{"ticker": "ZTS", "overview": {"cik": "1555280", "ticker": "ZTS", "name": "Zoetis Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001555280-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001555280-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064578", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062776", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060136", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "FORM 3", "accession": "0001628280-26-058653", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055777", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338080", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001555280-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001555280-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003137", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048210", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048209", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048208", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048207", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048206", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048205", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048204", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048203", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048202", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-14", "title": "FORM 3/A", "accession": "0001628280-26-048194", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044657", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001555280-26-000034", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0001628280-26-043958", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042528", "price_sensitive": false}]}, "description": "Zoetis Inc. trades as ZTS on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 84 insider filings for the company. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZTS", "has_prices": true, "as_of": "2026-08-07", "last": 72.66, "prev_close": 77.27, "change": -4.609999999999999, "change_pct": -0.0596609292092662, "session_volume": 12784550.0, "vwap_5": 75.42886357625483, "vwap_20": 75.7466347275775, "vwap_60": 76.92415426878007, "vwap_250": 107.54726330763748, "high_52w": 144.35, "low_52w": 71.86, "avg_volume_20": 6834597.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065804", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Abhay U. Nayak", "who_key": "Nayak Abhay U", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797754/000162828026065804/0001628280-26-065804-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-065805", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Astorga Jeannette Ferran", "who_key": "Ferran Astorga Jeannette", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900614/000162828026065805/0001628280-26-065805-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-065806", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Keith Sarbaugh", "who_key": "Sarbaugh Keith", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044651/000162828026065806/0001628280-26-065806-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-065807", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Julie Fuller", "who_key": "FULLER JULIE", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839804/000162828026065807/0001628280-26-065807-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-065808", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Rimma Driscoll", "who_key": "Driscoll Rimma", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952575/000162828026065808/0001628280-26-065808-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-065809", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Kevin Esch", "who_key": "Esch Kevin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2099914/000162828026065809/0001628280-26-065809-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-065810", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Kristin C. Peck", "who_key": "PECK KRISTIN C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1555280/000162828026065810/0001628280-26-065810-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "0001628280-26-065803", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Roxanne Lagano", "who_key": "Lagano Roxanne", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567878/000162828026065803/0001628280-26-065803-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "HOUSE-2026-20035622-T49", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "Main Street Trust > Bank of America\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Hon. Gilbert Cisneros adds ZTS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65741}, {"id": "0001628280-26-060136", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "James Saccaro", "who_key": "SACCARO JAMES", "role": "EVP,  CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593636/000162828026060136/0001628280-26-060136-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0001628280-26-055777", "src": "INSIDERS", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Frank A. Damelio", "who_key": "DAMELIO FRANK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ZTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1555280/000162828026055777/0001628280-26-055777-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "HOUSE-2026-20035190-T62", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "Main Street Trust > Bank of America\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros sells ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156461}, {"id": "13DG-0002012383-26-003137", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in ZTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003137-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "HOUSE-2026-20034906-T63", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "et Trust > Bank of America\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201101}, {"id": "HOUSE-2026-20034968-T2", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "New\nS O: Moran Wealth IRA\nZoetis Inc. Class A Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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": "Hon. Byron Donalds buys ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034968.pdf", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211181}, {"id": "13DG-0002100119-26-001284", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis 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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001284-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000843", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000843-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "HOUSE-2026-20034500-T93", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "et Trust > Bank of America\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros trims ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291821}, {"id": "13DG-0000102909-26-002697", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis 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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002697-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2026-20034285-T131", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "Main Street Trust > Bank of America\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros offloads ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337901}, {"id": "HOUSE-2026-20034144-T82", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "> Bank of America\nD: Ticker 1810 HK\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "HOUSE-2026-20033762-T114", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "> Bank of America\nD: Ticker 1810 HK\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458861}, {"id": "HOUSE-2025-20033619-T170", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "t > Bank of America\nD: Ticker 1810HK\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503501}, {"id": "SENATE-86adfb06a8b54bc9ad3e9c8e24a8ba30-2", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc. Class A Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "On the Hill: Sen. Markwayne Mullin sells ZTS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86adfb06-a8b5-4bc9-ad3e-9c8e24a8ba30/", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515021}, {"id": "HOUSE-2025-20032298-T5", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nZoetis Inc. Class A Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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": "On the Hill: Hon. Rick Larsen sells ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032298.pdf", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565421}, {"id": "HOUSE-2025-20031022-T60", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "Main Street Trust > Bank of America\nZoetis Inc. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros offloads ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654701}, {"id": "HOUSE-2025-20030932-T139", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "rles Schwab Brokerage Account 924\nSP Zoetis Inc. Class A Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "On the Hill: Hon. Lisa McClain sells ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656141}, {"id": "HOUSE-2025-20030891-T684", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nSP Zoetis Inc. Class A Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain files a buy in ZTS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "HOUSE-2025-20030433-T39", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "New\nS O: JP Morgan Brokerage Account\nZoetis Inc. Class A Common 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": "Hon. Rob Bresnahan adds ZTS to the portfolio ($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": 772781}, {"id": "SENATE-8bb121debbff45509dd4b60d4002e230-12", "src": "CONGRESS", "ticker": "ZTS", "cik": "", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc. Class A Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in ZTS ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775661}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003137", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in ZTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003137-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-001284", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis 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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001284-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000843", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000843-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002697", "src": "13DG", "ticker": "ZTS", "cik": "1555280", "company": "Zoetis Inc.", "company_raw": "Zoetis 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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002697-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Zoetis Inc. Class A Common Stock", "new_value": "Zoetis Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001555280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001555280", "applied": 1, "detected_at": "2026-10-29T00:50:27.622697"}]}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 70007.0, "sold": 33005.0, "net": 37002.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86adfb06-a8b5-4bc9-ad3e-9c8e24a8ba30/"}, {"action": "BUY", "amount": 50001.0, "date": "2025-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c658a976-635f-4d9d-9254-8594ae0ad310/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/324d2ffc-178b-417a-aecb-5c86481ba4bc/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ec84f1d8-d30a-4775-ae3c-bcb15a89cbc1/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d92603fa-2ad9-400e-b653-69b5d40c70c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86adfb06-a8b5-4bc9-ad3e-9c8e24a8ba30/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 51009.0, "net": -51009.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2024-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94bc262a-9045-40d2-be53-18fd4ee6568c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94bc262a-9045-40d2-be53-18fd4ee6568c/"}}, {"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021641.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021641.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 4004.0, "net": 1001.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/58c402ff-7995-4e0a-809d-b08544832300/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/65b4f90c-0769-455b-a1d9-6b88b2380ff3/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/91384996-f2d2-4cb1-b261-43afd6b8c465/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-09-18", "net": 1001.0}], "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001555280-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001555280-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064578", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062776", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060136", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "FORM 3", "accession": "0001628280-26-058653", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055777", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338080", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001555280-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001555280-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003137", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048210", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048209", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048208", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048207", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048206", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048205", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048204", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048203", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048202", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-14", "title": "FORM 3/A", "accession": "0001628280-26-048194", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044657", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001555280-26-000034", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "FORM 3", "accession": "0001628280-26-043958", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042528", "price_sensitive": false}], "performance": {"ticker": "ZTS", "has_prices": true, "summary": {"n": 32, "avg": -0.5300493381377328, "win_rate": 0.0, "best": -0.08407916299004162, "worst": -0.6348743718592965, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 79.33, "return": -0.08407916299004162}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2026-06-09", "score": 0.0, "ref_price": 82.2, "return": -0.11605839416058401}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 128.13, "return": -0.4329196909388902}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 122.24, "return": -0.4055955497382199}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 118.14, "return": -0.38496698831894366}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 151.19, "return": -0.5194126595674318}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 160.35, "return": -0.546866230121609}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 160.41, "return": -0.5470357209650272}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 149.1, "return": -0.5126760563380282}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 167.0, "return": -0.5649101796407185}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 177.17, "return": -0.5898854207822994}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 15001.0, "date": "2024-02-27", "score": 0.0, "ref_price": 199.0, "return": -0.6348743718592965}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2024-01-09", "score": 0.0, "ref_price": 195.94, "return": -0.6291721955700725}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 194.04, "return": -0.6255411255411255}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 194.04, "return": -0.6255411255411255}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 194.04, "return": -0.6255411255411255}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 194.04, "return": -0.6255411255411255}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 197.16, "return": -0.6314668289713938}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 170.33, "return": -0.5734163095168203}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 176.87, "return": -0.5891898004183864}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 182.0, "return": -0.6007692307692308}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2023-07-21", "score": 0.0, "ref_price": 183.51, "return": -0.6040542749713912}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 167.03, "return": -0.5649883254505179}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 169.67, "return": -0.5717569399422409}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 165.49, "return": -0.5609402380808508}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2023-01-10", "score": 0.0, "ref_price": 154.36, "return": -0.5292821974604821}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-12-20", "score": 0.0, "ref_price": 142.47, "return": -0.4899978942935355}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 154.14, "return": -0.5286103542234333}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 154.14, "return": -0.5286103542234333}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 15001.0, "date": "2022-08-26", "score": 0.0, "ref_price": 159.89, "return": -0.5455625742698105}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 170.12, "return": -0.5728897249000706}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 181.39, "return": -0.5994266497601852}]}, "price_series": [{"date": "2016-08-08", "close": 50.8, "volume": 5174516.0}, {"date": "2016-08-09", "close": 50.93, "volume": 3666657.0}, {"date": "2016-08-10", "close": 51.81, "volume": 5083750.0}, {"date": "2016-08-11", "close": 52.07, "volume": 3056889.0}, {"date": "2016-08-12", "close": 51.98, "volume": 1980656.0}, {"date": "2016-08-15", "close": 52.38, "volume": 2280762.0}, {"date": "2016-08-16", "close": 52.09, "volume": 2696898.0}, {"date": "2016-08-17", "close": 52.3, "volume": 3027602.0}, {"date": "2016-08-18", "close": 52.29, "volume": 1842527.0}, {"date": "2016-08-19", "close": 52.54, "volume": 2714250.0}, {"date": "2016-08-22", "close": 51.23, "volume": 5297999.0}, {"date": "2016-08-23", "close": 51.25, "volume": 3518734.0}, {"date": "2016-08-24", "close": 50.63, "volume": 3262792.0}, {"date": "2016-08-25", "close": 50.47, "volume": 2919317.0}, {"date": "2016-08-26", "close": 50.76, "volume": 2707091.0}, {"date": "2016-08-29", "close": 50.76, "volume": 2370656.0}, {"date": "2016-08-30", "close": 