"date": "2024-01-05", "close": 119.98, "volume": 1390956.0}, {"date": "2024-01-08", "close": 121.97, "volume": 1427554.0}, {"date": "2024-01-09", "close": 121.87, "volume": 2921871.0}, {"date": "2024-01-10", "close": 123.23, "volume": 1679991.0}, {"date": "2024-01-11", "close": 122.38, "volume": 1643164.0}, {"date": "2024-01-12", "close": 123.07, "volume": 1735839.0}, {"date": "2024-01-16", "close": 122.64, "volume": 1450431.0}, {"date": "2024-01-17", "close": 122.23, "volume": 1128373.0}, {"date": "2024-01-18", "close": 123.83, "volume": 1801631.0}, {"date": "2024-01-19", "close": 123.36, "volume": 1562921.0}, {"date": "2024-01-22", "close": 122.59, "volume": 1405440.0}, {"date": "2024-01-23", "close": 121.08, "volume": 1996283.0}, {"date": "2024-01-24", "close": 120.52, "volume": 2376233.0}, {"date": "2024-01-25", "close": 121.96, "volume": 1127570.0}, {"date": "2024-01-26", "close": 121.69, "volume": 982774.0}, {"date": "2024-01-29", "close": 122.92, "volume": 1261065.0}, {"date": "2024-01-30", "close": 122.37, "volume": 1448665.0}, {"date": "2024-01-31", "close": 125.6, "volume": 2460104.0}, {"date": "2024-02-01", "close": 127.25, "volume": 1434458.0}, {"date": "2024-02-02", "close": 126.32, "volume": 1058527.0}, {"date": "2024-02-05", "close": 125.36, "volume": 1180023.0}, {"date": "2024-02-06", "close": 127.6, "volume": 1828637.0}, {"date": "2024-02-07", "close": 127.55, "volume": 2073649.0}, {"date": "2024-02-08", "close": 123.04, "volume": 4306794.0}, {"date": "2024-02-09", "close": 122.8, "volume": 3355614.0}, {"date": "2024-02-12", "close": 125.85, "volume": 1836756.0}, {"date": "2024-02-13", "close": 123.16, "volume": 1317620.0}, {"date": "2024-02-14", "close": 121.84, "volume": 1754566.0}, {"date": "2024-02-15", "close": 124.4, "volume": 1571062.0}, {"date": "2024-02-16", "close": 124.71, "volume": 1455459.0}, {"date": "2024-02-20", "close": 124.98, "volume": 1388804.0}, {"date": "2024-02-21", "close": 128.35, "volume": 2217300.0}, {"date": "2024-02-22", "close": 128.54, "volume": 1410614.0}, {"date": "2024-02-23", "close": 129.18, "volume": 1023534.0}, {"date": "2024-02-26", "close": 126.88, "volume": 1659666.0}, {"date": "2024-02-27", "close": 126.37, "volume": 840233.0}, {"date": "2024-02-28", "close": 124.13, "volume": 1415737.0}, {"date": "2024-02-29", "close": 124.36, "volume": 2415826.0}, {"date": "2024-03-01", "close": 124.01, "volume": 740134.0}, {"date": "2024-03-04", "close": 125.51, "volume": 1658536.0}, {"date": "2024-03-05", "close": 124.78, "volume": 1308347.0}, {"date": "2024-03-06", "close": 125.83, "volume": 753094.0}, {"date": "2024-03-07", "close": 127.36, "volume": 1057909.0}, {"date": "2024-03-08", "close": 126.74, "volume": 1395172.0}, {"date": "2024-03-11", "close": 128.04, "volume": 1079803.0}, {"date": "2024-03-12", "close": 128.21, "volume": 1072974.0}, {"date": "2024-03-13", "close": 126.59, "volume": 846962.0}, {"date": "2024-03-14", "close": 125.73, "volume": 1203903.0}, {"date": "2024-03-15", "close": 125.17, "volume": 2672395.0}, {"date": "2024-03-18", "close": 125.96, "volume": 972376.0}, {"date": "2024-03-19", "close": 126.66, "volume": 949289.0}, {"date": "2024-03-20", "close": 126.53, "volume": 1069238.0}, {"date": "2024-03-21", "close": 127.07, "volume": 747044.0}, {"date": "2024-03-22", "close": 127.2, "volume": 1419231.0}, {"date": "2024-03-25", "close": 127.91, "volume": 1242417.0}, {"date": "2024-03-26", "close": 127.87, "volume": 1080443.0}, {"date": "2024-03-27", "close": 132.61, "volume": 1806704.0}, {"date": "2024-03-28", "close": 131.98, "volume": 1425289.0}, {"date": "2024-04-01", "close": 129.75, "volume": 745090.0}, {"date": "2024-04-02", "close": 128.47, "volume": 1057030.0}, {"date": "2024-04-03", "close": 130.01, "volume": 1369943.0}, {"date": "2024-04-04", "close": 127.56, "volume": 1033003.0}, {"date": "2024-04-05", "close": 127.33, "volume": 791726.0}, {"date": "2024-04-08", "close": 126.69, "volume": 1106453.0}, {"date": "2024-04-09", "close": 129.4, "volume": 1203747.0}, {"date": "2024-04-10", "close": 127.72, "volume": 823294.0}, {"date": "2024-04-11", "close": 127.52, "volume": 1086577.0}, {"date": "2024-04-12", "close": 124.48, "volume": 1048564.0}, {"date": "2024-04-15", "close": 124.0, "volume": 1052751.0}, {"date": "2024-04-16", "close": 122.07, "volume": 1628505.0}, {"date": "2024-04-17", "close": 121.3, "volume": 1521635.0}, {"date": "2024-04-18", "close": 119.33, "volume": 1442392.0}, {"date": "2024-04-19", "close": 119.43, "volume": 1301616.0}, {"date": "2024-04-22", "close": 120.78, "volume": 918343.0}, {"date": "2024-04-23", "close": 121.52, "volume": 742806.0}, {"date": "2024-04-24", "close": 121.17, "volume": 978733.0}, {"date": "2024-04-25", "close": 119.75, "volume": 1078820.0}, {"date": "2024-04-26", "close": 119.35, "volume": 1099241.0}, {"date": "2024-04-29", "close": 121.71, "volume": 1195031.0}, {"date": "2024-04-30", "close": 120.28, "volume": 1429080.0}, {"date": "2024-05-01", "close": 119.56, "volume": 2710471.0}, {"date": "2024-05-02", "close": 118.46, "volume": 2931807.0}, {"date": "2024-05-03", "close": 121.66, "volume": 1847585.0}, {"date": "2024-05-06", "close": 120.56, "volume": 1293796.0}, {"date": "2024-05-07", "close": 121.43, "volume": 1358505.0}, {"date": "2024-05-08", "close": 120.85, "volume": 1256700.0}, {"date": "2024-05-09", "close": 121.44, "volume": 667801.0}, {"date": "2024-05-10", "close": 121.31, "volume": 772709.0}, {"date": "2024-05-13", "close": 119.59, "volume": 1180933.0}, {"date": "2024-05-14", "close": 119.97, "volume": 1348678.0}, {"date": "2024-05-15", "close": 120.98, "volume": 1153965.0}, {"date": "2024-05-16", "close": 121.23, "volume": 970804.0}, {"date": "2024-05-17", "close": 120.18, "volume": 1185820.0}, {"date": "2024-05-20", "close": 119.05, "volume": 1152705.0}, {"date": "2024-05-21", "close": 119.0, "volume": 776624.0}, {"date": "2024-05-22", "close": 119.33, "volume": 954528.0}, {"date": "2024-05-23", "close": 115.85, "volume": 1030777.0}, {"date": "2024-05-24", "close": 116.41, "volume": 1084246.0}, {"date": "2024-05-28", "close": 116.33, "volume": 1210971.0}, {"date": "2024-05-29", "close": 115.14, "volume": 1930661.0}, {"date": "2024-05-30", "close": 114.44, "volume": 1731064.0}, {"date": "2024-05-31", "close": 115.15, "volume": 3003146.0}, {"date": "2024-06-03", "close": 113.12, "volume": 1662962.0}, {"date": "2024-06-04", "close": 113.44, "volume": 1186651.0}, {"date": "2024-06-05", "close": 112.64, "volume": 918090.0}, {"date": "2024-06-06", "close": 113.37, "volume": 902271.0}, {"date": "2024-06-07", "close": 113.34, "volume": 1070254.0}, {"date": "2024-06-10", "close": 112.88, "volume": 1214510.0}, {"date": "2024-06-11", "close": 109.23, "volume": 3036000.0}, {"date": "2024-06-12", "close": 107.45, "volume": 2996456.0}, {"date": "2024-06-13", "close": 106.97, "volume": 1470959.0}, {"date": "2024-06-14", "close": 107.19, "volume": 1611412.0}, {"date": "2024-06-17", "close": 107.03, "volume": 1579398.0}, {"date": "2024-06-18", "close": 106.69, "volume": 1753164.0}, {"date": "2024-06-20", "close": 106.25, "volume": 1887623.0}, {"date": "2024-06-21", "close": 107.86, "volume": 3445022.0}, {"date": "2024-06-24", "close": 108.46, "volume": 1599985.0}, {"date": "2024-06-25", "close": 108.22, "volume": 1339095.0}, {"date": "2024-06-26", "close": 108.11, "volume": 2005974.0}, {"date": "2024-06-27", "close": 108.38, "volume": 2052551.0}, {"date": "2024-06-28", "close": 108.53, "volume": 2774589.0}, {"date": "2024-07-01", "close": 105.96, "volume": 2677168.0}, {"date": "2024-07-02", "close": 106.27, "volume": 1853489.0}, {"date": "2024-07-03", "close": 106.58, "volume": 635871.0}, {"date": "2024-07-05", "close": 108.01, "volume": 1044979.0}, {"date": "2024-07-08", "close": 106.39, "volume": 1651108.0}, {"date": "2024-07-09", "close": 105.76, "volume": 1360405.0}, {"date": "2024-07-10", "close": 106.9, "volume": 732786.0}, {"date": "2024-07-11", "close": 108.19, "volume": 1140709.0}, {"date": "2024-07-12", "close": 108.69, "volume": 1177369.0}, {"date": "2024-07-15", "close": 106.53, "volume": 1822559.0}, {"date": "2024-07-16", "close": 107.46, "volume": 1211652.0}, {"date": "2024-07-17", "close": 111.05, "volume": 2237110.0}, {"date": "2024-07-18", "close": 111.39, "volume": 2278240.0}, {"date": "2024-07-19", "close": 110.5, "volume": 1510715.0}, {"date": "2024-07-22", "close": 110.33, "volume": 1355681.0}, {"date": "2024-07-23", "close": 110.0, "volume": 978222.0}, {"date": "2024-07-24", "close": 110.55, "volume": 925349.0}, {"date": "2024-07-25", "close": 110.64, "volume": 1600316.0}, {"date": "2024-07-26", "close": 111.29, "volume": 1399353.0}, {"date": "2024-07-29", "close": 110.79, "volume": 1202829.0}, {"date": "2024-07-30", "close": 111.37, "volume": 1226564.0}, {"date": "2024-07-31", "close": 111.35, "volume": 1592754.0}, {"date": "2024-08-01", "close": 111.12, "volume": 1129925.0}, {"date": "2024-08-02", "close": 110.36, "volume": 1190049.0}, {"date": "2024-08-05", "close": 107.04, "volume": 1676880.0}, {"date": "2024-08-06", "close": 109.57, "volume": 1891542.0}, {"date": "2024-08-07", "close": 105.81, "volume": 3050993.0}, {"date": "2024-08-08", "close": 108.7, "volume": 2011194.0}, {"date": "2024-08-09", "close": 108.08, "volume": 1174759.0}, {"date": "2024-08-12", "close": 107.0, "volume": 1542532.0}, {"date": "2024-08-13", "close": 109.31, "volume": 1452395.0}, {"date": "2024-08-14", "close": 108.63, "volume": 1166006.0}, {"date": "2024-08-15", "close": 109.9, "volume": 1151758.0}, {"date": "2024-08-16", "close": 110.65, "volume": 963210.0}, {"date": "2024-08-19", "close": 111.77, "volume": 1003340.0}, {"date": "2024-08-20", "close": 111.64, "volume": 958003.0}, {"date": "2024-08-21", "close": 112.13, "volume": 826850.0}, {"date": "2024-08-22", "close": 113.42, "volume": 1164527.0}, {"date": "2024-08-23", "close": 115.05, "volume": 788447.0}, {"date": "2024-08-26", "close": 114.63, "volume": 913467.0}, {"date": "2024-08-27", "close": 