50.75, "volume": 2878680.0}, {"date": "2016-08-31", "close": 51.1, "volume": 3446680.0}, {"date": "2016-09-01", "close": 51.11, "volume": 2695047.0}, {"date": "2016-09-02", "close": 51.26, "volume": 2226546.0}, {"date": "2016-09-06", "close": 51.29, "volume": 3957429.0}, {"date": "2016-09-07", "close": 52.04, "volume": 3766719.0}, {"date": "2016-09-08", "close": 51.41, "volume": 5516323.0}, {"date": "2016-09-09", "close": 50.39, "volume": 3172250.0}, {"date": "2016-09-12", "close": 51.15, "volume": 5677935.0}, {"date": "2016-09-13", "close": 50.32, "volume": 3879750.0}, {"date": "2016-09-14", "close": 50.55, "volume": 3544356.0}, {"date": "2016-09-15", "close": 50.72, "volume": 3331049.0}, {"date": "2016-09-16", "close": 50.51, "volume": 8679598.0}, {"date": "2016-09-19", "close": 50.32, "volume": 2428959.0}, {"date": "2016-09-20", "close": 50.6, "volume": 1722833.0}, {"date": "2016-09-21", "close": 51.06, "volume": 2487488.0}, {"date": "2016-09-22", "close": 51.63, "volume": 3173488.0}, {"date": "2016-09-23", "close": 51.51, "volume": 2560491.0}, {"date": "2016-09-26", "close": 51.21, "volume": 3266966.0}, {"date": "2016-09-27", "close": 51.87, "volume": 3203389.0}, {"date": "2016-09-28", "close": 51.75, "volume": 2842261.0}, {"date": "2016-09-29", "close": 51.02, "volume": 2877768.0}, {"date": "2016-09-30", "close": 52.01, "volume": 3971569.0}, {"date": "2016-10-03", "close": 52.36, "volume": 2412695.0}, {"date": "2016-10-04", "close": 52.31, "volume": 3189769.0}, {"date": "2016-10-05", "close": 52.18, "volume": 2608084.0}, {"date": "2016-10-06", "close": 51.65, "volume": 2702444.0}, {"date": "2016-10-07", "close": 51.85, "volume": 3323522.0}, {"date": "2016-10-10", "close": 52.69, "volume": 3119094.0}, {"date": "2016-10-11", "close": 50.96, "volume": 7512167.0}, {"date": "2016-10-12", "close": 51.42, "volume": 4602027.0}, {"date": "2016-10-13", "close": 51.02, "volume": 2812177.0}, {"date": "2016-10-14", "close": 50.18, "volume": 2485377.0}, {"date": "2016-10-17", "close": 50.03, "volume": 2644607.0}, {"date": "2016-10-18", "close": 51.06, "volume": 2032614.0}, {"date": "2016-10-19", "close": 51.11, "volume": 1605234.0}, {"date": "2016-10-20", "close": 51.3, "volume": 1497785.0}, {"date": "2016-10-21", "close": 50.94, "volume": 2032227.0}, {"date": "2016-10-24", "close": 51.03, "volume": 1674033.0}, {"date": "2016-10-25", "close": 49.99, "volume": 3557256.0}, {"date": "2016-10-26", "close": 48.77, "volume": 3930051.0}, {"date": "2016-10-27", "close": 48.77, "volume": 2563611.0}, {"date": "2016-10-28", "close": 48.56, "volume": 3168268.0}, {"date": "2016-10-31", "close": 47.8, "volume": 4635765.0}, {"date": "2016-11-01", "close": 47.25, "volume": 8721785.0}, {"date": "2016-11-02", "close": 50.11, "volume": 8106616.0}, {"date": "2016-11-03", "close": 48.95, "volume": 4550193.0}, {"date": "2016-11-04", "close": 49.94, "volume": 4234161.0}, {"date": "2016-11-07", "close": 49.98, "volume": 9364491.0}, {"date": "2016-11-08", "close": 50.33, "volume": 3852221.0}, {"date": "2016-11-09", "close": 51.0, "volume": 5102875.0}, {"date": "2016-11-10", "close": 51.09, "volume": 5661784.0}, {"date": "2016-11-11", "close": 50.61, "volume": 3527011.0}, {"date": "2016-11-14", "close": 48.96, "volume": 3681828.0}, {"date": "2016-11-15", "close": 49.15, "volume": 5996815.0}, {"date": "2016-11-16", "close": 48.84, "volume": 2941509.0}, {"date": "2016-11-17", "close": 49.21, "volume": 3645088.0}, {"date": "2016-11-18", "close": 49.89, "volume": 4747938.0}, {"date": "2016-11-21", "close": 50.0, "volume": 2730212.0}, {"date": "2016-11-22", "close": 49.63, "volume": 3018483.0}, {"date": "2016-11-23", "close": 50.18, "volume": 2056184.0}, {"date": "2016-11-25", "close": 50.18, "volume": 804749.0}, {"date": "2016-11-28", "close": 50.15, "volume": 2692724.0}, {"date": "2016-11-29", "close": 50.45, "volume": 2314142.0}, {"date": "2016-11-30", "close": 50.38, "volume": 3782081.0}, {"date": "2016-12-01", "close": 49.16, "volume": 4252362.0}, {"date": "2016-12-02", "close": 49.1, "volume": 3183437.0}, {"date": "2016-12-05", "close": 49.82, "volume": 2578193.0}, {"date": "2016-12-06", "close": 50.22, "volume": 2573040.0}, {"date": "2016-12-07", "close": 51.26, "volume": 4037819.0}, {"date": "2016-12-08", "close": 51.68, "volume": 3217027.0}, {"date": "2016-12-09", "close": 51.89, "volume": 2664486.0}, {"date": "2016-12-12", "close": 50.92, "volume": 5021814.0}, {"date": "2016-12-13", "close": 51.05, "volume": 5142408.0}, {"date": "2016-12-14", "close": 50.84, "volume": 2890070.0}, {"date": "2016-12-15", "close": 52.32, "volume": 3995303.0}, {"date": "2016-12-16", "close": 52.46, "volume": 3959794.0}, {"date": "2016-12-19", "close": 52.39, "volume": 2137592.0}, {"date": "2016-12-20", "close": 53.1, "volume": 2580756.0}, {"date": "2016-12-21", "close": 53.12, "volume": 2755192.0}, {"date": "2016-12-22", "close": 53.26, "volume": 1515790.0}, {"date": "2016-12-23", "close": 53.78, "volume": 1942469.0}, {"date": "2016-12-27", "close": 53.72, "volume": 1344976.0}, {"date": "2016-12-28", "close": 53.44, "volume": 1222556.0}, {"date": "2016-12-29", "close": 53.62, "volume": 1047017.0}, {"date": "2016-12-30", "close": 53.53, "volume": 1701204.0}, {"date": "2017-01-03", "close": 53.59, "volume": 3580369.0}, {"date": "2017-01-04", "close": 54.11, "volume": 3316309.0}, {"date": "2017-01-05", "close": 53.93, "volume": 2469121.0}, {"date": "2017-01-06", "close": 54.1, "volume": 2845753.0}, {"date": "2017-01-09", "close": 53.95, "volume": 2123301.0}, {"date": "2017-01-10", "close": 53.93, "volume": 2087082.0}, {"date": "2017-01-11", "close": 53.31, "volume": 3400547.0}, {"date": "2017-01-12", "close": 53.39, "volume": 1513579.0}, {"date": "2017-01-13", "close": 53.74, "volume": 1319076.0}, {"date": "2017-01-17", "close": 53.22, "volume": 2213400.0}, {"date": "2017-01-18", "close": 53.3, "volume": 3199877.0}, {"date": "2017-01-19", "close": 53.5, "volume": 2902450.0}, {"date": "2017-01-20", "close": 53.97, "volume": 3573514.0}, {"date": "2017-01-23", "close": 53.75, "volume": 2978626.0}, {"date": "2017-01-24", "close": 53.78, "volume": 2490862.0}, {"date": "2017-01-25", "close": 54.0, "volume": 5709082.0}, {"date": "2017-01-26", "close": 53.84, "volume": 2272268.0}, {"date": "2017-01-27", "close": 54.65, "volume": 2326830.0}, {"date": "2017-01-30", "close": 54.27, "volume": 2317125.0}, {"date": "2017-01-31", "close": 54.94, "volume": 3616460.0}, {"date": "2017-02-01", "close": 55.32, "volume": 2492158.0}, {"date": "2017-02-02", "close": 55.7, "volume": 2723044.0}, {"date": "2017-02-03", "close": 55.92, "volume": 2309365.0}, {"date": "2017-02-06", "close": 55.77, "volume": 2893567.0}, {"date": "2017-02-07", "close": 55.98, "volume": 2402728.0}, {"date": "2017-02-08", "close": 55.96, "volume": 2888874.0}, {"date": "2017-02-09", "close": 55.96, "volume": 2655773.0}, {"date": "2017-02-10", "close": 55.73, "volume": 4308799.0}, {"date": "2017-02-13", "close": 55.14, "volume": 5636017.0}, {"date": "2017-02-14", "close": 55.02, "volume": 5216391.0}, {"date": "2017-02-15", "close": 55.15, "volume": 5625648.0}, {"date": "2017-02-16", "close": 52.78, "volume": 12881620.0}, {"date": "2017-02-17", "close": 52.51, "volume": 8167424.0}, {"date": "2017-02-21", "close": 53.47, "volume": 5931413.0}, {"date": "2017-02-22", "close": 53.38, "volume": 3596975.0}, {"date": "2017-02-23", "close": 53.58, "volume": 4673432.0}, {"date": "2017-02-24", "close": 53.88, "volume": 4819662.0}, {"date": "2017-02-27", "close": 53.83, "volume": 4220561.0}, {"date": "2017-02-28", "close": 53.31, "volume": 4106339.0}, {"date": "2017-03-01", "close": 53.89, "volume": 3581075.0}, {"date": "2017-03-02", "close": 53.37, "volume": 3299974.0}, {"date": "2017-03-03", "close": 53.42, "volume": 2483602.0}, {"date": "2017-03-06", "close": 53.08, "volume": 1832305.0}, {"date": "2017-03-07", "close": 53.07, "volume": 2762343.0}, {"date": "2017-03-08", "close": 53.0, "volume": 2095304.0}, {"date": "2017-03-09", "close": 53.69, "volume": 3187968.0}, {"date": "2017-03-10", "close": 53.34, "volume": 2833539.0}, {"date": "2017-03-13", "close": 53.56, "volume": 2297765.0}, {"date": "2017-03-14", "close": 53.42, "volume": 2277529.0}, {"date": "2017-03-15", "close": 54.28, "volume": 2926129.0}, {"date": "2017-03-16", "close": 54.43, "volume": 3245909.0}, {"date": "2017-03-17", "close": 54.0, "volume": 4510179.0}, {"date": "2017-03-20", "close": 54.28, "volume": 2180574.0}, {"date": "2017-03-21", "close": 53.39, "volume": 3008622.0}, {"date": "2017-03-22", "close": 53.87, "volume": 3275985.0}, {"date": "2017-03-23", "close": 53.8, "volume": 3015617.0}, {"date": "2017-03-24", "close": 53.85, "volume": 2384027.0}, {"date": "2017-03-27", "close": 53.97, "volume": 3168491.0}, {"date": "2017-03-28", "close": 54.16, "volume": 2328150.0}, {"date": "2017-03-29", "close": 53.82, "volume": 2269855.0}, {"date": "2017-03-30", "close": 53.47, "volume": 2697544.0}, {"date": "2017-03-31", "close": 53.37, "volume": 3163836.0}, {"date": "2017-04-03", "close": 53.17, "volume": 2806458.0}, {"date": "2017-04-04", "close": 52.65, "volume": 3002457.0}, {"date": "2017-04-05", "close": 52.67, "volume": 3762534.0}, {"date": "2017-04-06", "close": 52.67, "volume": 4210467.0}, {"date": "2017-04-07", "close": 52.54, "volume": 2218732.0}, {"date": "2017-04-10", "close": 52.74, "volume": 1772287.0}, {"date": "2017-04-11", "close": 52.85, "volume": 1976384.0}, {"date": "2017-04-12", "close": 53.22, "volume": 2764541.0}, {"date": "2017-04-13", "close": 53.1, "volume": 2104936.0}, {"date": "2017-04-17", "close": 53.5, "volume": 1975296.0}, {"date": "2017-04-18", "close": 53.55, "volume": 2194420.0}, {"date": "2017-04-19", "close": 53.85, "volume": 4102669.0}, {"date": "2017-04-20", "close": 54.29, "volume": 2232770.0}, {"date": "2017-04-21", "close": 54.19, "volume": 2124663.0}, {"date": "2017-04-24", "close": 54.99, "volume": 2770642.0}, {"date": "2017-04-25", "close": 55.12, "volume": 4346140.0}, {"date": "2017-04-26", "close": 55.57, "volume": 2665816.0}, {"date": "2017-04-27", "close": 56.46, "volume": 2986421.0}, {"date": "2017-04-28", "close": 56.11, "volume": 3341793.0}, {"date": "2017-05-01", "close": 56.28, "volume": 3607817.0}, {"date": "2017-05-02", "close": 56.47, "volume": 3728559.0}, {"date": "2017-05-03", "close": 55.59, "volume": 5795937.0}, {"date": "2017-05-04", "close": 58.87, "volume": 6923157.0}, {"date": "2017-05-05", "close": 59.47, "volume": 6896027.0}, {"date": "2017-05-08", "close": 58.81, "volume": 3160708.0}, {"date": "2017-05-09", "close": 59.43, "volume": 3130507.0}, {"date": "2017-05-10", "close": 59.9, "volume": 4052762.0}, {"date": "2017-05-11", "close": 59.72, "volume": 3175456.0}, {"date": "2017-05-12", "close": 59.88, "volume": 3425146.0}, {"date": "2017-05-15", "close": 60.0, "volume": 2309846.0}, {"date": "2017-05-16", "close": 60.33, "volume": 1816187.0}, {"date": "2017-05-17", "close": 59.73, "volume": 2397563.0}, {"date": "2017-05-18", "close": 59.91, "volume": 1583662.0}, {"date": "2017-05-19", "close": 60.31, "volume": 2567745.0}, {"date": "2017-05-22", "close": 60.31, "volume": 3117309.0}, {"date": "2017-05-23", "close": 61.43, "volume": 3330549.0}, {"date": "2017-05-24", "close": 62.3, "volume": 3869148.0}, {"date": "2017-05-25", "close": 62.58, "volume": 2864917.0}, {"date": "2017-05-26", "close": 62.61, "volume": 1985460.0}, {"date": "2017-05-30", "close": 62.26, "volume": 2884394.0}, {"date": "2017-05-31", "close": 62.28, "volume": 3792154.0}, {"date": "2017-06-01", "close": 62.64, "volume": 3112530.0}, {"date": "2017-06-02", "close": 62.5, "volume": 4110099.0}, {"date": "2017-06-05", "close": 62.67, "volume": 3364563.0}, {"date": "2017-06-06", "close": 62.98, "volume": 2420424.0}, {"date": "2017-06-07", "close": 63.26, "volume": 1904655.0}, {"date": "2017-06-08", "close": 62.58, "volume": 3194371.0}, {"date": "2017-06-09", "close": 62.59, "volume": 2021775.0}, {"date": "2017-06-12", "close": 61.85, "volume": 4522559.0}, {"date": "2017-06-13", "close": 61.96, "volume": 2007271.0}, {"date": "2017-06-14", "close": 62.23, "volume": 1822111.0}, {"date": "2017-06-15", "close": 62.39, "volume": 1605500.0}, {"date": "2017-06-16", "close": 62.55, "volume": 2821302.0}, {"date": "2017-06-19", "close": 63.03, "volume": 1839410.0}, {"date": "2017-06-20", "close": 63.0, "volume": 2077458.0}, {"date": "2017-06-21", "close": 63.0, "volume": 2363021.0}, {"date": "2017-06-22", "close": 63.51, "volume": 2379179.0}, {"date": "2017-06-23", "close": 62.78, "volume": 5215502.0}, {"date": "2017-06-26", "close": 62.72, "volume": 1901779.0}, {"date": "2017-06-27", "close": 62.76, "volume": 2330039.0}, {"date": "2017-06-28", "close": 62.95, "volume": 1635153.0}, {"date": "2017-06-29", "close": 62.5, "volume": 1781910.0}, {"date": "2017-06-30", "close": 62.38, "volume": 1890227.0}, {"date": "2017-07-03", "close": 62.67, "volume": 744262.0}, {"date": "2017-07-05", "close": 62.55, "volume": 3000331.0}, {"date": "2017-07-06", "close": 61.79, "volume": 2319605.0}, {"date": "2017-07-07", "close": 62.59, "volume": 2245801.0}, {"date": "2017-07-10", "close": 62.47, "volume": 1596841.0}, {"date": "2017-07-11", "close": 62.21, "volume": 1220979.0}, {"date": "2017-07-12", "close": 62.56, "volume": 2016188.0}, {"date": "2017-07-13", "close": 63.05, "volume": 2976754.0}, {"date": "2017-07-14", "close": 63.35, "volume": 2131365.0}, {"date": "2017-07-17", "close": 63.07, "volume": 1695813.0}, {"date": "2017-07-18", "close": 62.46, "volume": 1808388.0}, {"date": "2017-07-19", "close": 62.42, "volume": 1850573.0}, {"date": "2017-07-20", "close": 62.75, "volume": 1390312.0}, {"date": "2017-07-21", "close": 63.16, "volume": 2097192.0}, {"date": "2017-07-24", "close": 63.29, "volume": 1811946.0}, {"date": "2017-07-25", "close": 61.28, "volume": 6067931.0}, {"date": "2017-07-26", "close": 62.06, "volume": 3153569.0}, {"date": "2017-07-27", "close": 62.01, "volume": 2090512.0}, {"date": "2017-07-28", "close": 62.21, "volume": 1540607.0}, {"date": "2017-07-31", "close": 62.52, "volume": 2130374.0}, {"date": "2017-08-01", "close": 62.27, "volume": 1728099.0}, {"date": "2017-08-02", "close": 61.54, "volume": 1831115.0}, {"date": "2017-08-03", "close": 62.28, "volume": 1768815.0}, {"date": "2017-08-04", "close": 62.12, "volume": 1277542.0}, {"date": "2017-08-07", "close": 61.83, "volume": 4205900.0}, {"date": "2017-08-08", "close": 60.0, "volume": 4663668.0}, {"date": "2017-08-09", "close": 60.81, "volume": 4017297.0}, {"date": "2017-08-10", "close": 59.74, "volume": 2432814.0}, {"date": "2017-08-11", "close": 59.73, "volume": 2285863.0}, {"date": "2017-08-14", "close": 60.74, "volume": 2475394.0}, {"date": "2017-08-15", "close": 61.03, "volume": 2236797.0}, {"date": "2017-08-16", "close": 61.5, "volume": 1388941.0}, {"date": "2017-08-17", "close": 60.9, "volume": 1620388.0}, {"date": "2017-08-18", "close": 60.75, "volume": 1513092.0}, {"date": "2017-08-21", "close": 61.35, "volume": 1783578.0}, {"date": "2017-08-22", "close": 61.6, "volume": 3459247.0}, {"date": "2017-08-23", "close": 61.36, "volume": 1597889.0}, {"date": "2017-08-24", "close": 61.39, "volume": 2098981.0}, {"date": "2017-08-25", "close": 61.33, "volume": 1965984.0}, {"date": "2017-08-28", "close": 61.54, "volume": 2102054.0}, {"date": "2017-08-29", "close": 61.5, "volume": 1331326.0}, {"date": "2017-08-30", "close": 61.94, "volume": 2101838.0}, {"date": "2017-08-31", "close": 62.7, "volume": 2773281.0}, {"date": "2017-09-01", "close": 62.87, "volume": 1407533.0}, {"date": "2017-09-05", "close": 63.17, "volume": 2860197.0}, {"date": "2017-09-06", "close": 63.39, "volume": 3216109.0}, {"date": "2017-09-07", "close": 64.85, "volume": 2558538.0}, {"date": "2017-09-08", "close": 64.7, "volume": 2237896.0}, {"date": "2017-09-11", "close": 65.28, "volume": 1842380.0}, {"date": "2017-09-12", "close": 65.4, "volume": 1833130.0}, {"date": "2017-09-13", "close": 65.28, "volume": 1517034.0}, {"date": "2017-09-14", "close": 65.25, "volume": 2584337.0}, {"date": "2017-09-15", "close": 65.2, "volume": 2115398.0}, {"date": "2017-09-18", "close": 65.2, "volume": 1584970.0}, {"date": "2017-09-19", "close": 64.78, "volume": 2005847.0}, {"date": "2017-09-20", "close": 64.48, "volume": 2634685.0}, {"date": "2017-09-21", "close": 64.24, "volume": 1232176.0}, {"date": "2017-09-22", "close": 64.16, "volume": 1538406.0}, {"date": "2017-09-25", "close": 63.67, "volume": 2214327.0}, {"date": "2017-09-26", "close": 63.33, "volume": 1580127.0}, {"date": "2017-09-27", "close": 63.21, "volume": 1959710.0}, {"date": "2017-09-28", "close": 63.32, "volume": 1689750.0}, {"date": "2017-09-29", "close": 63.76, "volume": 1975969.0}, {"date": "2017-10-02", "close": 63.75, "volume": 1794530.0}, {"date": "2017-10-03", "close": 63.59, "volume": 1809492.0}, {"date": "2017-10-04", "close": 63.57, "volume": 1953280.0}, {"date": "2017-10-05", "close": 63.75, "volume": 2345538.0}, {"date": "2017-10-06", "close": 63.75, "volume": 2543606.0}, {"date": "2017-10-09", "close": 63.73, "volume": 1257637.0}, {"date": "2017-10-10", "close": 63.99, "volume": 2014739.0}, {"date": "2017-10-11", "close": 64.28, "volume": 1611628.0}, {"date": "2017-10-12", "close": 64.91, "volume": 1863735.0}, {"date": "2017-10-13", "close": 65.44, "volume": 2401585.0}, {"date": "2017-10-16", "close": 65.71, "volume": 2453372.0}, {"date": "2017-10-17", "close": 65.81, "volume": 2222491.0}, {"date": "2017-10-18", "close": 65.56, "volume": 1723259.0}, {"date": "2017-10-19", "close": 65.58, "volume": 1572105.0}, {"date": "2017-10-20", "close": 65.94, "volume": 1690098.0}, {"date": "2017-10-23", "close": 65.28, "volume": 1782115.0}, {"date": "2017-10-24", "close": 64.98, "volume": 1771247.0}, {"date": "2017-10-25", "close": 64.38, "volume": 1964434.0}, {"date": "2017-10-26", "close": 63.74, "volume": 2962786.0}, {"date": "2017-10-27", "close": 64.05, "volume": 2911660.0}, {"date": "2017-10-30", "close": 63.24, "volume": 3911689.0}, {"date": "2017-10-31", "close": 63.82, "volume": 3798447.0}, {"date": "2017-11-01", "close": 64.51, "volume": 3065957.0}, {"date": "2017-11-02", "close": 67.31, "volume": 5185564.0}, {"date": "2017-11-03", "close": 68.69, "volume": 4320676.0}, {"date": "2017-11-06", "close": 69.71, "volume": 3884834.0}, {"date": "2017-11-07", "close": 68.45, "volume": 5010064.0}, {"date": "2017-11-08", "close": 69.51, "volume": 3933647.0}, {"date": "2017-11-09", "close": 69.3, "volume": 2406677.0}, {"date": "2017-11-10", "close": 69.13, "volume": 1905724.0}, {"date": "2017-11-13", "close": 68.88, "volume": 2747469.0}, {"date": "2017-11-14", "close": 69.9, "volume": 2371647.0}, {"date": "2017-11-15", "close": 69.62, "volume": 2075487.0}, {"date": "2017-11-16", "close": 70.41, "volume": 2055575.0}, {"date": "2017-11-17", "close": 70.79, "volume": 2339138.0}, {"date": "2017-11-20", "close": 70.95, "volume": 2268805.0}, {"date": "2017-11-21", "close": 71.36, "volume": 2725360.0}, {"date": "2017-11-22", "close": 71.07, "volume": 