114.67, "volume": 914312.0}, {"date": "2024-08-28", "close": 114.19, "volume": 687138.0}, {"date": "2024-08-29", "close": 114.67, "volume": 801505.0}, {"date": "2024-08-30", "close": 115.46, "volume": 1584916.0}, {"date": "2024-09-03", "close": 116.17, "volume": 1428657.0}, {"date": "2024-09-04", "close": 114.48, "volume": 1144888.0}, {"date": "2024-09-05", "close": 104.47, "volume": 4929017.0}, {"date": "2024-09-06", "close": 104.81, "volume": 2518160.0}, {"date": "2024-09-09", "close": 104.83, "volume": 1926347.0}, {"date": "2024-09-10", "close": 105.16, "volume": 1635417.0}, {"date": "2024-09-11", "close": 105.15, "volume": 1258645.0}, {"date": "2024-09-12", "close": 105.14, "volume": 1436830.0}, {"date": "2024-09-13", "close": 106.26, "volume": 1460491.0}, {"date": "2024-09-16", "close": 107.43, "volume": 1261138.0}, {"date": "2024-09-17", "close": 106.24, "volume": 1924845.0}, {"date": "2024-09-18", "close": 106.28, "volume": 1462531.0}, {"date": "2024-09-19", "close": 106.34, "volume": 1733811.0}, {"date": "2024-09-20", "close": 106.42, "volume": 3920050.0}, {"date": "2024-09-23", "close": 107.57, "volume": 1293011.0}, {"date": "2024-09-24", "close": 107.81, "volume": 1374752.0}, {"date": "2024-09-25", "close": 106.5, "volume": 1312588.0}, {"date": "2024-09-26", "close": 107.71, "volume": 1211738.0}, {"date": "2024-09-27", "close": 108.22, "volume": 1166280.0}, {"date": "2024-09-30", "close": 107.95, "volume": 1024868.0}, {"date": "2024-10-01", "close": 107.34, "volume": 1561051.0}, {"date": "2024-10-02", "close": 105.69, "volume": 1474383.0}, {"date": "2024-10-03", "close": 104.19, "volume": 1910069.0}, {"date": "2024-10-04", "close": 104.68, "volume": 1449214.0}, {"date": "2024-10-07", "close": 102.28, "volume": 1423157.0}, {"date": "2024-10-08", "close": 101.77, "volume": 1462453.0}, {"date": "2024-10-09", "close": 103.46, "volume": 1412359.0}, {"date": "2024-10-10", "close": 102.82, "volume": 1090391.0}, {"date": "2024-10-11", "close": 103.5, "volume": 975023.0}, {"date": "2024-10-14", "close": 104.83, "volume": 1110764.0}, {"date": "2024-10-15", "close": 104.6, "volume": 1485749.0}, {"date": "2024-10-16", "close": 105.46, "volume": 968155.0}, {"date": "2024-10-17", "close": 104.95, "volume": 1397048.0}, {"date": "2024-10-18", "close": 106.31, "volume": 1081686.0}, {"date": "2024-10-21", "close": 105.2, "volume": 936432.0}, {"date": "2024-10-22", "close": 104.26, "volume": 1430870.0}, {"date": "2024-10-23", "close": 104.7, "volume": 744315.0}, {"date": "2024-10-24", "close": 104.0, "volume": 760178.0}, {"date": "2024-10-25", "close": 102.35, "volume": 1398183.0}, {"date": "2024-10-28", "close": 103.6, "volume": 1536476.0}, {"date": "2024-10-29", "close": 103.88, "volume": 2152998.0}, {"date": "2024-10-30", "close": 109.81, "volume": 3246535.0}, {"date": "2024-10-31", "close": 106.92, "volume": 2123995.0}, {"date": "2024-11-01", "close": 107.27, "volume": 1905699.0}, {"date": "2024-11-04", "close": 108.41, "volume": 1427676.0}, {"date": "2024-11-05", "close": 108.92, "volume": 1388268.0}, {"date": "2024-11-06", "close": 110.17, "volume": 1930040.0}, {"date": "2024-11-07", "close": 108.69, "volume": 1445934.0}, {"date": "2024-11-08", "close": 108.18, "volume": 1175736.0}, {"date": "2024-11-11", "close": 109.46, "volume": 1404597.0}, {"date": "2024-11-12", "close": 109.94, "volume": 1275216.0}, {"date": "2024-11-13", "close": 109.97, "volume": 1245759.0}, {"date": "2024-11-14", "close": 108.85, "volume": 2086965.0}, {"date": "2024-11-15", "close": 112.54, "volume": 2599995.0}, {"date": "2024-11-18", "close": 113.02, "volume": 1887985.0}, {"date": "2024-11-19", "close": 110.95, "volume": 1465770.0}, {"date": "2024-11-20", "close": 109.27, "volume": 1476375.0}, {"date": "2024-11-21", "close": 108.4, "volume": 1508186.0}, {"date": "2024-11-22", "close": 110.22, "volume": 2015059.0}, {"date": "2024-11-25", "close": 110.96, "volume": 2028438.0}, {"date": "2024-11-26", "close": 110.64, "volume": 1043788.0}, {"date": "2024-11-27", "close": 112.02, "volume": 1246120.0}, {"date": "2024-11-29", "close": 112.1, "volume": 504058.0}, {"date": "2024-12-02", "close": 110.5, "volume": 1508746.0}, {"date": "2024-12-03", "close": 110.74, "volume": 1212778.0}, {"date": "2024-12-04", "close": 110.62, "volume": 1438163.0}, {"date": "2024-12-05", "close": 109.16, "volume": 937755.0}, {"date": "2024-12-06", "close": 108.03, "volume": 1141105.0}, {"date": "2024-12-09", "close": 109.47, "volume": 1242961.0}, {"date": "2024-12-10", "close": 108.4, "volume": 1179897.0}, {"date": "2024-12-11", "close": 106.91, "volume": 1575028.0}, {"date": "2024-12-12", "close": 106.84, "volume": 1208404.0}, {"date": "2024-12-13", "close": 106.74, "volume": 1195338.0}, {"date": "2024-12-16", "close": 106.85, "volume": 1715500.0}, {"date": "2024-12-17", "close": 108.06, "volume": 1896473.0}, {"date": "2024-12-18", "close": 105.86, "volume": 1985617.0}, {"date": "2024-12-19", "close": 105.81, "volume": 