1437222.0}, {"date": "2017-11-24", "close": 71.29, "volume": 1200253.0}, {"date": "2017-11-27", "close": 71.54, "volume": 1992186.0}, {"date": "2017-11-28", "close": 71.39, "volume": 2610441.0}, {"date": "2017-11-29", "close": 71.61, "volume": 1618690.0}, {"date": "2017-11-30", "close": 72.29, "volume": 2602127.0}, {"date": "2017-12-01", "close": 72.3, "volume": 1932240.0}, {"date": "2017-12-04", "close": 71.02, "volume": 3581375.0}, {"date": "2017-12-05", "close": 70.85, "volume": 2261514.0}, {"date": "2017-12-06", "close": 70.97, "volume": 1507421.0}, {"date": "2017-12-07", "close": 71.64, "volume": 2694364.0}, {"date": "2017-12-08", "close": 71.88, "volume": 1633554.0}, {"date": "2017-12-11", "close": 71.77, "volume": 1146441.0}, {"date": "2017-12-12", "close": 72.23, "volume": 1921681.0}, {"date": "2017-12-13", "close": 72.38, "volume": 1595095.0}, {"date": "2017-12-14", "close": 71.76, "volume": 1364454.0}, {"date": "2017-12-15", "close": 71.96, "volume": 2834167.0}, {"date": "2017-12-18", "close": 72.63, "volume": 1657818.0}, {"date": "2017-12-19", "close": 72.8, "volume": 1946079.0}, {"date": "2017-12-20", "close": 72.71, "volume": 1806257.0}, {"date": "2017-12-21", "close": 72.28, "volume": 1163460.0}, {"date": "2017-12-22", "close": 71.99, "volume": 1345671.0}, {"date": "2017-12-26", "close": 72.34, "volume": 792134.0}, {"date": "2017-12-27", "close": 72.45, "volume": 1159771.0}, {"date": "2017-12-28", "close": 72.39, "volume": 705456.0}, {"date": "2017-12-29", "close": 72.04, "volume": 1692923.0}, {"date": "2018-01-02", "close": 71.77, "volume": 2131090.0}, {"date": "2018-01-03", "close": 72.1, "volume": 2328506.0}, {"date": "2018-01-04", "close": 72.53, "volume": 2534010.0}, {"date": "2018-01-05", "close": 73.36, "volume": 2156848.0}, {"date": "2018-01-08", "close": 74.24, "volume": 3631552.0}, {"date": "2018-01-09", "close": 75.11, "volume": 2721946.0}, {"date": "2018-01-10", "close": 73.91, "volume": 2257464.0}, {"date": "2018-01-11", "close": 74.59, "volume": 1629279.0}, {"date": "2018-01-12", "close": 75.39, "volume": 1902476.0}, {"date": "2018-01-16", "close": 75.54, "volume": 2585084.0}, {"date": "2018-01-17", "close": 76.77, "volume": 2769587.0}, {"date": "2018-01-18", "close": 76.33, "volume": 2581969.0}, {"date": "2018-01-19", "close": 76.62, "volume": 3466998.0}, {"date": "2018-01-22", "close": 77.48, "volume": 4189271.0}, {"date": "2018-01-23", "close": 77.59, "volume": 2253798.0}, {"date": "2018-01-24", "close": 78.33, "volume": 2585326.0}, {"date": "2018-01-25", "close": 79.25, "volume": 2321302.0}, {"date": "2018-01-26", "close": 80.09, "volume": 2531965.0}, {"date": "2018-01-29", "close": 79.18, "volume": 2662383.0}, {"date": "2018-01-30", "close": 78.35, "volume": 3808707.0}, {"date": "2018-01-31", "close": 76.73, "volume": 4127502.0}, {"date": "2018-02-01", "close": 77.82, "volume": 2982259.0}, {"date": "2018-02-02", "close": 76.78, "volume": 2571260.0}, {"date": "2018-02-05", "close": 73.83, "volume": 2889062.0}, {"date": "2018-02-06", "close": 73.27, "volume": 4754172.0}, {"date": "2018-02-07", "close": 73.86, "volume": 3341761.0}, {"date": "2018-02-08", "close": 71.51, "volume": 2717964.0}, {"date": "2018-02-09", "close": 72.35, "volume": 3267626.0}, {"date": "2018-02-12", "close": 73.19, "volume": 3438081.0}, {"date": "2018-02-13", "close": 73.24, "volume": 2124585.0}, {"date": "2018-02-14", "close": 74.46, "volume": 2947751.0}, {"date": "2018-02-15", "close": 78.5, "volume": 5974387.0}, {"date": "2018-02-16", "close": 79.73, "volume": 3927997.0}, {"date": "2018-02-20", "close": 80.35, "volume": 3642804.0}, {"date": "2018-02-21", "close": 80.5, "volume": 3403364.0}, {"date": "2018-02-22", "close": 80.76, "volume": 2230843.0}, {"date": "2018-02-23", "close": 82.79, "volume": 2679175.0}, {"date": "2018-02-26", "close": 83.3, "volume": 2211747.0}, {"date": "2018-02-27", "close": 81.67, "volume": 2241050.0}, {"date": "2018-02-28", "close": 80.86, "volume": 1968242.0}, {"date": "2018-03-01", "close": 80.44, "volume": 3010275.0}, {"date": "2018-03-02", "close": 81.28, "volume": 2018649.0}, {"date": "2018-03-05", "close": 81.89, "volume": 2148473.0}, {"date": "2018-03-06", "close": 81.51, "volume": 2059423.0}, {"date": "2018-03-07", "close": 81.76, "volume": 2878607.0}, {"date": "2018-03-08", "close": 82.54, "volume": 2531534.0}, {"date": "2018-03-09", "close": 84.52, "volume": 3028562.0}, {"date": "2018-03-12", "close": 84.41, "volume": 2204612.0}, {"date": "2018-03-13", "close": 84.59, "volume": 1899130.0}, {"date": "2018-03-14", "close": 84.35, "volume": 1791607.0}, {"date": "2018-03-15", "close": 84.69, "volume": 1660603.0}, {"date": "2018-03-16", "close": 84.6, "volume": 2726649.0}, {"date": "2018-03-19", "close": 83.15, "volume": 2417849.0}, {"date": "2018-03-20", "close": 84.66, "volume": 2653360.0}, {"date": "2018-03-21", "close": 84.1, "volume": 3193720.0}, {"date": "2018-03-22", "close": 82.06, "volume": 3211228.0}, {"date": "2018-03-23", "close": 80.6, "volume": 2607987.0}, {"date": "2018-03-26", "close": 83.73, "volume": 3089688.0}, {"date": "2018-03-27", "close": 81.86, "volume": 2689405.0}, {"date": "2018-03-28", "close": 81.0, "volume": 2634557.0}, {"date": "2018-03-29", "close": 83.51, "volume": 4122924.0}, {"date": "2018-04-02", "close": 81.21, "volume": 2561518.0}, {"date": "2018-04-03", "close": 82.87, "volume": 2216529.0}, {"date": "2018-04-04", "close": 82.85, "volume": 3093293.0}, {"date": "2018-04-05", "close": 83.52, "volume": 2521683.0}, {"date": "2018-04-06", "close": 80.97, "volume": 2752329.0}, {"date": "2018-04-09", "close": 81.87, "volume": 2456442.0}, {"date": "2018-04-10", "close": 83.09, "volume": 2335031.0}, {"date": "2018-04-11", "close": 83.07, "volume": 1691328.0}, {"date": "2018-04-12", "close": 83.96, "volume": 1369460.0}, {"date": "2018-04-13", "close": 83.57, "volume": 1162616.0}, {"date": "2018-04-16", "close": 84.4, "volume": 1662747.0}, {"date": "2018-04-17", "close": 85.67, "volume": 1900975.0}, {"date": "2018-04-18", "close": 85.97, "volume": 2151218.0}, {"date": "2018-04-19", "close": 85.41, "volume": 2172660.0}, {"date": "2018-04-20", "close": 85.45, "volume": 1815197.0}, {"date": "2018-04-23", "close": 85.3, "volume": 1360125.0}, {"date": "2018-04-24", "close": 84.35, "volume": 1914223.0}, {"date": "2018-04-25", "close": 84.57, "volume": 1544642.0}, {"date": "2018-04-26", "close": 84.73, "volume": 2151265.0}, {"date": "2018-04-27", "close": 84.84, "volume": 1119204.0}, {"date": "2018-04-30", "close": 83.48, "volume": 3327100.0}, {"date": "2018-05-01", "close": 83.4, "volume": 3215663.0}, {"date": "2018-05-02", "close": 79.9, "volume": 7293913.0}, {"date": "2018-05-03", "close": 80.38, "volume": 4833566.0}, {"date": "2018-05-04", "close": 81.56, "volume": 2882317.0}, {"date": "2018-05-07", "close": 82.15, "volume": 2015450.0}, {"date": "2018-05-08", "close": 82.0, "volume": 2363018.0}, {"date": "2018-05-09", "close": 82.33, "volume": 3006197.0}, {"date": "2018-05-10", "close": 83.46, "volume": 1977608.0}, {"date": "2018-05-11", "close": 84.45, "volume": 2210359.0}, {"date": "2018-05-14", "close": 84.06, "volume": 2484489.0}, {"date": "2018-05-15", "close": 83.02, "volume": 2202982.0}, {"date": "2018-05-16", "close": 82.85, "volume": 3219609.0}, {"date": "2018-05-17", "close": 82.95, "volume": 1844886.0}, {"date": "2018-05-18", "close": 84.4, "volume": 2157098.0}, {"date": "2018-05-21", "close": 85.38, "volume": 1637830.0}, {"date": "2018-05-22", "close": 84.38, "volume": 1659010.0}, {"date": "2018-05-23", "close": 84.88, "volume": 1736538.0}, {"date": "2018-05-24", "close": 84.75, "volume": 1018037.0}, {"date": "2018-05-25", "close": 83.67, "volume": 1963808.0}, {"date": "2018-05-29", "close": 83.15, "volume": 1822524.0}, {"date": "2018-05-30", "close": 84.45, "volume": 1888552.0}, {"date": "2018-05-31", "close": 83.7, "volume": 2690026.0}, {"date": "2018-06-01", "close": 85.42, "volume": 1422292.0}, {"date": "2018-06-04", "close": 85.39, "volume": 1546388.0}, {"date": "2018-06-05", "close": 84.76, "volume": 2152050.0}, {"date": "2018-06-06", "close": 85.47, "volume": 1917429.0}, {"date": "2018-06-07", "close": 85.66, "volume": 1758530.0}, {"date": "2018-06-08", "close": 86.78, "volume": 2285111.0}, {"date": "2018-06-11", "close": 87.06, "volume": 2084708.0}, {"date": "2018-06-12", "close": 87.15, "volume": 2227632.0}, {"date": "2018-06-13", "close": 87.36, "volume": 2342023.0}, {"date": "2018-06-14", "close": 88.15, "volume": 2608373.0}, {"date": "2018-06-15", "close": 89.2, "volume": 4208453.0}, {"date": "2018-06-18", "close": 88.93, "volume": 3538848.0}, {"date": "2018-06-19", "close": 87.25, "volume": 2727295.0}, {"date": "2018-06-20", "close": 87.0, "volume": 3331836.0}, {"date": "2018-06-21", "close": 87.02, "volume": 2460385.0}, {"date": "2018-06-22", "close": 85.82, "volume": 9607244.0}, {"date": "2018-06-25", "close": 84.7, "volume": 3057160.0}, {"date": "2018-06-26", "close": 84.01, "volume": 3358879.0}, {"date": "2018-06-27", "close": 83.36, "volume": 2092301.0}, {"date": "2018-06-28", "close": 84.83, "volume": 2199466.0}, {"date": "2018-06-29", "close": 85.19, "volume": 3618498.0}, {"date": "2018-07-02", "close": 85.65, "volume": 1758999.0}, {"date": "2018-07-03", "close": 86.07, "volume": 1283503.0}, {"date": "2018-07-05", "close": 86.15, "volume": 2261421.0}, {"date": "2018-07-06", "close": 86.86, "volume": 2073621.0}, {"date": "2018-07-09", "close": 87.49, "volume": 1836206.0}, {"date": "2018-07-10", "close": 86.22, "volume": 2869532.0}, {"date": "2018-07-11", "close": 84.5, "volume": 2959426.0}, {"date": "2018-07-12", "close": 85.47, "volume": 3629049.0}, {"date": "2018-07-13", "close": 86.14, "volume": 1948280.0}, {"date": "2018-07-16", "close": 84.58, "volume": 2473295.0}, {"date": "2018-07-17", "close": 85.77, "volume": 2269104.0}, {"date": "2018-07-18", "close": 85.95, "volume": 1699351.0}, {"date": "2018-07-19", "close": 85.42, "volume": 1405800.0}, {"date": "2018-07-20", "close": 85.29, "volume": 1977649.0}, {"date": "2018-07-23", "close": 83.96, "volume": 3020817.0}, {"date": "2018-07-24", "close": 83.5, "volume": 2952510.0}, {"date": "2018-07-25", "close": 85.64, "volume": 2496160.0}, {"date": "2018-07-26", "close": 85.54, "volume": 2717416.0}, {"date": "2018-07-27", "close": 85.2, "volume": 2968903.0}, {"date": "2018-07-30", "close": 84.49, "volume": 2123183.0}, {"date": "2018-07-31", "close": 86.48, "volume": 3660311.0}, {"date": "2018-08-01", "close": 86.02, "volume": 2750967.0}, {"date": "2018-08-02", "close": 91.43, "volume": 4942558.0}, {"date": "2018-08-03", "close": 91.63, "volume": 4377664.0}, {"date": "2018-08-06", "close": 92.58, "volume": 2644907.0}, {"date": "2018-08-07", "close": 92.49, "volume": 2051923.0}, {"date": "2018-08-08", "close": 93.23, "volume": 1917997.0}, {"date": "2018-08-09", "close": 92.4, "volume": 2308891.0}, {"date": "2018-08-10", "close": 91.7, "volume": 1684198.0}, {"date": "2018-08-13", "close": 91.26, "volume": 1439226.0}, {"date": "2018-08-14", "close": 91.37, "volume": 2385140.0}, {"date": "2018-08-15", "close": 90.85, "volume": 2017306.0}, {"date": "2018-08-16", "close": 91.54, "volume": 2462438.0}, {"date": "2018-08-17", "close": 91.47, "volume": 2712521.0}, {"date": "2018-08-20", "close": 92.16, "volume": 1172480.0}, {"date": "2018-08-21", "close": 92.09, "volume": 1196274.0}, {"date": "2018-08-22", "close": 89.67, "volume": 2779309.0}, {"date": "2018-08-23", "close": 89.67, "volume": 1814867.0}, {"date": "2018-08-24", "close": 89.6, "volume": 1655649.0}, {"date": "2018-08-27", "close": 89.38, "volume": 1532869.0}, {"date": "2018-08-28", "close": 89.55, "volume": 2129941.0}, {"date": "2018-08-29", "close": 89.83, "volume": 1667057.0}, {"date": "2018-08-30", "close": 89.81, "volume": 1442969.0}, {"date": "2018-08-31", "close": 90.6, "volume": 2015819.0}, {"date": "2018-09-04", "close": 89.97, "volume": 1938970.0}, {"date": "2018-09-05", "close": 89.06, "volume": 2167240.0}, {"date": "2018-09-06", "close": 89.74, "volume": 1878995.0}, {"date": "2018-09-07", "close": 89.43, "volume": 1967514.0}, {"date": "2018-09-10", "close": 88.87, "volume": 1281724.0}, {"date": "2018-09-11", "close": 88.24, "volume": 2094568.0}, {"date": "2018-09-12", "close": 88.79, "volume": 1630393.0}, {"date": "2018-09-13", "close": 89.7, "volume": 2269986.0}, {"date": "2018-09-14", "close": 89.01, "volume": 2549101.0}, {"date": "2018-09-17", "close": 88.3, "volume": 1624749.0}, {"date": "2018-09-18", "close": 89.18, "volume": 1713880.0}, {"date": "2018-09-19", "close": 89.08, "volume": 2273384.0}, {"date": "2018-09-20", "close": 90.06, "volume": 3427699.0}, {"date": "2018-09-21", "close": 89.83, "volume": 3448374.0}, {"date": "2018-09-24", "close": 89.65, "volume": 1513248.0}, {"date": "2018-09-25", "close": 90.26, "volume": 1762625.0}, {"date": "2018-09-26", "close": 90.36, "volume": 2320668.0}, {"date": "2018-09-27", "close": 91.2, "volume": 1411252.0}, {"date": "2018-09-28", "close": 91.56, "volume": 1555033.0}, {"date": "2018-10-01", "close": 91.66, "volume": 1891163.0}, {"date": "2018-10-02", "close": 91.83, "volume": 2160280.0}, {"date": "2018-10-03", "close": 93.53, "volume": 3142118.0}, {"date": "2018-10-04", "close": 91.07, "volume": 2433846.0}, {"date": "2018-10-05", "close": 91.95, "volume": 1723523.0}, {"date": "2018-10-08", "close": 91.47, "volume": 1493879.0}, {"date": "2018-10-09", "close": 92.55, "volume": 1987864.0}, {"date": "2018-10-10", "close": 89.63, "volume": 1940956.0}, {"date": "2018-10-11", "close": 87.0, "volume": 3125754.0}, {"date": "2018-10-12", "close": 88.9, "volume": 2205470.0}, {"date": "2018-10-15", "close": 90.08, "volume": 2538069.0}, {"date": "2018-10-16", "close": 91.81, "volume": 2174266.0}, {"date": "2018-10-17", "close": 92.79, "volume": 2127091.0}, {"date": "2018-10-18", "close": 91.83, "volume": 1652676.0}, {"date": "2018-10-19", "close": 91.47, "volume": 1732499.0}, {"date": "2018-10-22", "close": 92.8, "volume": 2750199.0}, {"date": "2018-10-23", "close": 91.47, "volume": 2700635.0}, {"date": "2018-10-24", "close": 88.77, "volume": 2871787.0}, {"date": "2018-10-25", "close": 90.47, "volume": 1735452.0}, {"date": "2018-10-26", "close": 88.85, "volume": 2284727.0}, {"date": "2018-10-29", "close": 89.65, "volume": 1965598.0}, {"date": "2018-10-30", "close": 90.18, "volume": 2441919.0}, {"date": "2018-10-31", "close": 90.15, "volume": 4291339.0}, {"date": "2018-11-01", "close": 94.25, "volume": 4269284.0}, {"date": "2018-11-02", "close": 92.77, "volume": 2685303.0}, {"date": "2018-11-05", "close": 92.72, "volume": 3042697.0}, {"date": "2018-11-06", "close": 92.76, "volume": 2434548.0}, {"date": "2018-11-07", "close": 95.19, "volume": 2613716.0}, {"date": "2018-11-08", "close": 94.9, "volume": 1751668.0}, {"date": "2018-11-09", "close": 95.27, "volume": 2137721.0}, {"date": "2018-11-12", "close": 94.43, "volume": 2120790.0}, {"date": "2018-11-13", "close": 94.17, "volume": 1739921.0}, {"date": "2018-11-14", "close": 92.48, "volume": 2242895.0}, {"date": "2018-11-15", "close": 91.62, "volume": 3882687.0}, {"date": "2018-11-16", "close": 92.27, "volume": 1883021.0}, {"date": "2018-11-19", "close": 90.1, "volume": 2193938.0}, {"date": "2018-11-20", "close": 88.41, "volume": 2549186.0}, {"date": "2018-11-21", "close": 88.68, "volume": 2253256.0}, {"date": "2018-11-23", "close": 89.24, "volume": 836265.0}, {"date": "2018-11-26", "close": 89.52, "volume": 1889402.0}, {"date": "2018-11-27", "close": 90.2, "volume": 1879280.0}, {"date": "2018-11-28", "close": 92.8, "volume": 3376284.0}, {"date": "2018-11-29", "close": 92.77, "volume": 1457262.0}, {"date": "2018-11-30", "close": 93.87, "volume": 3143526.0}, {"date": "2018-12-03", "close": 93.57, "volume": 1921395.0}, {"date": "2018-12-04", "close": 90.57, "volume": 2511785.0}, {"date": "2018-12-06", "close": 90.41, "volume": 2992718.0}, {"date": "2018-12-07", "close": 88.09, "volume": 1705539.0}, {"date": "2018-12-10", "close": 88.92, "volume": 1930107.0}, {"date": "2018-12-11", "close": 89.8, "volume": 1568526.0}, {"date": "2018-12-12", "close": 90.73, "volume": 1630109.0}, {"date": "2018-12-13", "close": 90.94, "volume": 1797932.0}, {"date": "2018-12-14", "close": 88.45, "volume": 2210730.0}, {"date": "2018-12-17", "close": 84.94, "volume": 3308125.0}, {"date": "2018-12-18", "close": 84.99, "volume": 2936942.0}, {"date": "2018-12-19", "close": 83.44, "volume": 2922795.0}, {"date": "2018-12-20", "close": 82.42, "volume": 2833321.0}, {"date": "2018-12-21", "close": 81.68, "volume": 4091722.0}, {"date": "2018-12-24", "close": 79.28, "volume": 1551429.0}, {"date": "2018-12-26", "close": 82.92, "volume": 1848840.0}, {"date": "2018-12-27", "close": 84.33, "volume": 2112710.0}, {"date": "2018-12-28", "close": 84.49, "volume": 1797337.0}, {"date": "2018-12-31", "close": 85.54, "volume": 1485209.0}, {"date": "2019-01-02", "close": 84.48, "volume": 2557526.0}, {"date": "2019-01-03", "close": 81.56, "volume": 2407599.0}, {"date": "2019-01-04", "close": 84.76, "volume": 3377636.0}, {"date": "2019-01-07", "close": 85.27, "volume": 2334264.0}, {"date": "2019-01-08", "close": 86.54, "volume": 2245939.0}, {"date": "2019-01-09", "close": 86.23, "volume": 2772641.0}, {"date": "2019-01-10", "close": 85.9, "volume": 1830553.0}, {"date": "2019-01-11", "close": 86.06, "volume": 1393891.0}, {"date": "2019-01-14", "close": 84.5, "volume": 1581407.0}, {"date": "2019-01-15", "close": 84.81, "volume": 2270297.0}, {"date": "2019-01-16", "close": 83.21, "volume": 3874490.0}, {"date": "2019-01-17", "close": 84.25, "volume": 2711408.0}, {"date": "2019-01-18", "close": 84.59, "volume": 3057802.0}, {"date": "2019-01-22", "close": 84.09, "volume": 2771683.0}, {"date": "2019-01-23", "close": 83.69, "volume": 2066480.0}, {"date": "2019-01-24", "close": 83.66, "volume": 2845649.0}, {"date": "2019-01-25", "close": 84.69, "volume": 4021350.0}, {"date": "2019-01-28", "close": 83.65, "volume": 2452183.0}, {"date": "2019-01-29", "close": 84.41, "volume": 1842053.0}, {"date": "2019-01-30", "close": 85.09, "volume": 2095755.0}, {"date": "2019-01-31", "close": 86.16, "volume": 2563743.0}, {"date": "2019-02-01", "close": 87.14, "volume": 2104105.0}, {"date": "2019-02-04", "close": 86.97, "volume": 1971688.0}, {"date": "2019-02-05", "close": 87.37, "volume": 3012206.0}, {"date": "2019-02-06", "close": 87.58, "volume": 1940757.0}, {"date": "2019-02-07", "close": 86.21, "volume": 1572716.0}, {"date": "2019-02-08", "close": 86.83, "volume": 2066636.0}, {"date": "2019-02-11", "close": 86.27, "volume": 3361139.0}, {"date": "2019-02-12", "close": 87.51, "volume": 2621122.0}, {"date": "2019-02-13", "close": 88.25, "volume": 3697225.0}, {"date": "2019-02-14", "close": 93.26, "volume": 5436524.0}, {"date": "2019-02-15", "close": 95.37, "volume": 3291621.0}, {"date": "2019-02-19", "close": 94.91, "volume": 2251444.0}, {"date": "2019-02-20", "close": 94.39, "volume": 2164650.0}, {"date": "2019-02-21", "close": 93.47, "volume": 1893947.0}, {"date": "2019-02-22", "close": 94.61, "volume": 1851936.0}, {"date": "2019-02-25", "close": 94.39, "volume": 1281571.0}, {"date": "2019-02-26", "close": 93.49, "volume": 1759116.0}, {"date": "2019-02-27", "close": 93.8, "volume": 1535147.0}, {"date": "2019-02-28", "close": 94.23, "volume": 2252225.0}, {"date": "2019-03-01", "close": 95.75, "volume": 2069346.0}, {"date": "2019-03-04", "close": 95.87, "volume": 2749438.0}, {"date": "2019-03-05", "close": 95.78, "volume": 2535883.0}, {"date": "2019-03-06", "close": 94.17, "volume": 2112040.0}, {"date": "2019-03-07", "close": 92.55, "volume": 4092523.0}, {"date": "2019-03-08", "close": 92.41, "volume": 2412788.0}, {"date": "2019-03-11", "close": 94.73, "volume": 2902107.0}, {"date": "2019-03-12", "close": 95.75, "volume": 2424947.0}, {"date": "2019-03-13", "close": 96.93, "volume": 2608511.0}, {"date": "2019-03-14", "close": 96.2, "volume": 1734592.0}, {"date": "2019-03-15", "close": 96.91, "volume": 2904430.0}, {"date": "2019-03-18", "close": 97.77, "volume": 2111113.0}, {"date": "2019-03-19", "close": 98.72, "volume": 1873331.0}, {"date": "2019-03-20", "close": 98.5, "volume": 1592035.0}, {"date": "2019-03-21", "close": 99.64, "volume": 1635228.0}, {"date": "2019-03-22", "close": 97.93, "volume": 1415318.0}, {"date": "2019-03-25", "close": 97.93, "volume": 1402362.0}, {"date": "2019-03-26", "close": 98.82, "volume": 1790336.0}, {"date": "2019-03-27", "close": 98.52, "volume": 1447432.0}, {"date": "2019-03-28", "close": 99.39, "volume": 2279901.0}, {"date": "2019-03-29", "close": 100.67, "volume": 2323028.0}, {"date": "2019-04-01", "close": 101.54, "volume": 2550421.0}, {"date": "2019-04-02", "close": 102.04, "volume": 1736589.0}, {"date": "2019-04-03", "close": 102.12, "volume": 1736950.0}, {"date": "2019-04-04", "close": 101.98, "volume": 2451957.0}, {"date": "2019-04-05", "close": 102.12, "volume": 1865157.0}, {"date": "2019-04-08", "close": 102.23, "volume": 1909542.0}, {"date": "2019-04-09", "close": 101.46, "volume": 1579796.0}, {"date": "2019-04-10", "close": 101.33, "volume": 1566705.0}, {"date": "2019-04-11", "close": 101.06, "volume": 1062746.0}, {"date": "2019-04-12", "close": 101.67, "volume": 1636045.0}, {"date": "2019-04-15", "close": 101.26, "volume": 1680401.0}, {"date": "2019-04-16", "close": 99.17, "volume": 2014173.0}, {"date": "2019-04-17", "close": 97.98, "volume": 2142549.0}, {"date": "2019-04-18", "close": 99.03, "volume": 3420396.0}, {"date": "2019-04-22", "close": 100.12, "volume": 2058536.0}, {"date": "2019-04-23", "close": 101.97, "volume": 2716850.0}, {"date": "2019-04-24", "close": 101.1, "volume": 2160243.0}, {"date": "2019-04-25", "close": 101.83, "volume": 1454086.0}, {"date": "2019-04-26", "close": 103.35, "volume": 2035418.0}, {"date": "2019-04-29", "close": 101.26, "volume": 3443711.0}, {"date": "2019-04-30", "close": 101.84, "volume": 2316283.0}, {"date": "2019-05-01", "close": 101.79, "volume": 2095185.0}, {"date": "2019-05-02", "close": 103.15, "volume": 2003579.0}, {"date": "2019-05-03", "close": 103.75, "volume": 1965192.0}, {"date": "2019-05-06", "close": 103.33, "volume": 1301132.0}, {"date": "2019-05-07", "close": 101.37, "volume": 1673400.0}, {"date": "2019-05-08", "close": 101.86, "volume": 1367618.0}, {"date": "2019-05-09", "close": 101.67, "volume": 1517130.0}, {"date": "2019-05-10", "close": 102.29, "volume": 1885835.0}, {"date": "2019-05-13", "close": 101.35, "volume": 1754392.0}, {"date": "2019-05-14", "close": 101.25, "volume": 1711735.0}, {"date": "2019-05-15", "close": 101.84, "volume": 1459540.0}, {"date": "2019-05-16", "close": 102.93, "volume": 1929840.0}, {"date": "2019-05-17", "close": 101.97, "volume": 2042107.0}, {"date": "2019-05-20", "close": 102.22, "volume": 1665017.0}, {"date": "2019-05-21", "close": 102.38, "volume": 1166705.0}, {"date": "2019-05-22", "close": 102.94, "volume": 1059262.0}, {"date": "2019-05-23", "close": 102.89, "volume": 1726231.0}, {"date": "2019-05-24", "close": 102.4, "volume": 1266746.0}, {"date": "2019-05-28", "close": 102.02, "volume": 4304050.0}, {"date": "2019-05-29", "close": 101.15, "volume": 1883065.0}, {"date": "2019-05-30", "close": 102.33, "volume": 1281944.0}, {"date": "2019-05-31", "close": 101.05, "volume": 1642139.0}, {"date": "2019-06-03", "close": 103.95, "volume": 3397121.0}, {"date": "2019-06-04", "close": 108.12, "volume": 3712082.0}, {"date": "2019-06-05", "close": 108.5, "volume": 3224165.0}, {"date": "2019-06-06", "close": 108.89, "volume": 3123425.0}, {"date": "2019-06-07", "close": 110.06, "volume": 1964788.0}, {"date": "2019-06-10", "close": 110.22, "volume": 2730091.0}, {"date": "2019-06-11", "close": 110.16, "volume": 1706288.0}, {"date": "2019-06-12", "close": 111.44, "volume": 1907492.0}, {"date": "2019-06-13", "close": 110.03, "volume": 1790158.0}, {"date": "2019-06-14", "close": 110.79, "volume": 1790097.0}, {"date": "2019-06-17", "close": 110.81, "volume": 1726693.0}, {"date": "2019-06-18", "close": 113.38, "volume": 2572933.0}, {"date": "2019-06-19", "close": 114.28, "volume": 2026663.0}, {"date": "2019-06-20", "close": 112.97, "volume": 3083317.0}, {"date": "2019-06-21", "close": 112.88, "volume": 3468821.0}, {"date": "2019-06-24", "close": 113.47, "volume": 1875692.0}, {"date": "2019-06-25", "close": 113.86, "volume": 1669226.0}, {"date": "2019-06-26", "close": 113.05, "volume": 1743138.0}, {"date": "2019-06-27", "close": 112.76, "volume": 1348942.0}, {"date": "2019-06-28", "close": 113.49, "volume": 2414061.0}, {"date": "2019-07-01", "close": 113.57, "volume": 1472477.0}, {"date": "2019-07-02", "close": 114.59, "volume": 1568108.0}, {"date": "2019-07-03", "close": 115.34, "volume": 1051999.0}, {"date": "2019-07-05", "close": 114.18, "volume": 1762448.0}, {"date": "2019-07-08", "close": 114.1, "volume": 1267329.0}, {"date": "2019-07-09", "close": 113.26, "volume": 2721981.0}, {"date": "2019-07-10", "close": 114.57, "volume": 1764112.0}, {"date": "2019-07-11", "close": 114.35, "volume": 1588019.0}, {"date": "2019-07-12", "close": 113.31, "volume": 1473388.0}, {"date": "2019-07-15", "close": 113.57, "volume": 1255269.0}, {"date": "2019-07-16", "close": 113.48, "volume": 1214627.0}, {"date": "2019-07-17", "close": 113.68, "volume": 1930290.0}, {"date": "2019-07-18", "close": 114.94, "volume": 1177706.0}, {"date": "2019-07-19", "close": 114.09, "volume": 1838967.0}, {"date": "2019-07-22", "close": 115.94, "volume": 3063419.0}, {"date": "2019-07-23", "close": 115.94, "volume": 1209577.0}, {"date": "2019-07-24", "close": 115.44, "volume": 1581163.0}, {"date": "2019-07-25", "close": 114.65, "volume": 1174501.0}, {"date": "2019-07-26", "close": 115.11, "volume": 1574128.0}, {"date": "2019-07-29", "close": 115.55, "volume": 1541488.0}, {"date": "2019-07-30", "close": 115.79, "volume": 1380767.0}, {"date": "2019-07-31", "close": 114.89, "volume": 2099847.0}, {"date": "2019-08-01", "close": 115.7, "volume": 2101166.0}, {"date": "2019-08-02", "close": 116.36, "volume": 2226984.0}, {"date": "2019-08-05", "close": 112.57, "volume": 3488143.0}, {"date": "2019-08-06", "close": 121.17, "volume": 4042312.0}, {"date": "2019-08-07", "close": 120.89, "volume": 2659038.0}, {"date": "2019-08-08", "close": 124.11, "volume": 2294975.0}, {"date": "2019-08-09", "close": 125.07, "volume": 1661032.0}, {"date": "2019-08-12", "close": 123.96, "volume": 1470343.0}, {"date": "2019-08-13", "close": 124.7, "volume": 1787789.0}, {"date": "2019-08-14", "close": 121.79, "volume": 1875196.0}, {"date": "2019-08-15", "close": 123.68, "volume": 1650691.0}, {"date": "2019-08-16", "close": 125.37, "volume": 1209664.0}, {"date": "2019-08-19", "close": 126.75, "volume": 1137024.0}, {"date": "2019-08-20", "close": 126.05, "volume": 1657143.0}, {"date": "2019-08-21", "close": 127.64, "volume": 1874969.0}, {"date": "2019-08-22", "close": 126.64, "volume": 2397878.0}, {"date": "2019-08-23", "close": 123.07, "volume": 2321435.0}, {"date": "2019-08-26", "close": 126.2, "volume": 1267522.0}, {"date": "2019-08-27", "close": 125.24, "volume": 2394879.0}, {"date": "2019-08-28", "close": 125.77, "volume": 1110533.0}, {"date": "2019-08-29", "close": 126.68, "volume": 1498847.0}, {"date": "2019-08-30", "close": 126.42, "volume": 1601187.0}, {"date": "2019-09-03", "close": 127.04, "volume": 1887417.0}, {"date": "2019-09-04", "close": 127.59, "volume": 1953884.0}, {"date": "2019-09-05", "close": 128.07, "volume": 1721439.0}, {"date": "2019-09-06", "close": 128.43, "volume": 1698163.0}, {"date": "2019-09-09", "close": 126.66, "volume": 2601577.0}, {"date": "2019-09-10", "close": 123.03, "volume": 3089430.0}, {"date": "2019-09-11", "close": 120.7, "volume": 3365669.0}, {"date": "2019-09-12", "close": 121.69, "volume": 2444834.0}, {"date": "2019-09-13", "close": 121.02, "volume": 3116226.0}, {"date": "2019-09-16", "close": 119.64, "volume": 2651029.0}, {"date": "2019-09-17", "close": 122.42, "volume": 2187941.0}, {"date": "2019-09-18", "close": 123.24, "volume": 1674811.0}, {"date": "2019-09-19", "close": 124.27, "volume": 1424399.0}, {"date": "2019-09-20", "close": 125.62, "volume": 2585539.0}, {"date": "2019-09-23", "close": 125.08, "volume": 1611524.0}, {"date": "2019-09-24", "close": 125.05, "volume": 1848190.0}, {"date": "2019-09-25", "close": 124.78, "volume": 1197934.0}, {"date": "2019-09-26", "close": 126.06, "volume": 1870787.0}, {"date": "2019-09-27", "close": 123.9, "volume": 1664029.0}, {"date": "2019-09-30", "close": 124.59, "volume": 1937297.0}, {"date": "2019-10-01", "close": 125.12, "volume": 1565194.0}, {"date": "2019-10-02", "close": 122.29, "volume": 1743534.0}, {"date": "2019-10-03", "close": 124.28, "volume": 1689073.0}, {"date": "2019-10-04", "close": 127.05, "volume": 1471502.0}, {"date": "2019-10-07", "close": 126.07, "volume": 1009879.0}, {"date": "2019-10-08", "close": 125.38, "volume": 1776857.0}, {"date": "2019-10-09", "close": 126.43, "volume": 1486043.0}, {"date": "2019-10-10", "close": 127.41, "volume": 1918456.0}, {"date": "2019-10-11", "close": 128.47, "volume": 2316329.0}, {"date": "2019-10-14", "close": 126.59, "volume": 1897456.0}, {"date": "2019-10-15", "close": 128.71, "volume": 2028782.0}, {"date": "2019-10-16", "close": 127.93, "volume": 1656072.0}, {"date": "2019-10-17", "close": 128.47, "volume": 1518600.0}, {"date": "2019-10-18", "close": 128.12, "volume": 2451441.0}, {"date": "2019-10-21", "close": 126.45, "volume": 1674005.0}, {"date": "2019-10-22", "close": 122.81, "volume": 2338223.0}, {"date": "2019-10-23", "close": 121.8, "volume": 2848192.0}, {"date": "2019-10-24", "close": 122.95, "volume": 2228217.0}, {"date": "2019-10-25", "close": 124.36, "volume": 1561029.0}, {"date": "2019-10-28", "close": 125.13, "volume": 1441780.0}, {"date": "2019-10-29", "close": 126.16, "volume": 1683741.0}, {"date": "2019-10-30", "close": 127.6, "volume": 2042491.0}, {"date": "2019-10-31", "close": 127.92, "volume": 1905320.0}, {"date": "2019-11-01", "close": 125.34, "volume": 2466242.0}, {"date": "2019-11-04", "close": 124.76, "volume": 1918835.0}, {"date": "2019-11-05", "close": 120.25, "volume": 4491973.0}, {"date": "2019-11-06", "close": 121.47, "volume": 3509763.0}, {"date": "2019-11-07", "close": 121.03, "volume": 3945466.0}, {"date": "2019-11-08", "close": 117.86, "volume": 3818916.0}, {"date": "2019-11-11", "close": 117.03, "volume": 2035190.0}, {"date": "2019-11-12", "close": 117.2, "volume": 2131437.0}, {"date": "2019-11-13", "close": 116.45, "volume": 2508296.0}, {"date": "2019-11-14", "close": 116.25, "volume": 1958581.0}, {"date": "2019-11-15", "close": 117.92, "volume": 3429385.0}, {"date": "2019-11-18", "close": 118.8, "volume": 3023096.0}, {"date": "2019-11-19", "close": 120.33, "volume": 2349545.0}, {"date": "2019-11-20", "close": 119.56, "volume": 2142938.0}, {"date": "2019-11-21", "close": 120.22, "volume": 1654518.0}, {"date": "2019-11-22", "close": 119.81, "volume": 1627752.0}, {"date": "2019-11-25", "close": 120.61, "volume": 1774419.0}, {"date": "2019-11-26", "close": 121.89, "volume": 3688847.0}, {"date": "2019-11-27", "close": 121.63, "volume": 1443349.0}, {"date": "2019-11-29", "close": 120.52, "volume": 1064417.0}, {"date": "2019-12-02", "close": 119.91, "volume": 2050420.0}, {"date": "2019-12-03", "close": 120.53, "volume": 2447246.0}, {"date": "2019-12-04", "close": 119.74, "volume": 2566481.0}, {"date": "2019-12-05", "close": 120.11, "volume": 2771084.0}, {"date": "2019-12-06", "close": 121.72, "volume": 2387194.0}, {"date": "2019-12-09", "close": 121.23, "volume": 1618906.0}, {"date": "2019-12-10", "close": 122.78, "volume": 2047041.0}, {"date": "2019-12-11", "close": 123.56, "volume": 1802957.0}, {"date": "2019-12-12", "close": 124.33, "volume": 2041824.0}, {"date": "2019-12-13", "close": 124.45, "volume": 1130168.0}, {"date": "2019-12-16", "close": 126.46, "volume": 1391256.0}, {"date": "2019-12-17", "close": 127.1, "volume": 1994851.0}, {"date": "2019-12-18", "close": 126.99, "volume": 2754195.0}, {"date": "2019-12-19", "close": 128.74, "volume": 2209746.0}, {"date": "2019-12-20", "close": 132.68, "volume": 5320307.0}, {"date": "2019-12-23", "close": 132.37, "volume": 1632282.0}, {"date": "2019-12-24", "close": 132.92, "volume": 442469.0}, {"date": "2019-12-26", "close": 133.03, "volume": 929458.0}, {"date": "2019-12-27", "close": 133.25, "volume": 1296099.0}, {"date": "2019-12-30", "close": 132.21, "volume": 941961.0}, {"date": "2019-12-31", "close": 132.35, "volume": 1128567.0}, {"date": "2020-01-02", "close": 134.14, "volume": 1563970.0}, {"date": "2020-01-03", "close": 134.16, "volume": 1274423.0}, {"date": "2020-01-06", "close": 133.13, "volume": 2334053.0}, {"date": "2020-01-07", "close": 133.58, "volume": 1226722.0}, {"date": "2020-01-08", "close": 133.29, "volume": 1766675.0}, {"date": "2020-01-09", "close": 135.06, "volume": 2075355.0}, {"date": "2020-01-10", "close": 135.57, "volume": 1248963.0}, {"date": "2020-01-13", "close": 136.51, "volume": 1801255.0}, {"date": "2020-01-14", "close": 137.27, "volume": 1848833.0}, {"date": "2020-01-15", "close": 138.54, "volume": 1859576.0}, {"date": "2020-01-16", "close": 139.24, "volume": 1822882.0}, {"date": "2020-01-17", "close": 140.16, "volume": 1993175.0}, {"date": "2020-01-21", "close": 141.93, "volume": 4693388.0}, {"date": "2020-01-22", "close": 141.5, "volume": 1889090.0}, {"date": "2020-01-23", "close": 138.34, "volume": 2148497.0}, {"date": "2020-01-24", "close": 136.31, "volume": 2047030.0}, {"date": "2020-01-27", "close": 135.96, "volume": 1656515.0}, {"date": "2020-01-28", "close": 138.26, "volume": 2176510.0}, {"date": "2020-01-29", "close": 138.51, "volume": 1366479.0}, {"date": "2020-01-30", "close": 138.03, "volume": 1735411.0}, {"date": "2020-01-31", "close": 134.21, "volume": 2582313.0}, {"date": "2020-02-03", "close": 135.52, "volume": 2376967.0}, {"date": "2020-02-04", "close": 138.97, "volume": 1839782.0}, {"date": "2020-02-05", "close": 137.89, "volume": 1507609.0}, {"date": "2020-02-06", "close": 138.97, "volume": 2206858.0}, {"date": "2020-02-07", "close": 138.9, "volume": 1780830.0}, {"date": "2020-02-10", "close": 142.55, "volume": 2455986.0}, {"date": "2020-02-11", "close": 144.03, "volume": 2274224.0}, {"date": "2020-02-12", "close": 142.98, "volume": 1830699.0}, {"date": "2020-02-13", "close": 144.94, "volume": 3384465.0}, {"date": "2020-02-14", "close": 144.17, "volume": 1810544.0}, {"date": "2020-02-18", "close": 143.65, "volume": 2461710.0}, {"date": "2020-02-19", "close": 144.06, "volume": 1676561.0}, {"date": "2020-02-20", "close": 143.55, "volume": 1182574.0}, {"date": "2020-02-21", "close": 142.23, "volume": 1755261.0}, {"date": "2020-02-24", "close": 138.39, "volume": 1642254.0}, {"date": "2020-02-25", "close": 134.82, "volume": 2236214.0}, {"date": "2020-02-26", "close": 136.15, "volume": 2562184.0}, {"date": "2020-02-27", "close": 133.95, "volume": 3075293.0}, {"date": "2020-02-28", "close": 133.23, "volume": 4779328.0}, {"date": "2020-03-02", "close": 138.91, "volume": 2881609.0}, {"date": "2020-03-03", "close": 137.24, "volume": 2768225.0}, {"date": "2020-03-04", "close": 143.62, "volume": 3283746.0}, {"date": "2020-03-05", "close": 139.56, "volume": 2472647.0}, {"date": "2020-03-06", "close": 137.05, "volume": 3204214.0}, {"date": "2020-03-09", "close": 129.72, "volume": 2827439.0}, {"date": "2020-03-10", "close": 132.72, "volume": 3265599.0}, {"date": "2020-03-11", "close": 130.27, "volume": 3591655.0}, {"date": "2020-03-12", "close": 120.28, "volume": 5344299.0}, {"date": "2020-03-13", "close": 125.48, "volume": 4073441.0}, {"date": "2020-03-16", "close": 107.04, "volume": 4364756.0}, {"date": "2020-03-17", "close": 111.05, "volume": 5299641.0}, {"date": "2020-03-18", "close": 105.82, "volume": 5218324.0}, {"date": "2020-03-19", "close": 102.33, "volume": 4492883.0}, {"date": "2020-03-20", "close": 100.94, "volume": 6662727.0}, {"date": "2020-03-23", "close": 92.66, "volume": 5405896.0}, {"date": "2020-03-24", "close": 103.76, "volume": 4732571.0}, {"date": "2020-03-25", "close": 108.21, "volume": 4424860.0}, {"date": "2020-03-26", "close": 117.91, "volume": 4159038.0}, {"date": "2020-03-27", "close": 111.77, "volume": 2870096.0}, {"date": "2020-03-30", "close": 116.68, "volume": 2031878.0}, {"date": "2020-03-31", "close": 117.69, "volume": 3956055.0}, {"date": "2020-04-01", "close": 111.92, "volume": 2521032.0}, {"date": "2020-04-02", "close": 116.03, "volume": 2404140.0}, {"date": "2020-04-03", "close": 114.61, "volume": 1702072.0}, {"date": "2020-04-06", "close": 126.79, "volume": 3420065.0}, {"date": "2020-04-07", "close": 126.11, "volume": 3074981.0}, {"date": "2020-04-08", "close": 127.25, "volume": 2478486.0}, {"date": "2020-04-09", "close": 128.75, "volume": 1962328.0}, {"date": "2020-04-13", "close": 122.95, "volume": 3188929.0}, {"date": "2020-04-14", "close": 127.82, "volume": 2508162.0}, {"date": "2020-04-15", "close": 123.81, "volume": 2262960.0}, {"date": "2020-04-16", "close": 127.45, "volume": 2063984.0}, {"date": "2020-04-17", "close": 130.72, "volume": 1977580.0}, {"date": "2020-04-20", "close": 127.39, "volume": 2418781.0}, {"date": "2020-04-21", "close": 124.7, "volume": 2607803.0}, {"date": "2020-04-22", "close": 125.81, "volume": 1943726.0}, {"date": "2020-04-23", "close": 123.64, "volume": 3259349.0}, {"date": "2020-04-24", "close": 125.91, "volume": 1945362.0}, {"date": "2020-04-27", "close": 127.42, "volume": 2202168.0}, {"date": "2020-04-28", "close": 123.0, "volume": 3098374.0}, {"date": "2020-04-29", "close": 125.55, "volume": 2905278.0}, {"date": "2020-04-30", "close": 129.31, "volume": 3075601.0}, {"date": "2020-05-01", "close": 127.53, "volume": 1738348.0}, {"date": "2020-05-04", "close": 127.44, "volume": 1833797.0}, {"date": "2020-05-05", "close": 131.3, "volume": 2445783.0}, {"date": "2020-05-06", "close": 125.69, "volume": 3394225.0}, {"date": "2020-05-07", "close": 124.24, "volume": 3097966.0}, {"date": "2020-05-08", "close": 125.47, "volume": 1617588.0}, {"date": "2020-05-11", "close": 126.39, "volume": 