2672962.0}, {"date": "2024-12-20", "close": 107.12, "volume": 3969113.0}, {"date": "2024-12-23", "close": 106.82, "volume": 1948291.0}, {"date": "2024-12-24", "close": 107.3, "volume": 458577.0}, {"date": "2024-12-26", "close": 107.25, "volume": 1277257.0}, {"date": "2024-12-27", "close": 106.87, "volume": 743352.0}, {"date": "2024-12-30", "close": 105.4, "volume": 1531976.0}, {"date": "2024-12-31", "close": 105.63, "volume": 683302.0}, {"date": "2025-01-02", "close": 104.46, "volume": 833938.0}, {"date": "2025-01-03", "close": 104.47, "volume": 1253670.0}, {"date": "2025-01-06", "close": 103.56, "volume": 1788525.0}, {"date": "2025-01-07", "close": 103.13, "volume": 1649112.0}, {"date": "2025-01-08", "close": 101.54, "volume": 2385628.0}, {"date": "2025-01-10", "close": 104.54, "volume": 2709280.0}, {"date": "2025-01-13", "close": 105.49, "volume": 1565790.0}, {"date": "2025-01-14", "close": 104.71, "volume": 1457081.0}, {"date": "2025-01-15", "close": 106.51, "volume": 1806208.0}, {"date": "2025-01-16", "close": 108.94, "volume": 1264556.0}, {"date": "2025-01-17", "close": 109.56, "volume": 1097131.0}, {"date": "2025-01-21", "close": 110.52, "volume": 2935888.0}, {"date": "2025-01-22", "close": 109.72, "volume": 2320688.0}, {"date": "2025-01-23", "close": 111.01, "volume": 2060010.0}, {"date": "2025-01-24", "close": 110.81, "volume": 1870408.0}, {"date": "2025-01-27", "close": 112.58, "volume": 1953061.0}, {"date": "2025-01-28", "close": 111.86, "volume": 1458188.0}, {"date": "2025-01-29", "close": 111.05, "volume": 1838388.0}, {"date": "2025-01-30", "close": 110.62, "volume": 1261372.0}, {"date": "2025-01-31", "close": 109.48, "volume": 1341840.0}, {"date": "2025-02-03", "close": 108.16, "volume": 1859753.0}, {"date": "2025-02-04", "close": 107.8, "volume": 1178610.0}, {"date": "2025-02-05", "close": 108.25, "volume": 1531129.0}, {"date": "2025-02-06", "close": 102.69, "volume": 3791936.0}, {"date": "2025-02-07", "close": 100.93, "volume": 2803621.0}, {"date": "2025-02-10", "close": 100.42, "volume": 2528871.0}, {"date": "2025-02-11", "close": 98.98, "volume": 2101813.0}, {"date": "2025-02-12", "close": 98.99, "volume": 2496831.0}, {"date": "2025-02-13", "close": 99.91, "volume": 2085316.0}, {"date": "2025-02-14", "close": 100.52, "volume": 2099971.0}, {"date": "2025-02-18", "close": 102.18, "volume": 1777923.0}, {"date": "2025-02-19", "close": 103.34, "volume": 2236661.0}, {"date": "2025-02-20", "close": 103.63, "volume": 1374537.0}, {"date": "2025-02-21", "close": 104.83, "volume": 2132089.0}, {"date": "2025-02-24", "close": 105.98, "volume": 1805257.0}, {"date": "2025-02-25", "close": 107.35, "volume": 1679450.0}, {"date": "2025-02-26", "close": 104.92, "volume": 1719439.0}, {"date": "2025-02-27", "close": 104.05, "volume": 1259282.0}, {"date": "2025-02-28", "close": 104.32, "volume": 2813620.0}, {"date": "2025-03-03", "close": 105.38, "volume": 1653390.0}, {"date": "2025-03-04", "close": 103.99, "volume": 1233154.0}, {"date": "2025-03-05", "close": 104.75, "volume": 2498389.0}, {"date": "2025-03-06", "close": 105.32, "volume": 1081697.0}, {"date": "2025-03-07", "close": 107.99, "volume": 1792873.0}, {"date": "2025-03-10", "close": 110.65, "volume": 3480346.0}, {"date": "2025-03-11", "close": 107.34, "volume": 2199528.0}, {"date": "2025-03-12", "close": 104.03, "volume": 2123698.0}, {"date": "2025-03-13", "close": 107.57, "volume": 2062546.0}, {"date": "2025-03-14", "close": 109.97, "volume": 2301092.0}, {"date": "2025-03-17", "close": 111.79, "volume": 2435743.0}, {"date": "2025-03-18", "close": 112.88, "volume": 1619351.0}, {"date": "2025-03-19", "close": 112.91, "volume": 1920040.0}, {"date": "2025-03-20", "close": 111.78, "volume": 1431492.0}, {"date": "2025-03-21", "close": 110.73, "volume": 2943058.0}, {"date": "2025-03-24", "close": 111.24, "volume": 1033989.0}, {"date": "2025-03-25", "close": 110.38, "volume": 1296857.0}, {"date": "2025-03-26", "close": 110.64, "volume": 1259249.0}, {"date": "2025-03-27", "close": 112.15, "volume": 1085937.0}, {"date": "2025-03-28", "close": 112.26, "volume": 1053518.0}, {"date": "2025-03-31", "close": 113.18, "volume": 1285249.0}, {"date": "2025-04-01", "close": 112.37, "volume": 1398140.0}, {"date": "2025-04-02", "close": 112.5, "volume": 1145654.0}, {"date": "2025-04-03", "close": 112.66, "volume": 2920597.0}, {"date": "2025-04-04", "close": 107.34, "volume": 3853001.0}, {"date": "2025-04-07", "close": 104.84, "volume": 2390499.0}, {"date": "2025-04-08", "close": 102.79, "volume": 1995364.0}, {"date": "2025-04-09", "close": 103.44, "volume": 5689977.0}, {"date": "2025-04-10", "close": 102.26, "volume": 3078284.0}, {"date": "2025-04-11", "close": 102.35, "volume": 2275065.0}, {"date": "2025-04-14", "close": 101.97, "volume": 2164630.0}, {"date": "2025-04-15", "close": 97.27, "volume": 2335590.0}, {"date": "2025-04-16", "close": 96.94, "volume": 1800973.0}, {"date": "2025-04-17", "close": 97.92, "volume": 4367871.0}, {"date": "2025-04-21", "close": 96.17, "volume": 