1888254.0}, {"date": "2020-05-12", "close": 124.01, "volume": 1889757.0}, {"date": "2020-05-13", "close": 123.03, "volume": 1879048.0}, {"date": "2020-05-14", "close": 126.03, "volume": 2246902.0}, {"date": "2020-05-15", "close": 127.49, "volume": 2921717.0}, {"date": "2020-05-18", "close": 131.42, "volume": 2762783.0}, {"date": "2020-05-19", "close": 134.34, "volume": 3335355.0}, {"date": "2020-05-20", "close": 133.34, "volume": 2303439.0}, {"date": "2020-05-21", "close": 130.33, "volume": 1413283.0}, {"date": "2020-05-22", "close": 130.11, "volume": 1602579.0}, {"date": "2020-05-26", "close": 130.45, "volume": 2322280.0}, {"date": "2020-05-27", "close": 135.64, "volume": 2287030.0}, {"date": "2020-05-28", "close": 138.11, "volume": 2367785.0}, {"date": "2020-05-29", "close": 139.39, "volume": 2814562.0}, {"date": "2020-06-01", "close": 138.34, "volume": 1412966.0}, {"date": "2020-06-02", "close": 141.48, "volume": 1649338.0}, {"date": "2020-06-03", "close": 142.53, "volume": 1459724.0}, {"date": "2020-06-04", "close": 140.52, "volume": 1524790.0}, {"date": "2020-06-05", "close": 141.01, "volume": 1947878.0}, {"date": "2020-06-08", "close": 141.3, "volume": 1747335.0}, {"date": "2020-06-09", "close": 138.8, "volume": 1622450.0}, {"date": "2020-06-10", "close": 139.91, "volume": 1731140.0}, {"date": "2020-06-11", "close": 131.06, "volume": 2523980.0}, {"date": "2020-06-12", "close": 134.07, "volume": 1638539.0}, {"date": "2020-06-15", "close": 133.3, "volume": 2458171.0}, {"date": "2020-06-16", "close": 136.24, "volume": 1919931.0}, {"date": "2020-06-17", "close": 136.79, "volume": 1455023.0}, {"date": "2020-06-18", "close": 137.4, "volume": 1031525.0}, {"date": "2020-06-19", "close": 137.4, "volume": 2310278.0}, {"date": "2020-06-22", "close": 136.94, "volume": 1107823.0}, {"date": "2020-06-23", "close": 138.11, "volume": 994943.0}, {"date": "2020-06-24", "close": 134.3, "volume": 1701748.0}, {"date": "2020-06-25", "close": 135.31, "volume": 1141680.0}, {"date": "2020-06-26", "close": 132.66, "volume": 2612827.0}, {"date": "2020-06-29", "close": 131.98, "volume": 2126574.0}, {"date": "2020-06-30", "close": 137.04, "volume": 1878794.0}, {"date": "2020-07-01", "close": 137.19, "volume": 1226811.0}, {"date": "2020-07-02", "close": 137.66, "volume": 1307363.0}, {"date": "2020-07-06", "close": 138.6, "volume": 1297787.0}, {"date": "2020-07-07", "close": 138.44, "volume": 1140329.0}, {"date": "2020-07-08", "close": 138.81, "volume": 932569.0}, {"date": "2020-07-09", "close": 137.68, "volume": 962454.0}, {"date": "2020-07-10", "close": 137.1, "volume": 1821107.0}, {"date": "2020-07-13", "close": 138.31, "volume": 1569240.0}, {"date": "2020-07-14", "close": 140.4, "volume": 1163347.0}, {"date": "2020-07-15", "close": 142.92, "volume": 2223156.0}, {"date": "2020-07-16", "close": 142.94, "volume": 941971.0}, {"date": "2020-07-17", "close": 144.66, "volume": 1518070.0}, {"date": "2020-07-20", "close": 145.97, "volume": 1173703.0}, {"date": "2020-07-21", "close": 145.01, "volume": 1659556.0}, {"date": "2020-07-22", "close": 145.11, "volume": 1020882.0}, {"date": "2020-07-23", "close": 144.07, "volume": 1051513.0}, {"date": "2020-07-24", "close": 144.22, "volume": 1214849.0}, {"date": "2020-07-27", "close": 146.92, "volume": 1256777.0}, {"date": "2020-07-28", "close": 145.98, "volume": 2257542.0}, {"date": "2020-07-29", "close": 147.59, "volume": 1059580.0}, {"date": "2020-07-30", "close": 149.11, "volume": 1129348.0}, {"date": "2020-07-31", "close": 151.68, "volume": 2250132.0}, {"date": "2020-08-03", "close": 154.51, "volume": 1902354.0}, {"date": "2020-08-04", "close": 155.64, "volume": 1682267.0}, {"date": "2020-08-05", "close": 157.72, "volume": 1599373.0}, {"date": "2020-08-06", "close": 161.33, "volume": 2069138.0}, {"date": "2020-08-07", "close": 158.88, "volume": 1515700.0}, {"date": "2020-08-10", "close": 158.09, "volume": 1393296.0}, {"date": "2020-08-11", "close": 156.93, "volume": 1136692.0}, {"date": "2020-08-12", "close": 159.36, "volume": 1386534.0}, {"date": "2020-08-13", "close": 158.87, "volume": 1192841.0}, {"date": "2020-08-14", "close": 157.05, "volume": 1780230.0}, {"date": "2020-08-17", "close": 157.42, "volume": 2367956.0}, {"date": "2020-08-18", "close": 160.17, "volume": 1476757.0}, {"date": "2020-08-19", "close": 158.58, "volume": 1076708.0}, {"date": "2020-08-20", "close": 158.54, "volume": 1828452.0}, {"date": "2020-08-21", "close": 158.37, "volume": 1259454.0}, {"date": "2020-08-24", "close": 156.76, "volume": 1721488.0}, {"date": "2020-08-25", "close": 158.58, "volume": 1076129.0}, {"date": "2020-08-26", "close": 159.76, "volume": 1917756.0}, {"date": "2020-08-27", "close": 159.61, "volume": 1121653.0}, {"date": "2020-08-28", "close": 160.0, "volume": 925974.0}, {"date": "2020-08-31", "close": 160.1, "volume": 1392806.0}, {"date": "2020-09-01", "close": 162.05, "volume": 1273151.0}, {"date": "2020-09-02", "close": 165.33, "volume": 1790301.0}, {"date": "2020-09-03", "close": 158.8, "volume": 1794222.0}, {"date": "2020-09-04", "close": 157.24, "volume": 1552544.0}, {"date": "2020-09-08", "close": 153.51, "volume": 1829058.0}, {"date": "2020-09-09", "close": 158.91, "volume": 1408593.0}, {"date": "2020-09-10", "close": 158.1, "volume": 1356816.0}, {"date": "2020-09-11", "close": 158.59, "volume": 854092.0}, {"date": "2020-09-14", "close": 160.86, "volume": 2092036.0}, {"date": "2020-09-15", "close": 162.28, "volume": 1039901.0}, {"date": "2020-09-16", "close": 161.25, "volume": 1721183.0}, {"date": "2020-09-17", "close": 160.47, "volume": 1258067.0}, {"date": "2020-09-18", "close": 160.87, "volume": 2518721.0}, {"date": "2020-09-21", "close": 160.97, "volume": 1170004.0}, {"date": "2020-09-22", "close": 161.51, "volume": 1544967.0}, {"date": "2020-09-23", "close": 159.33, "volume": 1301298.0}, {"date": "2020-09-24", "close": 157.98, "volume": 1415603.0}, {"date": "2020-09-25", "close": 160.84, "volume": 1195871.0}, {"date": "2020-09-28", "close": 161.32, "volume": 2293871.0}, {"date": "2020-09-29", "close": 162.48, "volume": 1046340.0}, {"date": "2020-09-30", "close": 165.37, "volume": 1906706.0}, {"date": "2020-10-01", "close": 164.03, "volume": 1061924.0}, {"date": "2020-10-02", "close": 163.55, "volume": 1042653.0}, {"date": "2020-10-05", "close": 163.45, "volume": 1274675.0}, {"date": "2020-10-06", "close": 161.52, "volume": 1194883.0}, {"date": "2020-10-07", "close": 159.91, "volume": 3591701.0}, {"date": "2020-10-08", "close": 163.17, "volume": 3642531.0}, {"date": "2020-10-09", "close": 165.43, "volume": 1620930.0}, {"date": "2020-10-12", "close": 168.55, "volume": 1582288.0}, {"date": "2020-10-13", "close": 165.32, "volume": 1515846.0}, {"date": "2020-10-14", "close": 163.66, "volume": 1319542.0}, {"date": "2020-10-15", "close": 162.99, "volume": 1363831.0}, {"date": "2020-10-16", "close": 163.55, "volume": 1631047.0}, {"date": "2020-10-19", "close": 159.99, "volume": 1271127.0}, {"date": "2020-10-20", "close": 159.69, "volume": 2145698.0}, {"date": "2020-10-21", "close": 161.18, "volume": 1456729.0}, {"date": "2020-10-22", "close": 162.38, "volume": 878752.0}, {"date": "2020-10-23", "close": 163.49, "volume": 1111249.0}, {"date": "2020-10-26", "close": 160.48, "volume": 1151627.0}, {"date": "2020-10-27", "close": 162.47, "volume": 1851025.0}, {"date": "2020-10-28", "close": 158.69, "volume": 2160674.0}, {"date": "2020-10-29", "close": 161.19, "volume": 1539036.0}, {"date": "2020-10-30", "close": 158.55, "volume": 2078341.0}, {"date": "2020-11-02", "close": 162.89, "volume": 1516572.0}, {"date": "2020-11-03", "close": 163.14, "volume": 1519516.0}, {"date": "2020-11-04", "close": 174.35, "volume": 3403777.0}, {"date": "2020-11-05", "close": 170.9, "volume": 2539305.0}, {"date": "2020-11-06", "close": 169.25, "volume": 2008167.0}, {"date": "2020-11-09", "close": 165.2, "volume": 2325476.0}, {"date": "2020-11-10", "close": 162.56, "volume": 2926603.0}, {"date": "2020-11-11", "close": 164.95, "volume": 1570153.0}, {"date": "2020-11-12", "close": 165.19, "volume": 1182848.0}, {"date": "2020-11-13", "close": 165.78, "volume": 1666613.0}, {"date": "2020-11-16", "close": 165.29, "volume": 1548060.0}, {"date": "2020-11-17", "close": 165.43, "volume": 1214325.0}, {"date": "2020-11-18", "close": 163.5, "volume": 1457816.0}, {"date": "2020-11-19", "close": 166.31, "volume": 1329244.0}, {"date": "2020-11-20", "close": 166.2, "volume": 1217711.0}, {"date": "2020-11-23", "close": 164.34, "volume": 1493220.0}, {"date": "2020-11-24", "close": 161.06, "volume": 2425927.0}, {"date": "2020-11-25", "close": 160.19, "volume": 1981777.0}, {"date": "2020-11-27", "close": 161.47, "volume": 853298.0}, {"date": "2020-11-30", "close": 160.38, "volume": 4533958.0}, {"date": "2020-12-01", "close": 161.36, "volume": 1957143.0}, {"date": "2020-12-02", "close": 158.95, "volume": 1529397.0}, {"date": "2020-12-03", "close": 157.07, "volume": 2308205.0}, {"date": "2020-12-04", "close": 157.95, "volume": 1497282.0}, {"date": "2020-12-07", "close": 158.45, "volume": 1407087.0}, {"date": "2020-12-08", "close": 158.99, "volume": 1593866.0}, {"date": "2020-12-09", "close": 158.7, "volume": 1510417.0}, {"date": "2020-12-10", "close": 158.12, "volume": 1847099.0}, {"date": "2020-12-11", "close": 159.53, "volume": 1260587.0}, {"date": "2020-12-14", "close": 159.5, "volume": 1613027.0}, {"date": "2020-12-15", "close": 161.96, "volume": 1813106.0}, {"date": "2020-12-16", "close": 160.62, "volume": 1440917.0}, {"date": "2020-12-17", "close": 162.7, "volume": 1486986.0}, {"date": "2020-12-18", "close": 163.63, "volume": 3566379.0}, {"date": "2020-12-21", "close": 160.84, "volume": 1463787.0}, {"date": "2020-12-22", "close": 161.83, "volume": 1209169.0}, {"date": "2020-12-23", "close": 159.85, "volume": 1164579.0}, {"date": "2020-12-24", "close": 160.72, "volume": 417444.0}, {"date": "2020-12-28", "close": 162.39, "volume": 1522435.0}, {"date": "2020-12-29", "close": 163.12, "volume": 1188357.0}, {"date": "2020-12-30", "close": 164.27, "volume": 1008988.0}, {"date": "2020-12-31", "close": 165.5, "volume": 1292649.0}, {"date": "2021-01-04", "close": 163.59, "volume": 1805925.0}, {"date": "2021-01-05", "close": 164.73, "volume": 1358576.0}, {"date": "2021-01-06", "close": 167.15, "volume": 2139772.0}, {"date": "2021-01-07", "close": 167.0, "volume": 1710732.0}, {"date": "2021-01-08", "close": 168.11, "volume": 1476016.0}, {"date": "2021-01-11", "close": 169.39, "volume": 1117009.0}, {"date": "2021-01-12", "close": 166.12, "volume": 1304190.0}, {"date": "2021-01-13", "close": 161.95, "volume": 2603060.0}, {"date": "2021-01-14", "close": 160.96, "volume": 2213940.0}, {"date": "2021-01-15", "close": 161.56, "volume": 2516495.0}, {"date": "2021-01-19", "close": 162.57, "volume": 1464165.0}, {"date": "2021-01-20", "close": 163.36, "volume": 1617993.0}, {"date": "2021-01-21", "close": 164.46, "volume": 2440414.0}, {"date": "2021-01-22", "close": 163.33, "volume": 1079071.0}, {"date": "2021-01-25", "close": 161.34, "volume": 1444111.0}, {"date": "2021-01-26", "close": 159.71, "volume": 1982312.0}, {"date": "2021-01-27", "close": 153.15, "volume": 2235674.0}, {"date": "2021-01-28", "close": 156.53, "volume": 1859337.0}, {"date": "2021-01-29", "close": 154.25, "volume": 1977226.0}, {"date": "2021-02-01", "close": 155.58, "volume": 1885656.0}, {"date": "2021-02-02", "close": 157.39, "volume": 1583001.0}, {"date": "2021-02-03", "close": 155.23, "volume": 1726227.0}, {"date": "2021-02-04", "close": 157.13, "volume": 1888056.0}, {"date": "2021-02-05", "close": 159.28, "volume": 1377771.0}, {"date": "2021-02-08", "close": 160.02, "volume": 1625162.0}, {"date": "2021-02-09", "close": 159.83, "volume": 1852838.0}, {"date": "2021-02-10", "close": 160.62, "volume": 1745976.0}, {"date": "2021-02-11", "close": 164.44, "volume": 1860345.0}, {"date": "2021-02-12", "close": 166.71, "volume": 2188658.0}, {"date": "2021-02-16", "close": 166.32, "volume": 2609735.0}, {"date": "2021-02-17", "close": 168.9, "volume": 1561762.0}, {"date": "2021-02-18", "close": 167.95, "volume": 1954227.0}, {"date": "2021-02-19", "close": 160.0, "volume": 3793058.0}, {"date": "2021-02-22", "close": 160.16, "volume": 2908206.0}, {"date": "2021-02-23", "close": 159.52, "volume": 1810990.0}, {"date": "2021-02-24", "close": 159.05, "volume": 2495911.0}, {"date": "2021-02-25", "close": 156.48, "volume": 2060008.0}, {"date": "2021-02-26", "close": 155.24, "volume": 2561734.0}, {"date": "2021-03-01", "close": 157.69, "volume": 1680112.0}, {"date": "2021-03-02", "close": 157.05, "volume": 2039522.0}, {"date": "2021-03-03", "close": 149.32, "volume": 3392701.0}, {"date": "2021-03-04", "close": 144.0, "volume": 6115220.0}, {"date": "2021-03-05", "close": 145.68, "volume": 3520693.0}, {"date": "2021-03-08", "close": 145.15, "volume": 2303137.0}, {"date": "2021-03-09", "close": 150.14, "volume": 3121545.0}, {"date": "2021-03-10", "close": 151.09, "volume": 2119202.0}, {"date": "2021-03-11", "close": 152.36, "volume": 1456814.0}, {"date": "2021-03-12", "close": 152.57, "volume": 1727209.0}, {"date": "2021-03-15", "close": 154.84, "volume": 1917755.0}, {"date": "2021-03-16", "close": 155.03, "volume": 1627554.0}, {"date": "2021-03-17", "close": 156.17, "volume": 2482531.0}, {"date": "2021-03-18", "close": 152.42, "volume": 2462258.0}, {"date": "2021-03-19", "close": 153.12, "volume": 4034405.0}, {"date": "2021-03-22", "close": 155.63, "volume": 1604165.0}, {"date": "2021-03-23", "close": 156.04, "volume": 1962790.0}, {"date": "2021-03-24", "close": 155.43, "volume": 1739876.0}, {"date": "2021-03-25", "close": 152.88, "volume": 1656603.0}, {"date": "2021-03-26", "close": 156.15, "volume": 1877216.0}, {"date": "2021-03-29", "close": 158.39, "volume": 2044806.0}, {"date": "2021-03-30", "close": 157.04, "volume": 1298025.0}, {"date": "2021-03-31", "close": 157.48, "volume": 1564136.0}, {"date": "2021-04-01", "close": 157.89, "volume": 1386393.0}, {"date": "2021-04-05", "close": 158.41, "volume": 1212588.0}, {"date": "2021-04-06", "close": 155.9, "volume": 1802511.0}, {"date": "2021-04-07", "close": 157.88, "volume": 1660514.0}, {"date": "2021-04-08", "close": 160.0, "volume": 3440848.0}, {"date": "2021-04-09", "close": 159.85, "volume": 1821862.0}, {"date": "2021-04-12", "close": 162.51, "volume": 2916385.0}, {"date": "2021-04-13", "close": 163.47, "volume": 2452713.0}, {"date": "2021-04-14", "close": 163.08, "volume": 1183120.0}, {"date": "2021-04-15", "close": 165.45, "volume": 2041510.0}, {"date": "2021-04-16", "close": 167.63, "volume": 2290807.0}, {"date": "2021-04-19", "close": 168.1, "volume": 1842856.0}, {"date": "2021-04-20", "close": 168.74, "volume": 1984799.0}, {"date": "2021-04-21", "close": 170.15, "volume": 1206871.0}, {"date": "2021-04-22", "close": 169.07, "volume": 1467718.0}, {"date": "2021-04-23", "close": 170.54, "volume": 1057490.0}, {"date": "2021-04-26", "close": 169.8, "volume": 980472.0}, {"date": "2021-04-27", "close": 169.75, "volume": 1323082.0}, {"date": "2021-04-28", "close": 171.72, "volume": 1394625.0}, {"date": "2021-04-29", "close": 174.52, "volume": 1686222.0}, {"date": "2021-04-30", "close": 173.03, "volume": 2150953.0}, {"date": "2021-05-03", "close": 175.24, "volume": 1886845.0}, {"date": "2021-05-04", "close": 173.77, "volume": 1849739.0}, {"date": "2021-05-05", "close": 173.86, "volume": 1433524.0}, {"date": "2021-05-06", "close": 167.52, "volume": 3200090.0}, {"date": "2021-05-07", "close": 171.55, "volume": 1492644.0}, {"date": "2021-05-10", "close": 171.17, "volume": 1472326.0}, {"date": "2021-05-11", "close": 170.23, "volume": 1596509.0}, {"date": "2021-05-12", "close": 168.04, "volume": 1612120.0}, {"date": "2021-05-13", "close": 170.85, "volume": 1317874.0}, {"date": "2021-05-14", "close": 172.29, "volume": 1232646.0}, {"date": "2021-05-17", "close": 170.27, "volume": 1003572.0}, {"date": "2021-05-18", "close": 170.11, "volume": 1149462.0}, {"date": "2021-05-19", "close": 171.28, "volume": 1537971.0}, {"date": "2021-05-20", "close": 175.8, "volume": 2223024.0}, {"date": "2021-05-21", "close": 176.02, "volume": 3330084.0}, {"date": "2021-05-24", "close": 176.4, "volume": 2272976.0}, {"date": "2021-05-25", "close": 176.62, "volume": 2096558.0}, {"date": "2021-05-26", "close": 175.32, "volume": 1590313.0}, {"date": "2021-05-27", "close": 174.67, "volume": 3201814.0}, {"date": "2021-05-28", "close": 176.68, "volume": 1439865.0}, {"date": "2021-06-01", "close": 174.19, "volume": 1367287.0}, {"date": "2021-06-02", "close": 172.95, "volume": 1402897.0}, {"date": "2021-06-03", "close": 173.82, "volume": 1030274.0}, {"date": "2021-06-04", "close": 175.2, "volume": 1225201.0}, {"date": "2021-06-07", "close": 175.1, "volume": 1355149.0}, {"date": "2021-06-08", "close": 174.1, "volume": 946459.0}, {"date": "2021-06-09", "close": 176.69, "volume": 1349067.0}, {"date": "2021-06-10", "close": 182.1, "volume": 1890601.0}, {"date": "2021-06-11", "close": 182.2, "volume": 1622703.0}, {"date": "2021-06-14", "close": 184.58, "volume": 3695658.0}, {"date": "2021-06-15", "close": 185.67, "volume": 1629722.0}, {"date": "2021-06-16", "close": 184.11, "volume": 1933789.0}, {"date": "2021-06-17", "close": 186.44, "volume": 1245452.0}, {"date": "2021-06-18", "close": 185.39, "volume": 3361788.0}, {"date": "2021-06-21", "close": 186.6, "volume": 1980699.0}, {"date": "2021-06-22", "close": 186.62, "volume": 1416610.0}, {"date": "2021-06-23", "close": 186.12, "volume": 1279740.0}, {"date": "2021-06-24", "close": 185.38, "volume": 1686042.0}, {"date": "2021-06-25", "close": 187.23, "volume": 1994898.0}, {"date": "2021-06-28", "close": 187.08, "volume": 1386124.0}, {"date": "2021-06-29", "close": 187.99, "volume": 853874.0}, {"date": "2021-06-30", "close": 186.36, "volume": 1203613.0}, {"date": "2021-07-01", "close": 189.29, "volume": 1997233.0}, {"date": "2021-07-02", "close": 192.7, "volume": 1767008.0}, {"date": "2021-07-06", "close": 194.02, "volume": 1535327.0}, {"date": "2021-07-07", "close": 197.4, "volume": 2651086.0}, {"date": "2021-07-08", "close": 196.96, "volume": 2818174.0}, {"date": "2021-07-09", "close": 197.5, "volume": 1521074.0}, {"date": "2021-07-12", "close": 198.33, "volume": 2665837.0}, {"date": "2021-07-13", "close": 199.31, "volume": 2999022.0}, {"date": "2021-07-14", "close": 201.28, "volume": 1798906.0}, {"date": "2021-07-15", "close": 200.24, "volume": 1437963.0}, {"date": "2021-07-16", "close": 199.68, "volume": 1785405.0}, {"date": "2021-07-19", "close": 197.83, "volume": 2073301.0}, {"date": "2021-07-20", "close": 200.11, "volume": 1884850.0}, {"date": "2021-07-21", "close": 198.04, "volume": 1877603.0}, {"date": "2021-07-22", "close": 200.54, "volume": 1488784.0}, {"date": "2021-07-23", "close": 203.59, "volume": 957770.0}, {"date": "2021-07-26", "close": 200.82, "volume": 1119985.0}, {"date": "2021-07-27", "close": 201.87, "volume": 1618217.0}, {"date": "2021-07-28", "close": 203.27, "volume": 1363750.0}, {"date": "2021-07-29", "close": 204.12, "volume": 1114805.0}, {"date": "2021-07-30", "close": 202.7, "volume": 2427476.0}, {"date": "2021-08-02", "close": 202.11, "volume": 1580731.0}, {"date": "2021-08-03", "close": 204.1, "volume": 2915548.0}, {"date": "2021-08-04", "close": 204.79, "volume": 1824833.0}, {"date": "2021-08-05", "close": 203.84, "volume": 2149399.0}, {"date": "2021-08-06", "close": 201.88, "volume": 1282630.0}, {"date": "2021-08-09", "close": 199.72, "volume": 1238015.0}, {"date": "2021-08-10", "close": 198.76, "volume": 1476887.0}, {"date": "2021-08-11", "close": 197.41, "volume": 1083953.0}, {"date": "2021-08-12", "close": 199.84, "volume": 831169.0}, {"date": "2021-08-13", "close": 201.48, "volume": 934532.0}, {"date": "2021-08-16", "close": 204.78, "volume": 1040250.0}, {"date": "2021-08-17", "close": 206.6, "volume": 1080462.0}, {"date": "2021-08-18", "close": 203.33, "volume": 1089345.0}, {"date": "2021-08-19", "close": 206.44, "volume": 1126439.0}, {"date": "2021-08-20", "close": 207.05, "volume": 1194003.0}, {"date": "2021-08-23", "close": 206.47, "volume": 1081602.0}, {"date": "2021-08-24", "close": 204.99, "volume": 978715.0}, {"date": "2021-08-25", "close": 204.43, "volume": 780731.0}, {"date": "2021-08-26", "close": 204.02, "volume": 957609.0}, {"date": "2021-08-27", "close": 203.82, "volume": 855276.0}, {"date": "2021-08-30", "close": 205.89, "volume": 667807.0}, {"date": "2021-08-31", "close": 204.56, "volume": 1480595.0}, {"date": "2021-09-01", "close": 206.44, "volume": 1030704.0}, {"date": "2021-09-02", "close": 209.22, "volume": 1116463.0}, {"date": "2021-09-03", "close": 209.69, "volume": 1003468.0}, {"date": "2021-09-07", "close": 207.81, "volume": 977237.0}, {"date": "2021-09-08", "close": 209.33, "volume": 832601.0}, {"date": "2021-09-09", "close": 206.02, "volume": 1109652.0}, {"date": "2021-09-10", "close": 207.0, "volume": 1151664.0}, {"date": "2021-09-13", "close": 205.0, "volume": 1407915.0}, {"date": "2021-09-14", "close": 203.55, "volume": 1790607.0}, {"date": "2021-09-15", "close": 203.96, "volume": 1354388.0}, {"date": "2021-09-16", "close": 202.77, "volume": 1644690.0}, {"date": "2021-09-17", "close": 198.49, "volume": 4160202.0}, {"date": "2021-09-20", "close": 198.62, "volume": 1523319.0}, {"date": "2021-09-21", "close": 201.01, "volume": 1614942.0}, {"date": "2021-09-22", "close": 201.35, "volume": 1673218.0}, {"date": "2021-09-23", "close": 204.71, "volume": 1197606.0}, {"date": "2021-09-24", "close": 204.73, "volume": 1111962.0}, {"date": "2021-09-27", "close": 197.8, "volume": 1964012.0}, {"date": "2021-09-28", "close": 192.77, "volume": 1957259.0}, {"date": "2021-09-29", "close": 194.99, "volume": 1430384.0}, {"date": "2021-09-30", "close": 194.14, "volume": 1785791.0}, {"date": "2021-10-01", "close": 196.19, "volume": 2095476.0}, {"date": "2021-10-04", "close": 193.69, "volume": 1942289.0}, {"date": "2021-10-05", "close": 196.46, "volume": 2490230.0}, {"date": "2021-10-06", "close": 195.78, "volume": 1564626.0}, {"date": "2021-10-07", "close": 199.01, "volume": 1093408.0}, {"date": "2021-10-08", "close": 197.88, "volume": 1085564.0}, {"date": "2021-10-11", "close": 197.65, "volume": 901938.0}, {"date": "2021-10-12", "close": 197.15, "volume": 1398039.0}, {"date": "2021-10-13", "close": 197.46, "volume": 1223809.0}, {"date": "2021-10-14", "close": 200.39, "volume": 1314745.0}, {"date": "2021-10-15", "close": 202.22, "volume": 1235834.0}, {"date": "2021-10-18", "close": 202.73, "volume": 848761.0}, {"date": "2021-10-19", "close": 204.44, "volume": 813720.0}, {"date": "2021-10-20", "close": 206.31, "volume": 794843.0}, {"date": "2021-10-21", "close": 208.62, "volume": 956999.0}, {"date": "2021-10-22", "close": 208.51, "volume": 1104379.0}, {"date": "2021-10-25", "close": 211.52, "volume": 1224710.0}, {"date": "2021-10-26", "close": 210.52, "volume": 1219253.0}, {"date": "2021-10-27", "close": 209.58, "volume": 1625257.0}, {"date": "2021-10-28", "close": 212.67, "volume": 1073676.0}, {"date": "2021-10-29", "close": 216.2, "volume": 2127498.0}, {"date": "2021-11-01", "close": 213.6, "volume": 1323881.0}, {"date": "2021-11-02", "close": 212.2, "volume": 2760904.0}, {"date": "2021-11-03", "close": 211.13, "volume": 2225317.0}, {"date": "2021-11-04", "close": 217.77, "volume": 1947341.0}, {"date": "2021-11-05", "close": 216.73, "volume": 1728047.0}, {"date": "2021-11-08", "close": 217.8, "volume": 1011261.0}, {"date": "2021-11-09", "close": 220.22, "volume": 1622777.0}, {"date": "2021-11-10", "close": 216.58, "volume": 1332001.0}, {"date": "2021-11-11", "close": 215.69, "volume": 1340165.0}, {"date": "2021-11-12", "close": 216.85, "volume": 1187095.0}, {"date": "2021-11-15", "close": 216.06, "volume": 918934.0}, {"date": "2021-11-16", "close": 220.18, "volume": 1256819.0}, {"date": "2021-11-17", "close": 221.87, "volume": 1347420.0}, {"date": "2021-11-18", "close": 225.54, "volume": 1706308.0}, {"date": "2021-11-19", "close": 226.43, "volume": 1734770.0}, {"date": "2021-11-22", "close": 224.34, "volume": 1655518.0}, {"date": "2021-11-23", "close": 223.66, "volume": 1098814.0}, {"date": "2021-11-24", "close": 223.17, "volume": 1177948.0}, {"date": "2021-11-26", "close": 219.32, "volume": 976493.0}, {"date": "2021-11-29", "close": 223.55, "volume": 1391634.0}, {"date": "2021-11-30", "close": 222.04, "volume": 3828401.0}, {"date": "2021-12-01", "close": 219.66, "volume": 2042751.0}, {"date": "2021-12-02", "close": 223.19, "volume": 1705641.0}, {"date": "2021-12-03", "close": 223.33, "volume": 1479423.0}, {"date": "2021-12-06", "close": 222.97, "volume": 1212013.0}, {"date": "2021-12-07", "close": 225.7, "volume": 1296781.0}, {"date": "2021-12-08", "close": 229.62, "volume": 1441846.0}, {"date": "2021-12-09", "close": 230.16, "volume": 1107412.0}, {"date": "2021-12-10", "close": 231.45, "volume": 1188097.0}, {"date": "2021-12-13", "close": 232.36, "volume": 1160995.0}, {"date": "2021-12-14", "close": 228.07, "volume": 1762144.0}, {"date": "2021-12-15", "close": 232.08, "volume": 1842665.0}, {"date": "2021-12-16", "close": 232.81, "volume": 1537738.0}, {"date": "2021-12-17", "close": 234.31, "volume": 3042734.0}, {"date": "2021-12-20", "close": 234.26, "volume": 1122549.0}, {"date": "2021-12-21", "close": 237.64, "volume": 1509567.0}, {"date": "2021-12-22", "close": 241.57, "volume": 1136757.0}, {"date": "2021-12-23", "close": 242.51, "volume": 1172456.0}, {"date": "2021-12-27", "close": 246.51, "volume": 807031.0}, {"date": "2021-12-28", "close": 244.25, "volume": 1004427.0}, {"date": "2021-12-29", "close": 247.03, "volume": 939879.0}, {"date": "2021-12-30", "close": 245.16, "volume": 859072.0}, {"date": "2021-12-31", "close": 244.03, "volume": 1073372.0}, {"date": "2022-01-03", "close": 234.03, "volume": 2772746.0}, {"date": "2022-01-04", "close": 225.12, "volume": 4664013.0}, {"date": "2022-01-05", "close": 216.56, "volume": 4749427.0}, {"date": "2022-01-06", "close": 217.42, "volume": 3103376.0}, {"date": "2022-01-07", "close": 211.09, "volume": 2206483.0}, {"date": "2022-01-10", "close": 212.6, "volume": 2232199.0}, {"date": "2022-01-11", "close": 212.8, "volume": 2287827.0}, {"date": "2022-01-12", "close": 212.81, "volume": 2451582.0}, {"date": "2022-01-13", "close": 207.0, "volume": 2347467.0}, {"date": "2022-01-14", "close": 206.18, "volume": 2209116.0}, {"date": "2022-01-18", "close": 202.7, "volume": 2433964.0}, {"date": "2022-01-19", "close": 200.58, "volume": 2159670.0}, {"date": "2022-01-20", "close": 201.96, "volume": 2844237.0}, {"date": "2022-01-21", "close": 200.33, "volume": 2632962.0}, {"date": "2022-01-24", "close": 200.07, "volume": 4093425.0}, {"date": "2022-01-25", "close": 195.25, "volume": 2673196.0}, {"date": "2022-01-26", "close": 189.84, "volume": 4532706.0}, {"date": "2022-01-27", "close": 187.66, "volume": 4606199.0}, {"date": "2022-01-28", "close": 195.3, "volume": 2963830.0}, {"date": "2022-01-31", "close": 199.79, "volume": 2591455.0}, {"date": "2022-02-01", "close": 198.87, "volume": 2143162.0}, {"date": "2022-02-02", "close": 202.17, "volume": 2494303.0}, {"date": "2022-02-03", "close": 200.92, "volume": 1734532.0}, {"date": "2022-02-04", "close": 199.54, "volume": 1919785.0}, {"date": "2022-02-07", "close": 200.32, "volume": 3303881.0}, {"date": "2022-02-08", "close": 201.3, "volume": 2880521.0}, {"date": "2022-02-09", "close": 202.29, "volume": 2026900.0}, {"date": "2022-02-10", "close": 199.37, "volume": 2808959.0}, {"date": "2022-02-11", "close": 198.87, "volume": 3714712.0}, {"date": "2022-02-14", "close": 196.43, "volume": 3382014.0}, {"date": "2022-02-15", "close": 197.76, "volume": 3618459.0}, {"date": "2022-02-16", "close": 195.09, "volume": 2916949.0}, {"date": "2022-02-17", "close": 193.07, "volume": 2435686.0}, {"date": "2022-02-18", "close": 191.32, "volume": 2558950.0}, {"date": "2022-02-22", "close": 190.1, "volume": 2347346.0}, {"date": "2022-02-23", "close": 187.06, "volume": 2070635.0}, {"date": "2022-02-24", "close": 190.95, "volume": 2903253.0}, {"date": "2022-02-25", "close": 194.71, "volume": 1742599.0}, {"date": "2022-02-28", "close": 193.65, "volume": 2220237.0}, {"date": "2022-03-01", "close": 192.54, "volume": 1669146.0}, {"date": "2022-03-02", "close": 196.07, "volume": 1355319.0}, {"date": "2022-03-03", "close": 195.87, "volume": 1052243.0}, {"date": "2022-03-04", "close": 196.84, "volume": 1467803.0}, {"date": "2022-03-07", "close": 188.09, "volume": 1825075.0}, {"date": "2022-03-08", "close": 181.39, "volume": 2414435.0}, {"date": "2022-03-09", "close": 189.58, "volume": 2630365.0}, {"date": "2022-03-10", "close": 189.22, "volume": 1995161.0}, {"date": "2022-03-11", "close": 185.29, "volume": 1589668.0}, {"date": "2022-03-14", "close": 184.66, "volume": 2044848.0}, {"date": "2022-03-15", "close": 189.11, "volume": 1261566.0}, {"date": "2022-03-16", "close": 191.92, "volume": 2064003.0}, {"date": "2022-03-17", "close": 193.68, "volume": 2199743.0}, {"date": "2022-03-18", "close": 195.9, "volume": 2613699.0}, {"date": "2022-03-21", "close": 194.71, "volume": 1891064.0}, {"date": "2022-03-22", "close": 196.88, "volume": 2374740.0}, {"date": "2022-03-23", "close": 191.23, "volume": 2115294.0}, {"date": "2022-03-24", "close": 189.57, "volume": 3445897.0}, {"date": "2022-03-25", "close": 189.43, "volume": 2363111.0}, {"date": "2022-03-28", "close": 189.37, "volume": 2995821.0}, {"date": "2022-03-29", "close": 192.28, "volume": 2557439.0}, {"date": "2022-03-30", "close": 191.32, "volume": 2612710.0}, {"date": "2022-03-31", "close": 188.59, "volume": 2477818.0}, {"date": "2022-04-01", "close": 191.11, "volume": 1831363.0}, {"date": "2022-04-04", "close": 188.74, "volume": 2603556.0}, {"date": "2022-04-05", "close": 188.4, "volume": 2059287.0}, {"date": "2022-04-06", "close": 191.38, "volume": 2843550.0}, {"date": "2022-04-07", "close": 197.93, "volume": 2781405.0}, {"date": "2022-04-08", "close": 200.09, "volume": 2455581.0}, {"date": "2022-04-11", "close": 192.5, "volume": 2252205.0}, {"date": "2022-04-12", "close": 187.91, "volume": 1746538.0}, {"date": "2022-04-13", "close": 189.52, "volume": 1517814.0}, {"date": "2022-04-14", "close": 187.3, "volume": 1819443.0}, {"date": "2022-04-18", "close": 182.81, "volume": 1857088.0}, {"date": "2022-04-19", "close": 185.94, "volume": 1615293.0}, {"date": "2022-04-20", "close": 187.78, "volume": 2084956.0}, {"date": "2022-04-21", "close": 184.72, "volume": 2179877.0}, {"date": "2022-04-22", "close": 181.95, "volume": 2016735.0}, {"date": "2022-04-25", "close": 180.3, "volume": 2097041.0}, {"date": "2022-04-26", "close": 176.97, "volume": 2449061.0}, {"date": "2022-04-27", "close": 178.47, "volume": 1621207.0}, {"date": "2022-04-28", "close": 181.31, "volume": 2338962.0}, {"date": "2022-04-29", "close": 177.25, "volume": 2251951.0}, {"date": "2022-05-02", "close": 174.67, "volume": 3513077.0}, {"date": "2022-05-03", "close": 175.14, "volume": 2152246.0}, {"date": "2022-05-04", "close": 176.86, "volume": 3747149.0}, {"date": "2022-05-05", "close": 171.45, "volume": 2855237.0}, {"date": "2022-05-06", "close": 169.21, "volume": 3339550.0}, {"date": "2022-05-09", "close": 161.81, "volume": 2984693.0}, {"date": "2022-05-10", "close": 162.65, "volume": 2851892.0}, {"date": "2022-05-11", "close": 159.9, "volume": 3355238.0}, {"date": "2022-05-12", "close": 163.08, "volume": 2396632.0}, {"date": "2022-05-13", "close": 165.33, "volume": 2239300.0}, {"date": "2022-05-16", "close": 165.5, "volume": 2457657.0}, {"date": "2022-05-17", "close": 166.43, "volume": 1871879.0}, {"date": "2022-05-18", "close": 158.86, "volume": 2614098.0}, {"date": "2022-05-19", "close": 158.63, "volume": 2956555.0}, {"date": "2022-05-20", "close": 162.56, "volume": 2467729.0}, {"date": "2022-05-23", "close": 163.0, "volume": 1909586.0}, {"date": "2022-05-24", "close": 163.05, "volume": 1689283.0}, {"date": "2022-05-25", "close": 163.03, "volume": 1735527.0}, {"date": "2022-05-26", "close": 165.9, "volume": 1596330.0}, {"date": "2022-05-27", "close": 172.1, "volume": 2043114.0}, {"date": "2022-05-31", "close": 170.93, "volume": 4268016.0}, {"date": "2022-06-01", "close": 167.02, "volume": 1733621.0}, {"date": "2022-06-02", "close": 172.7, "volume": 1399998.0}, {"date": "2022-06-03", "close": 169.01, "volume": 1208262.0}, {"date": "2022-06-06", "close": 171.01, "volume": 1414910.0}, {"date": "2022-06-07", "close": 173.78, "volume": 1473354.0}, {"date": "2022-06-08", "close": 171.29, "volume": 1310260.0}, {"date": "2022-06-09", "close": 166.49, "volume": 1327251.0}, {"date": "2022-06-10", "close": 161.49, "volume": 1606171.0}, {"date": "2022-06-13", "close": 155.97, "volume": 2285306.0}, {"date": "2022-06-14", "close": 157.8, "volume": 2197042.0}, {"date": "2022-06-15", "close": 158.07, "volume": 1758065.0}, {"date": "2022-06-16", "close": 157.39, "volume": 2003364.0}, {"date": "2022-06-17", "close": 158.83, "volume": 3865131.0}, {"date": "2022-06-21", "close": 162.01, "volume": 2080221.0}, {"date": "2022-06-22", "close": 164.21, "volume": 2137656.0}, {"date": "2022-06-23", "close": 169.17, "volume": 1535571.0}, {"date": "2022-06-24", "close": 174.61, "volume": 3255000.0}, {"date": "2022-06-27", "close": 173.6, "volume": 1378439.0}, {"date": "2022-06-28", "close": 170.12, "volume": 1725821.0}, {"date": "2022-06-29", "close": 173.92, "volume": 1658025.0}, {"date": "2022-06-30", "close": 171.89, "volume": 2220676.0}, {"date": "2022-07-01", "close": 174.21, "volume": 1498437.0}, {"date": "2022-07-05", "close": 174.25, "volume": 1853146.0}, {"date": "2022-07-06", "close": 178.5, "volume": 1883463.0}, {"date": "2022-07-07", "close": 179.1, "volume": 1317324.0}, {"date": "2022-07-08", "close": 177.98, "volume": 1301793.0}, {"date": "2022-07-11", "close": 177.04, "volume": 1008685.0}, {"date": "2022-07-12", "close": 173.81, "volume": 1643041.0}, {"date": "2022-07-13", "close": 167.81, "volume": 2271501.0}, {"date": "2022-07-14", "close": 170.79, "volume": 1570494.0}, {"date": "2022-07-15", "close": 174.54, "volume": 2409303.0}, {"date": "2022-07-18", "close": 171.76, "volume": 1834540.0}, {"date": "2022-07-19", "close": 177.42, "volume": 1838715.0}, {"date": "2022-07-20", "close": 176.25, "volume": 1944277.0}, {"date": "2022-07-21", "close": 180.6, "volume": 1878432.0}, {"date": "2022-07-22", "close": 178.18, "volume": 1224558.0}, {"date": "2022-07-25", "close": 175.18, "volume": 1291330.0}, {"date": "2022-07-26", "close": 176.38, "volume": 1354932.0}, {"date": "2022-07-27", "close": 177.47, "volume": 1312718.0}, {"date": "2022-07-28", "close": 182.27, "volume": 1318448.0}, {"date": "2022-07-29", "close": 182.55, "volume": 1751989.0}, {"date": "2022-08-01", "close": 179.74, "volume": 1243477.0}, {"date": "2022-08-02", "close": 178.83, "volume": 1180167.0}, {"date": "2022-08-03", "close": 180.16, "volume": 1659911.0}, {"date": "2022-08-04", "close": 174.31, "volume": 2391121.0}, {"date": "2022-08-05", "close": 174.61, "volume": 1523552.0}, {"date": "2022-08-08", "close": 174.01, "volume": 1231700.0}, {"date": "2022-08-09", "close": 169.55, "volume": 1415181.0}, {"date": "2022-08-10", "close": 174.06, "volume": 1377085.0}, {"date": "2022-08-11", "close": 173.18, "volume": 1367057.0}, {"date": "2022-08-12", "close": 175.67, "volume": 1185214.0}, {"date": "2022-08-15", "close": 174.45, "volume": 1243644.0}, {"date": "2022-08-16", "close": 171.79, "volume": 2210757.0}, {"date": "2022-08-17", "close": 172.46, "volume": 1367281.0}, {"date": "2022-08-18", "close": 170.17, "volume": 1298082.0}, {"date": "2022-08-19", "close": 169.52, "volume": 1223169.0}, {"date": "2022-08-22", "close": 165.04, "volume": 1606842.0}, {"date": "2022-08-23", "close": 162.42, "volume": 1320287.0}, {"date": "2022-08-24", "close": 162.63, "volume": 1206381.0}, {"date": "2022-08-25", "close": 165.53, "volume": 1088799.0}, {"date": "2022-08-26", "close": 159.89, "volume": 1468091.0}, {"date": "2022-08-29", "close": 157.87, "volume": 1237074.0}, {"date": "2022-08-30", "close": 157.08, "volume": 1918770.0}, {"date": "2022-08-31", "close": 156.53, "volume": 2149033.0}, {"date": "2022-09-01", "close": 159.41, "volume": 1839390.0}, {"date": "2022-09-02", "close": 156.98, "volume": 1529617.0}, {"date": "2022-09-06", "close": 156.84, "volume": 1692074.0}, {"date": "2022-09-07", "close": 160.4, "volume": 1506409.0}, {"date": "2022-09-08", "close": 158.49, "volume": 3039671.0}, {"date": "2022-09-09", "close": 164.31, "volume": 2453129.0}, {"date": "2022-09-12", "close": 166.35, "volume": 2129448.0}, {"date": "2022-09-13", "close": 160.99, "volume": 2264442.0}, {"date": "2022-09-14", "close": 160.23, "volume": 1785406.0}, {"date": "2022-09-15", "close": 159.18, "volume": 1641629.0}, {"date": "2022-09-16", "close": 157.3, "volume": 2698968.0}, {"date": "2022-09-19", "close": 157.19, "volume": 1616051.0}, {"date": "2022-09-20", "close": 152.94, "volume": 1991035.0}, {"date": "2022-09-21", "close": 151.24, "volume": 1554939.0}, {"date": "2022-09-22", "close": 149.46, "volume": 1937308.0}, {"date": "2022-09-23", "close": 150.05, "volume": 1626221.0}, {"date": "2022-09-26", "close": 148.6, "volume": 1631100.0}, {"date": "2022-09-27", "close": 149.4, "volume": 1930926.0}, {"date": "2022-09-28", "close": 152.26, "volume": 2079350.0}, {"date": "2022-09-29", "close": 150.95, "volume": 1642059.0}, {"date": "2022-09-30", "close": 148.29, "volume": 2437172.0}, {"date": "2022-10-03", "close": 151.35, "volume": 1580168.0}, {"date": "2022-10-04", "close": 154.75, "volume": 1676302.0}, {"date": "2022-10-05", "close": 154.59, "volume": 1260268.0}, {"date": "2022-10-06", "close": 152.59, "volume": 1324146.0}, {"date": "2022-10-07", "close": 147.37, "volume": 2022563.0}, {"date": "2022-10-10", "close": 145.78, "volume": 1568961.0}, {"date": "2022-10-11", "close": 146.25, "volume": 1583409.0}, {"date": "2022-10-12", "close": 145.86, "volume": 1474168.0}, {"date": "2022-10-13", "close": 148.64, "volume": 1478353.0}, {"date": "2022-10-14", "close": 145.4, "volume": 2625405.0}, {"date": "2022-10-17", "close": 