2323976.0}, {"date": "2025-04-22", "close": 97.44, "volume": 1428237.0}, {"date": "2025-04-23", "close": 99.45, "volume": 1607007.0}, {"date": "2025-04-24", "close": 101.5, "volume": 1972285.0}, {"date": "2025-04-25", "close": 101.51, "volume": 1661962.0}, {"date": "2025-04-28", "close": 101.76, "volume": 1299626.0}, {"date": "2025-04-29", "close": 102.79, "volume": 925697.0}, {"date": "2025-04-30", "close": 103.05, "volume": 1399587.0}, {"date": "2025-05-01", "close": 101.82, "volume": 1400757.0}, {"date": "2025-05-02", "close": 102.38, "volume": 3275111.0}, {"date": "2025-05-05", "close": 90.48, "volume": 7058348.0}, {"date": "2025-05-06", "close": 92.27, "volume": 4203146.0}, {"date": "2025-05-07", "close": 94.13, "volume": 2662431.0}, {"date": "2025-05-08", "close": 95.11, "volume": 2886077.0}, {"date": "2025-05-09", "close": 95.21, "volume": 3438676.0}, {"date": "2025-05-12", "close": 98.22, "volume": 3166488.0}, {"date": "2025-05-13", "close": 97.49, "volume": 2324031.0}, {"date": "2025-05-14", "close": 95.33, "volume": 3550438.0}, {"date": "2025-05-15", "close": 96.73, "volume": 2512879.0}, {"date": "2025-05-16", "close": 96.95, "volume": 2339196.0}, {"date": "2025-05-19", "close": 95.77, "volume": 2133971.0}, {"date": "2025-05-20", "close": 95.35, "volume": 2330716.0}, {"date": "2025-05-21", "close": 92.74, "volume": 4030636.0}, {"date": "2025-05-22", "close": 91.67, "volume": 2077507.0}, {"date": "2025-05-23", "close": 92.64, "volume": 3141106.0}, {"date": "2025-05-27", "close": 94.21, "volume": 3885598.0}, {"date": "2025-05-28", "close": 92.29, "volume": 1475223.0}, {"date": "2025-05-29", "close": 93.34, "volume": 1650464.0}, {"date": "2025-05-30", "close": 92.17, "volume": 3505161.0}, {"date": "2025-06-02", "close": 91.11, "volume": 1648225.0}, {"date": "2025-06-03", "close": 91.85, "volume": 1381560.0}, {"date": "2025-06-04", "close": 91.46, "volume": 1528030.0}, {"date": "2025-06-05", "close": 91.92, "volume": 1265471.0}, {"date": "2025-06-06", "close": 92.38, "volume": 1003196.0}, {"date": "2025-06-09", "close": 92.83, "volume": 1988686.0}, {"date": "2025-06-10", "close": 94.92, "volume": 1306177.0}, {"date": "2025-06-11", "close": 94.24, "volume": 1217541.0}, {"date": "2025-06-12", "close": 93.26, "volume": 1110842.0}, {"date": "2025-06-13", "close": 91.28, "volume": 1370501.0}, {"date": "2025-06-16", "close": 92.16, "volume": 2206440.0}, {"date": "2025-06-17", "close": 90.21, "volume": 1677255.0}, {"date": "2025-06-18", "close": 90.55, "volume": 1915309.0}, {"date": "2025-06-20", "close": 91.22, "volume": 4060772.0}, {"date": "2025-06-23", "close": 91.5, "volume": 1688148.0}, {"date": "2025-06-24", "close": 92.34, "volume": 1812415.0}, {"date": "2025-06-25", "close": 92.79, "volume": 2539760.0}, {"date": "2025-06-26", "close": 91.74, "volume": 2822044.0}, {"date": "2025-06-27", "close": 91.46, "volume": 5340932.0}, {"date": "2025-06-30", "close": 91.21, "volume": 1245408.0}, {"date": "2025-07-01", "close": 94.06, "volume": 1879892.0}, {"date": "2025-07-02", "close": 93.5, "volume": 1570566.0}, {"date": "2025-07-03", "close": 93.67, "volume": 927032.0}, {"date": "2025-07-07", "close": 92.57, "volume": 1994506.0}, {"date": "2025-07-08", "close": 93.47, "volume": 1502719.0}, {"date": "2025-07-09", "close": 95.2, "volume": 2769922.0}, {"date": "2025-07-10", "close": 95.15, "volume": 2345927.0}, {"date": "2025-07-11", "close": 93.79, "volume": 1573595.0}, {"date": "2025-07-14", "close": 93.86, "volume": 2030402.0}, {"date": "2025-07-15", "close": 94.03, "volume": 2350699.0}, {"date": "2025-07-16", "close": 94.22, "volume": 1467477.0}, {"date": "2025-07-17", "close": 94.9, "volume": 2491998.0}, {"date": "2025-07-18", "close": 93.19, "volume": 1314885.0}, {"date": "2025-07-21", "close": 92.59, "volume": 1087001.0}, {"date": "2025-07-22", "close": 96.52, "volume": 1856067.0}, {"date": "2025-07-23", "close": 97.33, "volume": 2009292.0}, {"date": "2025-07-24", "close": 96.87, "volume": 1234505.0}, {"date": "2025-07-25", "close": 97.55, "volume": 1068272.0}, {"date": "2025-07-28", "close": 95.98, "volume": 1214439.0}, {"date": "2025-07-29", "close": 94.95, "volume": 1382549.0}, {"date": "2025-07-30", "close": 93.32, "volume": 1754979.0}, {"date": "2025-07-31", "close": 91.65, "volume": 1801766.0}, {"date": "2025-08-01", "close": 90.62, "volume": 2308390.0}, {"date": "2025-08-04", "close": 92.4, "volume": 1913659.0}, {"date": "2025-08-05", "close": 92.05, "volume": 1875563.0}, {"date": "2025-08-06", "close": 91.15, "volume": 2094577.0}, {"date": "2025-08-07", "close": 98.43, "volume": 4223599.0}, {"date": "2025-08-08", "close": 99.26, "volume": 2459699.0}, {"date": "2025-08-11", "close": 100.02, "volume": 1839920.0}, {"date": "2025-08-12", "close": 101.82, "volume": 1913146.0}, {"date": "2025-08-13", "close": 103.22, "volume": 1254283.0}, {"date": "2025-08-14", "close": 102.12, "volume": 1525261.0}, {"date": "2025-08-15", "close": 102.75, "volume": 1058194.0}, {"date": "2025-08-18", "close": 