149.79, "volume": 2180409.0}, {"date": "2022-10-18", "close": 150.42, "volume": 2783081.0}, {"date": "2022-10-19", "close": 148.13, "volume": 1983679.0}, {"date": "2022-10-20", "close": 144.43, "volume": 2327180.0}, {"date": "2022-10-21", "close": 147.21, "volume": 2354139.0}, {"date": "2022-10-24", "close": 149.37, "volume": 1356592.0}, {"date": "2022-10-25", "close": 152.3, "volume": 2065560.0}, {"date": "2022-10-26", "close": 151.67, "volume": 2162258.0}, {"date": "2022-10-27", "close": 151.14, "volume": 2343729.0}, {"date": "2022-10-28", "close": 153.28, "volume": 1615515.0}, {"date": "2022-10-31", "close": 150.78, "volume": 1899045.0}, {"date": "2022-11-01", "close": 152.72, "volume": 2286199.0}, {"date": "2022-11-02", "close": 147.36, "volume": 2638272.0}, {"date": "2022-11-03", "close": 131.14, "volume": 8065536.0}, {"date": "2022-11-04", "close": 133.67, "volume": 4314457.0}, {"date": "2022-11-07", "close": 137.86, "volume": 3940921.0}, {"date": "2022-11-08", "close": 136.21, "volume": 2552373.0}, {"date": "2022-11-09", "close": 133.17, "volume": 3186313.0}, {"date": "2022-11-10", "close": 142.61, "volume": 4381547.0}, {"date": "2022-11-11", "close": 148.55, "volume": 4129616.0}, {"date": "2022-11-14", "close": 146.45, "volume": 2492827.0}, {"date": "2022-11-15", "close": 149.82, "volume": 2916112.0}, {"date": "2022-11-16", "close": 148.28, "volume": 2358535.0}, {"date": "2022-11-17", "close": 143.6, "volume": 2816861.0}, {"date": "2022-11-18", "close": 145.64, "volume": 2410530.0}, {"date": "2022-11-21", "close": 147.33, "volume": 1998949.0}, {"date": "2022-11-22", "close": 148.63, "volume": 1628513.0}, {"date": "2022-11-23", "close": 150.47, "volume": 1445958.0}, {"date": "2022-11-25", "close": 150.1, "volume": 889532.0}, {"date": "2022-11-28", "close": 148.13, "volume": 1633281.0}, {"date": "2022-11-29", "close": 147.85, "volume": 1767126.0}, {"date": "2022-11-30", "close": 154.14, "volume": 4194057.0}, {"date": "2022-12-01", "close": 156.64, "volume": 2367854.0}, {"date": "2022-12-02", "close": 157.42, "volume": 1946139.0}, {"date": "2022-12-05", "close": 155.33, "volume": 2087429.0}, {"date": "2022-12-06", "close": 153.05, "volume": 1964771.0}, {"date": "2022-12-07", "close": 150.25, "volume": 2444170.0}, {"date": "2022-12-08", "close": 153.68, "volume": 2267517.0}, {"date": "2022-12-09", "close": 153.39, "volume": 3274861.0}, {"date": "2022-12-12", "close": 152.86, "volume": 1851816.0}, {"date": "2022-12-13", "close": 154.97, "volume": 3655913.0}, {"date": "2022-12-14", "close": 151.78, "volume": 2182004.0}, {"date": "2022-12-15", "close": 148.71, "volume": 1947390.0}, {"date": "2022-12-16", "close": 144.46, "volume": 5216029.0}, {"date": "2022-12-19", "close": 143.19, "volume": 1833774.0}, {"date": "2022-12-20", "close": 142.47, "volume": 2045994.0}, {"date": "2022-12-21", "close": 144.92, "volume": 1647454.0}, {"date": "2022-12-22", "close": 145.03, "volume": 1542106.0}, {"date": "2022-12-23", "close": 145.76, "volume": 1017856.0}, {"date": "2022-12-27", "close": 145.3, "volume": 957871.0}, {"date": "2022-12-28", "close": 143.83, "volume": 1443916.0}, {"date": "2022-12-29", "close": 148.15, "volume": 1298851.0}, {"date": "2022-12-30", "close": 146.55, "volume": 1249527.0}, {"date": "2023-01-03", "close": 146.85, "volume": 1840573.0}, {"date": "2023-01-04", "close": 148.96, "volume": 1796063.0}, {"date": "2023-01-05", "close": 145.45, "volume": 1560866.0}, {"date": "2023-01-06", "close": 147.64, "volume": 1761250.0}, {"date": "2023-01-09", "close": 147.06, "volume": 1700683.0}, {"date": "2023-01-10", "close": 154.36, "volume": 2639189.0}, {"date": "2023-01-11", "close": 157.9, "volume": 3270792.0}, {"date": "2023-01-12", "close": 159.91, "volume": 2540886.0}, {"date": "2023-01-13", "close": 160.92, "volume": 2466792.0}, {"date": "2023-01-17", "close": 159.57, "volume": 3349954.0}, {"date": "2023-01-18", "close": 159.97, "volume": 2738200.0}, {"date": "2023-01-19", "close": 161.95, "volume": 2907737.0}, {"date": "2023-01-20", "close": 163.81, "volume": 4856021.0}, {"date": "2023-01-23", "close": 166.75, "volume": 2724891.0}, {"date": "2023-01-24", "close": 165.89, "volume": 2361808.0}, {"date": "2023-01-25", "close": 165.51, "volume": 1804380.0}, {"date": "2023-01-26", "close": 168.24, "volume": 1530745.0}, {"date": "2023-01-27", "close": 165.18, "volume": 1831718.0}, {"date": "2023-01-30", "close": 164.7, "volume": 1950627.0}, {"date": "2023-01-31", "close": 165.49, "volume": 2691967.0}, {"date": "2023-02-01", "close": 167.81, "volume": 2878517.0}, {"date": "2023-02-02", "close": 171.0, "volume": 2620220.0}, {"date": "2023-02-03", "close": 167.8, "volume": 1994377.0}, {"date": "2023-02-06", "close": 164.93, "volume": 1929614.0}, {"date": "2023-02-07", "close": 165.57, "volume": 1755163.0}, {"date": "2023-02-08", "close": 162.07, "volume": 2031873.0}, {"date": "2023-02-09", "close": 160.81, "volume": 1868407.0}, {"date": "2023-02-10", "close": 158.33, "volume": 2338220.0}, {"date": "2023-02-13", "close": 163.14, "volume": 2349174.0}, {"date": "2023-02-14", "close": 171.9, "volume": 3532591.0}, {"date": "2023-02-15", "close": 175.02, "volume": 2510850.0}, {"date": "2023-02-16", "close": 173.93, "volume": 1951185.0}, {"date": "2023-02-17", "close": 172.03, "volume": 1954551.0}, {"date": "2023-02-21", "close": 169.84, "volume": 1791273.0}, {"date": "2023-02-22", "close": 166.43, "volume": 2103791.0}, {"date": "2023-02-23", "close": 169.5, "volume": 1769030.0}, {"date": "2023-02-24", "close": 166.33, "volume": 1843192.0}, {"date": "2023-02-27", "close": 165.47, "volume": 1183724.0}, {"date": "2023-02-28", "close": 167.0, "volume": 2935201.0}, {"date": "2023-03-01", "close": 167.57, "volume": 1594184.0}, {"date": "2023-03-02", "close": 168.58, "volume": 1606700.0}, {"date": "2023-03-03", "close": 170.56, "volume": 1663200.0}, {"date": "2023-03-06", "close": 169.67, "volume": 1489553.0}, {"date": "2023-03-07", "close": 167.03, "volume": 1287654.0}, {"date": "2023-03-08", "close": 168.64, "volume": 960085.0}, {"date": "2023-03-09", "close": 167.49, "volume": 1527504.0}, {"date": "2023-03-10", "close": 161.53, "volume": 3326411.0}, {"date": "2023-03-13", "close": 163.41, "volume": 2772103.0}, {"date": "2023-03-14", "close": 164.56, "volume": 1911258.0}, {"date": "2023-03-15", "close": 163.57, "volume": 1824103.0}, {"date": "2023-03-16", "close": 166.31, "volume": 2040550.0}, {"date": "2023-03-17", "close": 164.47, "volume": 3605103.0}, {"date": "2023-03-20", "close": 165.82, "volume": 2145770.0}, {"date": "2023-03-21", "close": 166.24, "volume": 2453550.0}, {"date": "2023-03-22", "close": 161.38, "volume": 1475641.0}, {"date": "2023-03-23", "close": 161.24, "volume": 3560769.0}, {"date": "2023-03-24", "close": 164.18, "volume": 1864886.0}, {"date": "2023-03-27", "close": 165.71, "volume": 1273496.0}, {"date": "2023-03-28", "close": 165.04, "volume": 1098251.0}, {"date": "2023-03-29", "close": 162.66, "volume": 2512159.0}, {"date": "2023-03-30", "close": 164.15, "volume": 1318354.0}, {"date": "2023-03-31", "close": 166.44, "volume": 1705029.0}, {"date": "2023-04-03", "close": 167.66, "volume": 1926200.0}, {"date": "2023-04-04", "close": 167.07, "volume": 1737932.0}, {"date": "2023-04-05", "close": 167.65, "volume": 1216230.0}, {"date": "2023-04-06", "close": 168.94, "volume": 1594861.0}, {"date": "2023-04-10", "close": 170.87, "volume": 1686280.0}, {"date": "2023-04-11", "close": 171.21, "volume": 1197874.0}, {"date": "2023-04-12", "close": 171.45, "volume": 1852255.0}, {"date": "2023-04-13", "close": 173.54, "volume": 1324895.0}, {"date": "2023-04-14", "close": 174.6, "volume": 1193733.0}, {"date": "2023-04-17", "close": 174.62, "volume": 1285067.0}, {"date": "2023-04-18", "close": 174.45, "volume": 1396119.0}, {"date": "2023-04-19", "close": 174.98, "volume": 1241792.0}, {"date": "2023-04-20", "close": 174.4, "volume": 1297754.0}, {"date": "2023-04-21", "close": 176.88, "volume": 1177459.0}, {"date": "2023-04-24", "close": 176.35, "volume": 1117746.0}, {"date": "2023-04-25", "close": 173.02, "volume": 1151154.0}, {"date": "2023-04-26", "close": 172.94, "volume": 1205199.0}, {"date": "2023-04-27", "close": 173.95, "volume": 1682914.0}, {"date": "2023-04-28", "close": 175.78, "volume": 1606696.0}, {"date": "2023-05-01", "close": 179.56, "volume": 1689966.0}, {"date": "2023-05-02", "close": 176.9, "volume": 2620340.0}, {"date": "2023-05-03", "close": 177.73, "volume": 2514103.0}, {"date": "2023-05-04", "close": 178.47, "volume": 3592231.0}, {"date": "2023-05-05", "close": 186.23, "volume": 4224388.0}, {"date": "2023-05-08", "close": 184.87, "volume": 1976167.0}, {"date": "2023-05-09", "close": 184.37, "volume": 1904168.0}, {"date": "2023-05-10", "close": 185.14, "volume": 1610464.0}, {"date": "2023-05-11", "close": 185.12, "volume": 1539052.0}, {"date": "2023-05-12", "close": 183.62, "volume": 1267674.0}, {"date": "2023-05-15", "close": 183.85, "volume": 1060570.0}, {"date": "2023-05-16", "close": 181.45, "volume": 1175273.0}, {"date": "2023-05-17", "close": 178.94, "volume": 1714474.0}, {"date": "2023-05-18", "close": 179.72, "volume": 1836587.0}, {"date": "2023-05-19", "close": 179.55, "volume": 1755213.0}, {"date": "2023-05-22", "close": 179.52, "volume": 1911378.0}, {"date": "2023-05-23", "close": 172.67, "volume": 2301764.0}, {"date": "2023-05-24", "close": 169.14, "volume": 2437856.0}, {"date": "2023-05-25", "close": 165.24, "volume": 3626334.0}, {"date": "2023-05-26", "close": 164.74, "volume": 1909477.0}, {"date": "2023-05-30", "close": 160.94, "volume": 2185024.0}, {"date": "2023-05-31", "close": 163.01, "volume": 5471206.0}, {"date": "2023-06-01", "close": 166.0, "volume": 2136165.0}, {"date": "2023-06-02", "close": 171.88, "volume": 3056310.0}, {"date": "2023-06-05", "close": 171.12, "volume": 1500220.0}, {"date": "2023-06-06", "close": 170.14, "volume": 1802935.0}, {"date": "2023-06-07", "close": 163.58, "volume": 3195165.0}, {"date": "2023-06-08", "close": 164.3, "volume": 1983997.0}, {"date": "2023-06-09", "close": 163.09, "volume": 1346577.0}, {"date": "2023-06-12", "close": 165.55, "volume": 1422996.0}, {"date": "2023-06-13", "close": 166.01, "volume": 1867699.0}, {"date": "2023-06-14", "close": 165.65, "volume": 1645468.0}, {"date": "2023-06-15", "close": 171.43, "volume": 1836178.0}, {"date": "2023-06-16", "close": 170.74, "volume": 3287682.0}, {"date": "2023-06-20", "close": 168.91, "volume": 2844000.0}, {"date": "2023-06-21", "close": 169.88, "volume": 2318187.0}, {"date": "2023-06-22", "close": 170.16, "volume": 1679397.0}, {"date": "2023-06-23", "close": 168.37, "volume": 2412083.0}, {"date": "2023-06-26", "close": 167.54, "volume": 1729195.0}, {"date": "2023-06-27", "close": 170.67, "volume": 1452281.0}, {"date": "2023-06-28", "close": 169.1, "volume": 1686833.0}, {"date": "2023-06-29", "close": 171.87, "volume": 1428993.0}, {"date": "2023-06-30", "close": 172.21, "volume": 2061148.0}, {"date": "2023-07-03", "close": 170.23, "volume": 742895.0}, {"date": "2023-07-05", "close": 169.35, "volume": 1702469.0}, {"date": "2023-07-06", "close": 168.47, "volume": 1564306.0}, {"date": "2023-07-07", "close": 167.14, "volume": 1315479.0}, {"date": "2023-07-10", "close": 170.22, "volume": 1280104.0}, {"date": "2023-07-11", "close": 170.14, "volume": 1081266.0}, {"date": "2023-07-12", "close": 171.86, "volume": 1471822.0}, {"date": "2023-07-13", "close": 171.0, "volume": 1001507.0}, {"date": "2023-07-14", "close": 172.19, "volume": 2455886.0}, {"date": "2023-07-17", "close": 170.73, "volume": 1639371.0}, {"date": "2023-07-18", "close": 171.08, "volume": 1031976.0}, {"date": "2023-07-19", "close": 170.89, "volume": 1844184.0}, {"date": "2023-07-20", "close": 171.61, "volume": 2910796.0}, {"date": "2023-07-21", "close": 183.51, "volume": 4346740.0}, {"date": "2023-07-24", "close": 185.58, "volume": 2950189.0}, {"date": "2023-07-25", "close": 190.15, "volume": 3952834.0}, {"date": "2023-07-26", "close": 192.0, "volume": 2922467.0}, {"date": "2023-07-27", "close": 188.69, "volume": 2173468.0}, {"date": "2023-07-28", "close": 189.9, "volume": 1899802.0}, {"date": "2023-07-31", "close": 188.09, "volume": 1500811.0}, {"date": "2023-08-01", "close": 185.51, "volume": 1535309.0}, {"date": "2023-08-02", "close": 182.0, "volume": 2284777.0}, {"date": "2023-08-03", "close": 180.88, "volume": 1688031.0}, {"date": "2023-08-04", "close": 178.63, "volume": 1827463.0}, {"date": "2023-08-07", "close": 180.69, "volume": 1941699.0}, {"date": "2023-08-08", "close": 189.3, "volume": 4117986.0}, {"date": "2023-08-09", "close": 189.35, "volume": 2270030.0}, {"date": "2023-08-10", "close": 189.1, "volume": 2348639.0}, {"date": "2023-08-11", "close": 190.83, "volume": 1742931.0}, {"date": "2023-08-14", "close": 189.65, "volume": 1352418.0}, {"date": "2023-08-15", "close": 189.15, "volume": 1001166.0}, {"date": "2023-08-16", "close": 186.27, "volume": 1205376.0}, {"date": "2023-08-17", "close": 182.77, "volume": 2197249.0}, {"date": "2023-08-18", "close": 181.57, "volume": 2027218.0}, {"date": "2023-08-21", "close": 180.81, "volume": 860203.0}, {"date": "2023-08-22", "close": 181.82, "volume": 1286450.0}, {"date": "2023-08-23", "close": 184.25, "volume": 1022887.0}, {"date": "2023-08-24", "close": 181.56, "volume": 1210352.0}, {"date": "2023-08-25", "close": 182.82, "volume": 879728.0}, {"date": "2023-08-28", "close": 186.98, "volume": 1546937.0}, {"date": "2023-08-29", "close": 192.77, "volume": 2423827.0}, {"date": "2023-08-30", "close": 192.7, "volume": 1673530.0}, {"date": "2023-08-31", "close": 190.51, "volume": 1892964.0}, {"date": "2023-09-01", "close": 192.52, "volume": 1174316.0}, {"date": "2023-09-05", "close": 190.43, "volume": 1672973.0}, {"date": "2023-09-06", "close": 186.86, "volume": 1356850.0}, {"date": "2023-09-07", "close": 187.78, "volume": 1159574.0}, {"date": "2023-09-08", "close": 185.78, "volume": 1562240.0}, {"date": "2023-09-11", "close": 186.07, "volume": 1069135.0}, {"date": "2023-09-12", "close": 187.7, "volume": 1675693.0}, {"date": "2023-09-13", "close": 182.0, "volume": 1935712.0}, {"date": "2023-09-14", "close": 182.74, "volume": 2000716.0}, {"date": "2023-09-15", "close": 180.25, "volume": 3262647.0}, {"date": "2023-09-18", "close": 179.65, "volume": 1228215.0}, {"date": "2023-09-19", "close": 181.98, "volume": 1373619.0}, {"date": "2023-09-20", "close": 181.48, "volume": 1485503.0}, {"date": "2023-09-21", "close": 176.63, "volume": 1691794.0}, {"date": "2023-09-22", "close": 176.68, "volume": 1281836.0}, {"date": "2023-09-25", "close": 177.72, "volume": 1551220.0}, {"date": "2023-09-26", "close": 176.87, "volume": 1463237.0}, {"date": "2023-09-27", "close": 174.68, "volume": 1450102.0}, {"date": "2023-09-28", "close": 174.01, "volume": 1115891.0}, {"date": "2023-09-29", "close": 173.98, "volume": 1498511.0}, {"date": "2023-10-02", "close": 172.73, "volume": 1270162.0}, {"date": "2023-10-03", "close": 170.33, "volume": 1671832.0}, {"date": "2023-10-04", "close": 170.99, "volume": 1673449.0}, {"date": "2023-10-05", "close": 172.0, "volume": 2083436.0}, {"date": "2023-10-06", "close": 175.58, "volume": 1490631.0}, {"date": "2023-10-09", "close": 174.6, "volume": 1215109.0}, {"date": "2023-10-10", "close": 175.63, "volume": 1665292.0}, {"date": "2023-10-11", "close": 176.95, "volume": 1053562.0}, {"date": "2023-10-12", "close": 174.31, "volume": 1306324.0}, {"date": "2023-10-13", "close": 174.38, "volume": 1287393.0}, {"date": "2023-10-16", "close": 175.18, "volume": 1264384.0}, {"date": "2023-10-17", "close": 174.26, "volume": 1716299.0}, {"date": "2023-10-18", "close": 169.54, "volume": 1228588.0}, {"date": "2023-10-19", "close": 168.04, "volume": 1602295.0}, {"date": "2023-10-20", "close": 167.09, "volume": 1932045.0}, {"date": "2023-10-23", "close": 166.5, "volume": 1075403.0}, {"date": "2023-10-24", "close": 167.12, "volume": 1201472.0}, {"date": "2023-10-25", "close": 163.67, "volume": 1273715.0}, {"date": "2023-10-26", "close": 158.07, "volume": 2891315.0}, {"date": "2023-10-27", "close": 156.03, "volume": 2407137.0}, {"date": "2023-10-30", "close": 157.0, "volume": 2756158.0}, {"date": "2023-10-31", "close": 157.0, "volume": 3208868.0}, {"date": "2023-11-01", "close": 151.44, "volume": 7269965.0}, {"date": "2023-11-02", "close": 160.91, "volume": 4137900.0}, {"date": "2023-11-03", "close": 162.23, "volume": 1974804.0}, {"date": "2023-11-06", "close": 163.17, "volume": 2112612.0}, {"date": "2023-11-07", "close": 167.16, "volume": 2938156.0}, {"date": "2023-11-08", "close": 170.87, "volume": 3326312.0}, {"date": "2023-11-09", "close": 170.63, "volume": 3479316.0}, {"date": "2023-11-10", "close": 169.32, "volume": 2108534.0}, {"date": "2023-11-13", "close": 168.83, "volume": 1544904.0}, {"date": "2023-11-14", "close": 172.65, "volume": 1421542.0}, {"date": "2023-11-15", "close": 174.62, "volume": 1714105.0}, {"date": "2023-11-16", "close": 176.54, "volume": 1566948.0}, {"date": "2023-11-17", "close": 174.8, "volume": 2425121.0}, {"date": "2023-11-20", "close": 176.06, "volume": 1056740.0}, {"date": "2023-11-21", "close": 178.73, "volume": 1423784.0}, {"date": "2023-11-22", "close": 179.35, "volume": 1501463.0}, {"date": "2023-11-24", "close": 180.21, "volume": 635174.0}, {"date": "2023-11-27", "close": 178.79, "volume": 1442921.0}, {"date": "2023-11-28", "close": 176.97, "volume": 1348892.0}, {"date": "2023-11-29", "close": 175.79, "volume": 1524408.0}, {"date": "2023-11-30", "close": 176.67, "volume": 2581913.0}, {"date": "2023-12-01", "close": 179.13, "volume": 1367209.0}, {"date": "2023-12-04", "close": 182.12, "volume": 1559537.0}, {"date": "2023-12-05", "close": 179.65, "volume": 1425860.0}, {"date": "2023-12-06", "close": 182.0, "volume": 1552897.0}, {"date": "2023-12-07", "close": 181.83, "volume": 1088593.0}, {"date": "2023-12-08", "close": 184.6, "volume": 1474667.0}, {"date": "2023-12-11", "close": 189.46, "volume": 3199162.0}, {"date": "2023-12-12", "close": 191.47, "volume": 1899728.0}, {"date": "2023-12-13", "close": 197.41, "volume": 2104749.0}, {"date": "2023-12-14", "close": 200.09, "volume": 3044447.0}, {"date": "2023-12-15", "close": 196.29, "volume": 4058340.0}, {"date": "2023-12-18", "close": 196.72, "volume": 1543118.0}, {"date": "2023-12-19", "close": 198.08, "volume": 1600281.0}, {"date": "2023-12-20", "close": 194.63, "volume": 1833160.0}, {"date": "2023-12-21", "close": 194.66, "volume": 2118571.0}, {"date": "2023-12-22", "close": 194.98, "volume": 1548412.0}, {"date": "2023-12-26", "close": 195.5, "volume": 814641.0}, {"date": "2023-12-27", "close": 196.9, "volume": 766411.0}, {"date": "2023-12-28", "close": 197.16, "volume": 880094.0}, {"date": "2023-12-29", "close": 197.37, "volume": 1007235.0}, {"date": "2024-01-02", "close": 196.57, "volume": 1642328.0}, {"date": "2024-01-03", "close": 192.93, "volume": 1492974.0}, {"date": "2024-01-04", "close": 194.04, "volume": 1852027.0}, {"date": "2024-01-05", "close": 194.85, "volume": 