102.56, "volume": 1141826.0}, {"date": "2025-08-19", "close": 104.31, "volume": 1316386.0}, {"date": "2025-08-20", "close": 105.71, "volume": 1844247.0}, {"date": "2025-08-21", "close": 104.42, "volume": 1280805.0}, {"date": "2025-08-22", "close": 107.71, "volume": 1099560.0}, {"date": "2025-08-25", "close": 107.32, "volume": 1478931.0}, {"date": "2025-08-26", "close": 107.54, "volume": 1792704.0}, {"date": "2025-08-27", "close": 106.79, "volume": 846055.0}, {"date": "2025-08-28", "close": 105.06, "volume": 1092867.0}, {"date": "2025-08-29", "close": 106.1, "volume": 680071.0}, {"date": "2025-09-02", "close": 105.01, "volume": 1023652.0}, {"date": "2025-09-03", "close": 105.04, "volume": 1110559.0}, {"date": "2025-09-04", "close": 104.76, "volume": 998948.0}, {"date": "2025-09-05", "close": 105.73, "volume": 1168434.0}, {"date": "2025-09-08", "close": 104.71, "volume": 1780248.0}, {"date": "2025-09-09", "close": 103.85, "volume": 1282667.0}, {"date": "2025-09-10", "close": 102.3, "volume": 1576835.0}, {"date": "2025-09-11", "close": 104.26, "volume": 1147597.0}, {"date": "2025-09-12", "close": 103.08, "volume": 883472.0}, {"date": "2025-09-15", "close": 100.96, "volume": 957827.0}, {"date": "2025-09-16", "close": 99.12, "volume": 1734893.0}, {"date": "2025-09-17", "close": 99.92, "volume": 1648036.0}, {"date": "2025-09-18", "close": 100.21, "volume": 1304550.0}, {"date": "2025-09-19", "close": 100.09, "volume": 4228508.0}, {"date": "2025-09-22", "close": 101.74, "volume": 1531579.0}, {"date": "2025-09-23", "close": 100.29, "volume": 1429974.0}, {"date": "2025-09-24", "close": 98.98, "volume": 1406872.0}, {"date": "2025-09-25", "close": 96.97, "volume": 1060028.0}, {"date": "2025-09-26", "close": 98.24, "volume": 884333.0}, {"date": "2025-09-29", "close": 98.28, "volume": 928955.0}, {"date": "2025-09-30", "close": 98.5, "volume": 1188265.0}, {"date": "2025-10-01", "close": 98.89, "volume": 1193558.0}, {"date": "2025-10-02", "close": 99.17, "volume": 730480.0}, {"date": "2025-10-03", "close": 100.78, "volume": 896224.0}, {"date": "2025-10-06", "close": 98.83, "volume": 1065643.0}, {"date": "2025-10-07", "close": 99.06, "volume": 920810.0}, {"date": "2025-10-08", "close": 98.36, "volume": 1100660.0}, {"date": "2025-10-09", "close": 97.37, "volume": 810001.0}, {"date": "2025-10-10", "close": 94.71, "volume": 1256692.0}, {"date": "2025-10-13", "close": 95.09, "volume": 1485368.0}, {"date": "2025-10-14", "close": 98.37, "volume": 1349552.0}, {"date": "2025-10-15", "close": 99.38, "volume": 2313245.0}, {"date": "2025-10-16", "close": 99.92, "volume": 1000153.0}, {"date": "2025-10-17", "close": 101.92, "volume": 1158906.0}, {"date": "2025-10-20", "close": 102.74, "volume": 1636042.0}, {"date": "2025-10-21", "close": 102.69, "volume": 800955.0}, {"date": "2025-10-22", "close": 103.98, "volume": 2214767.0}, {"date": "2025-10-23", "close": 103.16, "volume": 1126630.0}, {"date": "2025-10-24", "close": 103.03, "volume": 1118545.0}, {"date": "2025-10-27", "close": 103.12, "volume": 993620.0}, {"date": "2025-10-28", "close": 101.14, "volume": 956512.0}, {"date": "2025-10-29", "close": 99.71, "volume": 1019092.0}, {"date": "2025-10-30", "close": 99.56, "volume": 1416318.0}, {"date": "2025-10-31", "close": 100.56, "volume": 2124789.0}, {"date": "2025-11-03", "close": 99.88, "volume": 1724891.0}, {"date": "2025-11-04", "close": 103.18, "volume": 3781405.0}, {"date": "2025-11-05", "close": 87.55, "volume": 9199807.0}, {"date": "2025-11-06", "close": 88.51, "volume": 4482867.0}, {"date": "2025-11-07", "close": 88.5, "volume": 2628238.0}, {"date": "2025-11-10", "close": 88.73, "volume": 3073788.0}, {"date": "2025-11-11", "close": 88.5, "volume": 2018246.0}, {"date": "2025-11-12", "close": 90.03, "volume": 1615796.0}, {"date": "2025-11-13", "close": 90.57, "volume": 1859023.0}, {"date": "2025-11-14", "close": 89.91, "volume": 2226108.0}, {"date": "2025-11-17", "close": 88.64, "volume": 2441428.0}, {"date": "2025-11-18", "close": 89.08, "volume": 1936813.0}, {"date": "2025-11-19", "close": 89.45, "volume": 1997472.0}, {"date": "2025-11-20", "close": 89.07, "volume": 1739025.0}, {"date": "2025-11-21", "close": 92.18, "volume": 2552358.0}, {"date": "2025-11-24", "close": 93.52, "volume": 2779148.0}, {"date": "2025-11-25", "close": 97.07, "volume": 1856410.0}, {"date": "2025-11-26", "close": 97.55, "volume": 1735012.0}, {"date": "2025-11-28", "close": 97.52, "volume": 889972.0}, {"date": "2025-12-01", "close": 94.76, "volume": 2594202.0}, {"date": "2025-12-02", "close": 94.14, "volume": 1536359.0}, {"date": "2025-12-03", "close": 93.1, "volume": 1984679.0}, {"date": "2025-12-04", "close": 93.16, "volume": 2177469.0}, {"date": "2025-12-05", "close": 94.28, "volume": 2305924.0}, {"date": "2025-12-08", "close": 92.75, "volume": 3079064.0}, {"date": "2025-12-09", "close": 92.27, "volume": 1666834.0}, {"date": "2025-12-10", "close": 93.09, "volume": 2184753.0}, {"date": "2025-12-11", "close": 92.45, "volume": 3132554.0}, {"date": "2025-12-12", "close": 91.59, "volume": 2734158.0}, {"date": "2025-12-15", "close": 92.43, "volume": 2432686.0}, {"date": "2025-12-16", "close": 90.91, "volume": 2064777.0}, {"date": "2025-12-17", "close": 91.56, "volume": 2173345.0}, {"date": "2025-12-18", "close": 90.4, "volume": 2146737.0}, {"date": "2025-12-19", "close": 89.13, "volume": 4896392.0}, {"date": "2025-12-22", "close": 89.8, "volume": 1406865.0}, {"date": "2025-12-23", "close": 89.43, "volume": 1337454.0}, {"date": "2025-12-24", "close": 90.23, "volume": 623167.0}, {"date": "2025-12-26", "close": 90.77, "volume": 967464.0}, {"date": "2025-12-29", "close": 90.53, "volume": 924491.0}, {"date": "2025-12-30", "close": 90.79, "volume": 934499.0}, {"date": "2025-12-31", "close": 89.92, "volume": 1013964.0}, {"date": "2026-01-02", "close": 90.02, "volume": 1383168.0}, {"date": "2026-01-05", "close": 92.65, "volume": 1990469.0}, {"date": "2026-01-06", "close": 94.75, "volume": 1908274.0}, {"date": "2026-01-07", "close": 92.67, "volume": 2278352.0}, {"date": "2026-01-08", "close": 94.08, "volume": 1636386.0}, {"date": "2026-01-09", "close": 92.85, "volume": 2362132.0}, {"date": "2026-01-12", "close": 91.45, "volume": 1645049.0}, {"date": "2026-01-13", "close": 88.34, "volume": 4140397.0}, {"date": "2026-01-14", "close": 89.24, "volume": 3977390.0}, {"date": "2026-01-15", "close": 88.75, "volume": 3090845.0}, {"date": "2026-01-16", "close": 87.31, "volume": 2681307.0}, {"date": "2026-01-20", "close": 86.8, "volume": 1948499.0}, {"date": "2026-01-21", "close": 86.55, "volume": 2688594.0}, {"date": "2026-01-22", "close": 87.54, "volume": 2160231.0}, {"date": "2026-01-23", "close": 86.6, "volume": 1797447.0}, {"date": "2026-01-26", "close": 87.32, "volume": 1555192.0}, {"date": "2026-01-27", "close": 85.99, "volume": 2188892.0}, {"date": "2026-01-28", "close": 85.71, "volume": 1746967.0}, {"date": "2026-01-29", "close": 86.02, "volume": 2137383.0}, {"date": "2026-01-30", "close": 87.07, "volume": 1826255.0}, {"date": "2026-02-02", "close": 86.22, "volume": 1836399.0}, {"date": "2026-02-03", "close": 86.18, "volume": 1202558.0}, {"date": "2026-02-04", "close": 88.09, "volume": 2251062.0}, {"date": "2026-02-05", "close": 88.73, "volume": 3679501.0}, {"date": "2026-02-06", "close": 89.91, "volume": 1511704.0}, {"date": "2026-02-09", "close": 89.73, "volume": 4256513.0}, {"date": "2026-02-10", "close": 91.4, "volume": 4149817.0}, {"date": "2026-02-11", "close": 95.61, "volume": 3653131.0}, {"date": "2026-02-12", "close": 95.18, "volume": 2984425.0}, {"date": "2026-02-13", "close": 96.45, "volume": 1955995.0}, {"date": "2026-02-17", "close": 97.15, "volume": 2609929.0}, {"date": "2026-02-18", "close": 98.25, "volume": 2437586.0}, {"date": "2026-02-19", "close": 99.25, "volume": 2622110.0}, {"date": "2026-02-20", "close": 98.75, "volume": 1786341.0}, {"date": "2026-02-23", "close": 99.46, "volume": 1532449.0}, {"date": "2026-02-24", "close": 99.87, "volume": 1498758.0}, {"date": "2026-02-25", "close": 99.85, "volume": 1452015.0}, {"date": "2026-02-26", "close": 100.99, "volume": 1391201.0}, {"date": "2026-02-27", "close": 98.44, "volume": 2827797.0}, {"date": "2026-03-02", "close": 99.49, "volume": 2393645.0}, {"date": "2026-03-03", "close": 97.97, "volume": 1636654.0}, {"date": "2026-03-04", "close": 95.75, "volume": 1765135.0}, {"date": "2026-03-05", "close": 93.45, "volume": 1881222.0}, {"date": "2026-03-06", "close": 94.11, "volume": 2078477.0}, {"date": "2026-03-09", "close": 93.28, "volume": 2125277.0}, {"date": "2026-03-10", "close": 91.7, "volume": 1968474.0}, {"date": "2026-03-11", "close": 93.73, "volume": 3087630.0}, {"date": "2026-03-12", "close": 92.59, "volume": 3184555.0}, {"date": "2026-03-13", "close": 93.2, "volume": 1818464.0}, {"date": "2026-03-16", "close": 93.3, "volume": 1955789.0}, {"date": "2026-03-17", "close": 92.52, "volume": 2077825.0}, {"date": "2026-03-18", "close": 89.08, "volume": 2157450.0}, {"date": "2026-03-19", "close": 89.84, "volume": 1812146.0}, {"date": "2026-03-20", "close": 87.87, "volume": 2751441.0}, {"date": "2026-03-23", "close": 87.8, "volume": 1782568.0}, {"date": "2026-03-24", "close": 86.32, "volume": 1572183.0}, {"date": "2026-03-25", "close": 87.64, "volume": 1738271.0}, {"date": "2026-03-26", "close": 89.15, "volume": 1582675.0}, {"date": "2026-03-27", "close": 88.57, "volume": 2273747.0}, {"date": "2026-03-30", "close": 88.62, "volume": 1958718.0}, {"date": "2026-03-31", "close": 90.42, "volume": 1903892.0}, {"date": "2026-04-01", "close": 91.03, "volume": 2498106.0}, {"date": "2026-04-02", "close": 90.89, "volume": 2164781.0}, {"date": "2026-04-06", "close": 91.0, "volume": 1276684.0}, {"date": "2026-04-07", "close": 91.4, "volume": 1744574.0}, {"date": "2026-04-08", "close": 93.01, "volume": 2128542.0}, {"date": "2026-04-09", "close": 93.03, "volume": 1712390.0}, {"date": "2026-04-10", "close": 93.12, "volume": 1769270.0}, {"date": "2026-04-13", "close": 95.34, "volume": 1784295.0}, {"date": "2026-04-14", "close": 96.52, "volume": 2652697.0}, {"date": "2026-04-15", "close": 94.2, "volume": 2168431.0}, {"date": "2026-04-16", "close": 94.78, "volume": 1362528.0}, {"date": "2026-04-17", "close": 94.78, "volume": 1567216.0}, {"date": "2026-04-20", "close": 95.48, "volume": 1551496.0}, {"date": "2026-04-21", "close": 92.69, "volume": 1841924.0}, {"date": "2026-04-22", "close": 93.04, "volume": 1527209.0}, {"date": "2026-04-23", "close": 92.44, "volume": 1843807.0}, {"date": "2026-04-24", "close": 91.26, "volume": 2762309.0}, {"date": "2026-04-27", "close": 92.59, "volume": 2503785.0}, {"date": "2026-04-28", "close": 82.8, "volume": 9824020.0}, {"date": "2026-04-29", "close": 80.07, "volume": 5242761.0}, {"date": "2026-04-30", "close": 82.43, "volume": 4169788.0}, {"date": "2026-05-01", "close": 82.9, "volume": 2724178.0}, {"date": "2026-05-04", "close": 82.67, "volume": 2004360.0}, {"date": "2026-05-05", "close": 83.01, "volume": 1606914.0}, {"date": "2026-05-06", "close": 82.83, "volume": 2379046.0}, {"date": "2026-05-07", "close": 83.37, "volume": 2177691.0}, {"date": "2026-05-08", "close": 82.33, "volume": 2077380.0}, {"date": "2026-05-11", "close": 79.58, "volume": 2229821.0}, {"date": "2026-05-12", "close": 83.37, "volume": 2436578.0}, {"date": "2026-05-13", "close": 82.72, "volume": 2239258.0}, {"date": "2026-05-14", "close": 82.65, "volume": 2170896.0}, {"date": "2026-05-15", "close": 83.7, "volume": 2578904.0}, {"date": "2026-05-18", "close": 85.14, "volume": 2303229.0}, {"date": "2026-05-19", "close": 86.08, "volume": 2918382.0}, {"date": "2026-05-20", "close": 85.38, "volume": 2569076.0}, {"date": "2026-05-21", "close": 85.31, "volume": 1895407.0}, {"date": "2026-05-22", "close": 85.5, "volume": 1809926.0}, {"date": "2026-05-26", "close": 84.41, "volume": 2072669.0}, {"date": "2026-05-27", "close": 82.56, "volume": 1666877.0}, {"date": "2026-05-28", "close": 82.82, "volume": 2313044.0}, {"date": "2026-05-29", "close": 82.33, "volume": 3216689.0}, {"date": "2026-06-01", "close": 82.94, "volume": 2704141.0}, {"date": "2026-06-02", "close": 83.75, "volume": 2602169.0}, {"date": "2026-06-03", "close": 84.98, "volume": 1948498.0}, {"date": "2026-06-04", "close": 86.69, "volume": 1623416.0}, {"date": "2026-06-05", "close": 87.33, "volume": 1963632.0}, {"date": "2026-06-08", "close": 87.27, "volume": 1645512.0}, {"date": "2026-06-09", "close": 89.63, "volume": 1869790.0}, {"date": "2026-06-10", "close": 88.17, "volume": 2393474.0}, {"date": "2026-06-11", "close": 87.14, "volume": 1995942.0}, {"date": "2026-06-12", "close": 88.57, "volume": 1784501.0}, {"date": "2026-06-15", "close": 88.26, "volume": 1536068.0}, {"date": "2026-06-16", "close": 89.33, "volume": 2658160.0}, {"date": "2026-06-17", "close": 87.16, "volume": 1846194.0}, {"date": "2026-06-18", "close": 87.97, "volume": 4634999.0}, {"date": "2026-06-22", "close": 87.09, "volume": 2519754.0}, {"date": "2026-06-23", "close": 87.57, "volume": 1789666.0}, {"date": "2026-06-24", "close": 90.56, "volume": 2076417.0}, {"date": "2026-06-25", "close": 90.96, "volume": 1661467.0}, {"date": "2026-06-26", "close": 93.1, "volume": 2281798.0}, {"date": "2026-06-29", "close": 91.24, "volume": 1908041.0}, {"date": "2026-06-30", "close": 86.09, "volume": 4142041.0}, {"date": "2026-07-01", "close": 84.17, "volume": 3484816.0}, {"date": "2026-07-02", "close": 87.47, "volume": 2288767.0}, {"date": "2026-07-06", "close": 89.76, "volume": 2472720.0}, {"date": "2026-07-07", "close": 89.41, "volume": 1654323.0}, {"date": "2026-07-08", "close": 87.56, "volume": 1615545.0}, {"date": "2026-07-09", "close": 89.23, "volume": 1809792.0}, {"date": "2026-07-10", "close": 91.34, "volume": 1543163.0}, {"date": "2026-07-13", "close": 94.08, "volume": 2724817.0}, {"date": "2026-07-14", "close": 91.03, "volume": 3214219.0}, {"date": "2026-07-15", "close": 90.14, "volume": 2495254.0}, {"date": "2026-07-16", "close": 93.75, "volume": 2867382.0}, {"date": "2026-07-17", "close": 91.12, "volume": 2632369.0}, {"date": "2026-07-20", "close": 89.72, "volume": 2150822.0}, {"date": "2026-07-21", "close": 88.92, "volume": 1985687.0}, {"date": "2026-07-22", "close": 88.68, "volume": 1179140.0}, {"date": "2026-07-23", "close": 89.65, "volume": 1607277.0}, {"date": "2026-07-24", "close": 91.35, "volume": 1252099.0}, {"date": "2026-07-27", "close": 92.07, "volume": 1568278.0}, {"date": "2026-07-28", "close": 95.75, "volume": 3737133.0}, {"date": "2026-07-29", "close": 97.15, "volume": 3616075.0}, {"date": "2026-07-30", "close": 94.96, "volume": 2178095.0}, {"date": "2026-07-31", "close": 93.93, "volume": 2773021.0}, {"date": "2026-08-03", "close": 96.98, "volume": 2246992.0}, {"date": "2026-08-04", "close": 95.81, "volume": 3547170.0}, {"date": "2026-08-05", "close": 98.16, "volume": 5480484.0}, {"date": "2026-08-06", "close": 97.19, "volume": 2998253.0}, {"date": "2026-08-07", "close": 96.55, "volume": 2186659.0}], "refreshing": true}