1088179.0}, {"date": "2024-01-08", "close": 196.15, "volume": 1610635.0}, {"date": "2024-01-09", "close": 195.94, "volume": 1983273.0}, {"date": "2024-01-10", "close": 198.77, "volume": 1325252.0}, {"date": "2024-01-11", "close": 196.71, "volume": 1589616.0}, {"date": "2024-01-12", "close": 198.94, "volume": 1726473.0}, {"date": "2024-01-16", "close": 192.99, "volume": 2316170.0}, {"date": "2024-01-17", "close": 190.9, "volume": 1678033.0}, {"date": "2024-01-18", "close": 190.5, "volume": 3832836.0}, {"date": "2024-01-19", "close": 188.38, "volume": 2285062.0}, {"date": "2024-01-22", "close": 191.2, "volume": 1890696.0}, {"date": "2024-01-23", "close": 188.1, "volume": 1487976.0}, {"date": "2024-01-24", "close": 186.07, "volume": 1837659.0}, {"date": "2024-01-25", "close": 187.32, "volume": 2530615.0}, {"date": "2024-01-26", "close": 191.52, "volume": 1840245.0}, {"date": "2024-01-29", "close": 192.76, "volume": 1669903.0}, {"date": "2024-01-30", "close": 191.43, "volume": 1607479.0}, {"date": "2024-01-31", "close": 187.81, "volume": 2150047.0}, {"date": "2024-02-01", "close": 189.14, "volume": 1584165.0}, {"date": "2024-02-02", "close": 189.04, "volume": 1177651.0}, {"date": "2024-02-05", "close": 190.17, "volume": 2112457.0}, {"date": "2024-02-06", "close": 196.14, "volume": 2459318.0}, {"date": "2024-02-07", "close": 197.09, "volume": 2017831.0}, {"date": "2024-02-08", "close": 195.75, "volume": 1520861.0}, {"date": "2024-02-09", "close": 197.32, "volume": 2234328.0}, {"date": "2024-02-12", "close": 196.69, "volume": 2469220.0}, {"date": "2024-02-13", "close": 183.49, "volume": 4139994.0}, {"date": "2024-02-14", "close": 184.08, "volume": 2726777.0}, {"date": "2024-02-15", "close": 189.65, "volume": 2725559.0}, {"date": "2024-02-16", "close": 188.39, "volume": 1953799.0}, {"date": "2024-02-20", "close": 186.55, "volume": 2502757.0}, {"date": "2024-02-21", "close": 188.38, "volume": 3179308.0}, {"date": "2024-02-22", "close": 196.66, "volume": 3339687.0}, {"date": "2024-02-23", "close": 197.21, "volume": 2391200.0}, {"date": "2024-02-26", "close": 197.04, "volume": 2098518.0}, {"date": "2024-02-27", "close": 199.0, "volume": 1982530.0}, {"date": "2024-02-28", "close": 199.94, "volume": 2003263.0}, {"date": "2024-02-29", "close": 198.33, "volume": 2849159.0}, {"date": "2024-03-01", "close": 190.82, "volume": 3724388.0}, {"date": "2024-03-04", "close": 187.86, "volume": 3757171.0}, {"date": "2024-03-05", "close": 185.23, "volume": 2508455.0}, {"date": "2024-03-06", "close": 183.53, "volume": 5028548.0}, {"date": "2024-03-07", "close": 181.51, "volume": 3839356.0}, {"date": "2024-03-08", "close": 182.16, "volume": 6517994.0}, {"date": "2024-03-11", "close": 183.49, "volume": 3383571.0}, {"date": "2024-03-12", "close": 181.35, "volume": 2598439.0}, {"date": "2024-03-13", "close": 176.23, "volume": 5947487.0}, {"date": "2024-03-14", "close": 173.88, "volume": 6432590.0}, {"date": "2024-03-15", "close": 172.57, "volume": 3399667.0}, {"date": "2024-03-18", "close": 170.69, "volume": 4955023.0}, {"date": "2024-03-19", "close": 172.96, "volume": 3623996.0}, {"date": "2024-03-20", "close": 170.99, "volume": 3697427.0}, {"date": "2024-03-21", "close": 168.32, "volume": 4400860.0}, {"date": "2024-03-22", "close": 168.9, "volume": 2840485.0}, {"date": "2024-03-25", "close": 167.81, "volume": 2762325.0}, {"date": "2024-03-26", "close": 165.67, "volume": 4550016.0}, {"date": "2024-03-27", "close": 168.51, "volume": 2857848.0}, {"date": "2024-03-28", "close": 169.21, "volume": 3395781.0}, {"date": "2024-04-01", "close": 167.02, "volume": 1896520.0}, {"date": "2024-04-02", "close": 165.01, "volume": 2391644.0}, {"date": "2024-04-03", "close": 162.97, "volume": 2481173.0}, {"date": "2024-04-04", "close": 165.52, "volume": 4306074.0}, {"date": "2024-04-05", "close": 165.86, "volume": 3663920.0}, {"date": "2024-04-08", "close": 165.69, "volume": 2301373.0}, {"date": "2024-04-09", "close": 167.14, "volume": 1829795.0}, {"date": "2024-04-10", "close": 163.2, "volume": 2666005.0}, {"date": "2024-04-11", "close": 162.73, "volume": 2290438.0}, {"date": "2024-04-12", "close": 149.98, "volume": 11577750.0}, {"date": "2024-04-15", "close": 149.77, "volume": 8667460.0}, {"date": "2024-04-16", "close": 153.02, "volume": 4967617.0}, {"date": "2024-04-17", "close": 151.94, "volume": 3270511.0}, {"date": "2024-04-18", "close": 153.11, "volume": 4772955.0}, {"date": "2024-04-19", "close": 146.5, "volume": 6228859.0}, {"date": "2024-04-22", "close": 145.54, "volume": 4545111.0}, {"date": "2024-04-23", "close": 149.56, "volume": 4315288.0}, {"date": "2024-04-24", "close": 150.88, "volume": 3640463.0}, {"date": "2024-04-25", "close": 153.36, "volume": 4567161.0}, {"date": "2024-04-26", "close": 158.42, "volume": 5236463.0}, {"date": "2024-04-29", "close": 159.7, "volume": 4849557.0}, {"date": "2024-04-30", "close": 159.24, "volume": 3647865.0}, {"date": "2024-05-01", "close": 158.5, "volume": 3779731.0}, {"date": "2024-05-02", "close": 167.23, "volume": 5323122.0}, {"date": "2024-05-03", "close": 167.07, "volume": 3007125.0}, {"date": "2024-05-06", "close": 165.95, "volume": 3081343.0}, {"date": "2024-05-07", "close": 168.45, "volume": 3337509.0}, {"date": "2024-05-08", "close": 164.92, "volume": 4673075.0}, {"date": "2024-05-09", "close": 168.13, "volume": 2145422.0}, {"date": "2024-05-10", "close": 169.04, "volume": 2010749.0}, {"date": "2024-05-13", "close": 167.91, "volume": 2125792.0}, {"date": "2024-05-14", "close": 168.87, "volume": 2050060.0}, {"date": "2024-05-15", "close": 173.28, "volume": 2585818.0}, {"date": "2024-05-16", "close": 173.71, "volume": 1695019.0}, {"date": "2024-05-17", "close": 174.06, "volume": 1999468.0}, {"date": "2024-05-20", "close": 174.39, "volume": 2254444.0}, {"date": "2024-05-21", "close": 172.79, "volume": 1600357.0}, {"date": "2024-05-22", "close": 172.05, "volume": 1575725.0}, {"date": "2024-05-23", "close": 170.9, "volume": 1946043.0}, {"date": "2024-05-24", "close": 170.07, "volume": 1893824.0}, {"date": "2024-05-28", "close": 171.3, "volume": 2304376.0}, {"date": "2024-05-29", "close": 170.8, "volume": 3071529.0}, {"date": "2024-05-30", "close": 169.44, "volume": 2904697.0}, {"date": "2024-05-31", "close": 169.56, "volume": 4088435.0}, {"date": "2024-06-03", "close": 172.37, "volume": 2142660.0}, {"date": "2024-06-04", "close": 171.88, "volume": 1304565.0}, {"date": "2024-06-05", "close": 175.82, "volume": 1870831.0}, {"date": "2024-06-06", "close": 176.78, "volume": 2722187.0}, {"date": "2024-06-07", "close": 176.92, "volume": 1819455.0}, {"date": "2024-06-10", "close": 178.83, "volume": 2506861.0}, {"date": "2024-06-11", "close": 178.54, "volume": 1844194.0}, {"date": "2024-06-12", "close": 175.85, "volume": 2068288.0}, {"date": "2024-06-13", "close": 171.32, "volume": 2298781.0}, {"date": "2024-06-14", "close": 170.55, "volume": 2225314.0}, {"date": "2024-06-17", "close": 170.9, "volume": 1798667.0}, {"date": "2024-06-18", "close": 169.66, "volume": 2273653.0}, {"date": "2024-06-20", "close": 168.18, "volume": 3233677.0}, {"date": "2024-06-21", "close": 171.09, "volume": 4899668.0}, {"date": "2024-06-24", "close": 171.84, "volume": 1885907.0}, {"date": "2024-06-25", "close": 167.98, "volume": 2293437.0}, {"date": "2024-06-26", "close": 170.9, "volume": 2053785.0}, {"date": "2024-06-27", "close": 176.46, "volume": 4164828.0}, {"date": "2024-06-28", "close": 173.36, "volume": 4189580.0}, {"date": "2024-07-01", "close": 172.58, "volume": 1589860.0}, {"date": "2024-07-02", "close": 174.81, "volume": 2454220.0}, {"date": "2024-07-03", "close": 175.6, "volume": 1251823.0}, {"date": "2024-07-05", "close": 174.96, "volume": 1812072.0}, {"date": "2024-07-08", "close": 175.43, "volume": 1704738.0}, {"date": "2024-07-09", "close": 174.24, "volume": 1777496.0}, {"date": "2024-07-10", "close": 173.49, "volume": 1970984.0}, {"date": "2024-07-11", "close": 177.74, "volume": 1989873.0}, {"date": "2024-07-12", "close": 179.04, "volume": 1672774.0}, {"date": "2024-07-15", "close": 177.98, "volume": 2216577.0}, {"date": "2024-07-16", "close": 182.91, "volume": 1939933.0}, {"date": "2024-07-17", "close": 182.05, "volume": 2190800.0}, {"date": "2024-07-18", "close": 179.23, "volume": 2171095.0}, {"date": "2024-07-19", "close": 178.58, "volume": 2131427.0}, {"date": "2024-07-22", "close": 180.76, "volume": 1532942.0}, {"date": "2024-07-23", "close": 179.38, "volume": 1329402.0}, {"date": "2024-07-24", "close": 179.66, "volume": 1309281.0}, {"date": "2024-07-25", "close": 180.76, "volume": 2473707.0}, {"date": "2024-07-26", "close": 179.84, "volume": 2437326.0}, {"date": "2024-07-29", "close": 181.83, "volume": 1302920.0}, {"date": "2024-07-30", "close": 181.83, "volume": 2271267.0}, {"date": "2024-07-31", "close": 180.04, "volume": 1740116.0}, {"date": "2024-08-01", "close": 182.42, "volume": 1987872.0}, {"date": "2024-08-02", "close": 180.59, "volume": 2699619.0}, {"date": "2024-08-05", "close": 174.82, "volume": 3197374.0}, {"date": "2024-08-06", "close": 185.29, "volume": 3832497.0}, {"date": "2024-08-07", "close": 184.77, "volume": 2097118.0}, {"date": "2024-08-08", "close": 188.3, "volume": 1734092.0}, {"date": "2024-08-09", "close": 185.25, "volume": 1881668.0}, {"date": "2024-08-12", "close": 183.81, "volume": 1638146.0}, {"date": "2024-08-13", "close": 188.38, "volume": 1732715.0}, {"date": "2024-08-14", "close": 183.38, "volume": 2153206.0}, {"date": "2024-08-15", "close": 184.08, "volume": 1891866.0}, {"date": "2024-08-16", "close": 183.71, "volume": 1588375.0}, {"date": "2024-08-19", "close": 184.48, "volume": 1637032.0}, {"date": "2024-08-20", "close": 183.6, "volume": 1186378.0}, {"date": "2024-08-21", "close": 182.9, "volume": 1246773.0}, {"date": "2024-08-22", "close": 182.17, "volume": 1135849.0}, {"date": "2024-08-23", "close": 180.9, "volume": 1262412.0}, {"date": "2024-08-26", "close": 181.56, "volume": 1015905.0}, {"date": "2024-08-27", "close": 182.1, "volume": 1423910.0}, {"date": "2024-08-28", "close": 182.91, "volume": 1485359.0}, {"date": "2024-08-29", "close": 182.89, "volume": 1359892.0}, {"date": "2024-08-30", "close": 183.49, "volume": 2328501.0}, {"date": "2024-09-03", "close": 183.57, "volume": 1680951.0}, {"date": "2024-09-04", "close": 187.33, "volume": 1870954.0}, {"date": "2024-09-05", "close": 186.59, "volume": 1465678.0}, {"date": "2024-09-06", "close": 189.23, "volume": 2710102.0}, {"date": "2024-09-09", "close": 191.73, "volume": 2652656.0}, {"date": "2024-09-10", "close": 191.36, "volume": 2675674.0}, {"date": "2024-09-11", "close": 189.99, "volume": 1387932.0}, {"date": "2024-09-12", "close": 190.71, "volume": 1046032.0}, {"date": "2024-09-13", "close": 191.09, "volume": 1725180.0}, {"date": "2024-09-16", "close": 194.25, "volume": 1263430.0}, {"date": "2024-09-17", "close": 195.71, "volume": 1962925.0}, {"date": "2024-09-18", "close": 196.48, "volume": 1993814.0}, {"date": "2024-09-19", "close": 193.24, "volume": 2463092.0}, {"date": "2024-09-20", "close": 192.64, "volume": 3520725.0}, {"date": "2024-09-23", "close": 193.59, "volume": 1315690.0}, {"date": "2024-09-24", "close": 193.69, "volume": 2045051.0}, {"date": "2024-09-25", "close": 191.53, "volume": 1906297.0}, {"date": "2024-09-26", "close": 194.87, "volume": 1556138.0}, {"date": "2024-09-27", "close": 194.81, "volume": 1343665.0}, {"date": "2024-09-30", "close": 195.38, "volume": 1838191.0}, {"date": "2024-10-01", "close": 194.42, "volume": 1951177.0}, {"date": "2024-10-02", "close": 192.46, "volume": 1233329.0}, {"date": "2024-10-03", "close": 190.99, "volume": 1325078.0}, {"date": "2024-10-04", "close": 190.03, "volume": 1697760.0}, {"date": "2024-10-07", "close": 187.28, "volume": 1847354.0}, {"date": "2024-10-08", "close": 187.37, "volume": 1990138.0}, {"date": "2024-10-09", "close": 190.17, "volume": 965448.0}, {"date": "2024-10-10", "close": 190.28, "volume": 1153591.0}, {"date": "2024-10-11", "close": 190.08, "volume": 1819934.0}, {"date": "2024-10-14", "close": 192.65, "volume": 1616399.0}, {"date": "2024-10-15", "close": 192.39, "volume": 1414577.0}, {"date": "2024-10-16", "close": 194.44, "volume": 1591519.0}, {"date": "2024-10-17", "close": 191.0, "volume": 1701212.0}, {"date": "2024-10-18", "close": 193.28, "volume": 1576375.0}, {"date": "2024-10-21", "close": 189.45, "volume": 959465.0}, {"date": "2024-10-22", "close": 189.51, "volume": 1441882.0}, {"date": "2024-10-23", "close": 188.99, "volume": 1339486.0}, {"date": "2024-10-24", "close": 181.5, "volume": 4485863.0}, {"date": "2024-10-25", "close": 180.01, "volume": 2623220.0}, {"date": "2024-10-28", "close": 182.76, "volume": 1909675.0}, {"date": "2024-10-29", "close": 181.27, "volume": 1696096.0}, {"date": "2024-10-30", "close": 182.74, "volume": 1957794.0}, {"date": "2024-10-31", "close": 178.78, "volume": 2120277.0}, {"date": "2024-11-01", "close": 181.95, "volume": 2838633.0}, {"date": "2024-11-04", "close": 175.18, "volume": 4164129.0}, {"date": "2024-11-05", "close": 175.27, "volume": 2453776.0}, {"date": "2024-11-06", "close": 170.37, "volume": 5362081.0}, {"date": "2024-11-07", "close": 174.25, "volume": 3781331.0}, {"date": "2024-11-08", "close": 176.82, "volume": 3243440.0}, {"date": "2024-11-11", "close": 176.15, "volume": 3399563.0}, {"date": "2024-11-12", "close": 173.96, "volume": 2704158.0}, {"date": "2024-11-13", "close": 177.04, "volume": 2375261.0}, {"date": "2024-11-14", "close": 174.63, "volume": 3009797.0}, {"date": "2024-11-15", "close": 175.14, "volume": 3426474.0}, {"date": "2024-11-18", "close": 176.42, "volume": 3172867.0}, {"date": "2024-11-19", "close": 175.56, "volume": 2208332.0}, {"date": "2024-11-20", "close": 175.67, "volume": 2187338.0}, {"date": "2024-11-21", "close": 176.71, "volume": 2019562.0}, {"date": "2024-11-22", "close": 176.96, "volume": 1854574.0}, {"date": "2024-11-25", "close": 178.71, "volume": 4558346.0}, {"date": "2024-11-26", "close": 175.7, "volume": 2539559.0}, {"date": "2024-11-27", "close": 176.74, "volume": 2315768.0}, {"date": "2024-11-29", "close": 175.25, "volume": 1543442.0}, {"date": "2024-12-02", "close": 176.81, "volume": 2391656.0}, {"date": "2024-12-03", "close": 176.94, "volume": 2679013.0}, {"date": "2024-12-04", "close": 175.32, "volume": 2687030.0}, {"date": "2024-12-05", "close": 174.77, "volume": 2441959.0}, {"date": "2024-12-06", "close": 176.46, "volume": 2551210.0}, {"date": "2024-12-09", "close": 178.15, "volume": 2387445.0}, {"date": "2024-12-10", "close": 176.71, "volume": 1678161.0}, {"date": "2024-12-11", "close": 177.17, "volume": 1782356.0}, {"date": "2024-12-12", "close": 178.84, "volume": 1936034.0}, {"date": "2024-12-13", "close": 178.18, "volume": 1650326.0}, {"date": "2024-12-16", "close": 175.81, "volume": 1938787.0}, {"date": "2024-12-17", "close": 170.79, "volume": 3018336.0}, {"date": "2024-12-18", "close": 167.01, "volume": 2728404.0}, {"date": "2024-12-19", "close": 163.52, "volume": 3713847.0}, {"date": "2024-12-20", "close": 164.84, "volume": 6220139.0}, {"date": "2024-12-23", "close": 164.28, "volume": 2437821.0}, {"date": "2024-12-24", "close": 164.7, "volume": 1023639.0}, {"date": "2024-12-26", "close": 165.52, "volume": 2167214.0}, {"date": "2024-12-27", "close": 164.6, "volume": 1800142.0}, {"date": "2024-12-30", "close": 162.24, "volume": 1531665.0}, {"date": "2024-12-31", "close": 162.93, "volume": 1327449.0}, {"date": "2025-01-02", "close": 162.61, "volume": 2232819.0}, {"date": "2025-01-03", "close": 163.31, "volume": 2206369.0}, {"date": "2025-01-06", "close": 165.9, "volume": 2734169.0}, {"date": "2025-01-07", "close": 163.49, "volume": 2488497.0}, {"date": "2025-01-08", "close": 165.02, "volume": 2353178.0}, {"date": "2025-01-10", "close": 163.32, "volume": 3179503.0}, {"date": "2025-01-13", "close": 166.32, "volume": 2306097.0}, {"date": "2025-01-14", "close": 164.41, "volume": 3608213.0}, {"date": "2025-01-15", "close": 167.17, "volume": 2988362.0}, {"date": "2025-01-16", "close": 169.37, "volume": 2804357.0}, {"date": "2025-01-17", "close": 165.89, "volume": 4657212.0}, {"date": "2025-01-21", "close": 167.53, "volume": 4702825.0}, {"date": "2025-01-22", "close": 166.63, "volume": 1610938.0}, {"date": "2025-01-23", "close": 166.96, "volume": 2318755.0}, {"date": "2025-01-24", "close": 168.61, "volume": 2465640.0}, {"date": "2025-01-27", "close": 173.03, "volume": 2404883.0}, {"date": "2025-01-28", "close": 170.42, "volume": 2164576.0}, {"date": "2025-01-29", "close": 170.22, "volume": 2144243.0}, {"date": "2025-01-30", "close": 172.71, "volume": 1785661.0}, {"date": "2025-01-31", "close": 170.9, "volume": 2630744.0}, {"date": "2025-02-03", "close": 171.94, "volume": 2602095.0}, {"date": "2025-02-04", "close": 172.24, "volume": 2696257.0}, {"date": "2025-02-05", "close": 175.67, "volume": 2085009.0}, {"date": "2025-02-06", "close": 174.12, "volume": 2419475.0}, {"date": "2025-02-07", "close": 171.43, "volume": 1927290.0}, {"date": "2025-02-10", "close": 171.91, "volume": 2936056.0}, {"date": "2025-02-11", "close": 174.29, "volume": 2309427.0}, {"date": "2025-02-12", "close": 173.88, "volume": 2886487.0}, {"date": "2025-02-13", "close": 164.93, "volume": 12304310.0}, {"date": "2025-02-14", "close": 157.52, "volume": 7657233.0}, {"date": "2025-02-18", "close": 156.48, "volume": 6903877.0}, {"date": "2025-02-19", "close": 156.64, "volume": 4015312.0}, {"date": "2025-02-20", "close": 157.42, "volume": 4348599.0}, {"date": "2025-02-21", "close": 160.46, "volume": 3299520.0}, {"date": "2025-02-24", "close": 165.31, "volume": 3698045.0}, {"date": "2025-02-25", "close": 168.53, "volume": 4003374.0}, {"date": "2025-02-26", "close": 164.99, "volume": 2609923.0}, {"date": "2025-02-27", "close": 164.98, "volume": 2253533.0}, {"date": "2025-02-28", "close": 167.24, "volume": 3333468.0}, {"date": "2025-03-03", "close": 170.53, "volume": 3020216.0}, {"date": "2025-03-04", "close": 169.9, "volume": 3013825.0}, {"date": "2025-03-05", "close": 167.0, "volume": 3668054.0}, {"date": "2025-03-06", "close": 167.25, "volume": 3011531.0}, {"date": "2025-03-07", "close": 170.37, "volume": 3296806.0}, {"date": "2025-03-10", "close": 171.8, "volume": 3183959.0}, {"date": "2025-03-11", "close": 164.39, "volume": 3511429.0}, {"date": "2025-03-12", "close": 161.68, "volume": 2384404.0}, {"date": "2025-03-13", "close": 160.06, "volume": 2744709.0}, {"date": "2025-03-14", "close": 161.26, "volume": 2778733.0}, {"date": "2025-03-17", "close": 165.17, "volume": 1983055.0}, {"date": "2025-03-18", "close": 164.43, "volume": 1879330.0}, {"date": "2025-03-19", "close": 163.75, "volume": 1667204.0}, {"date": "2025-03-20", "close": 163.16, "volume": 2026623.0}, {"date": "2025-03-21", "close": 163.03, "volume": 2886925.0}, {"date": "2025-03-24", "close": 163.17, "volume": 1817426.0}, {"date": "2025-03-25", "close": 161.3, "volume": 1583915.0}, {"date": "2025-03-26", "close": 162.82, "volume": 2078366.0}, {"date": "2025-03-27", "close": 165.02, "volume": 1590504.0}, {"date": "2025-03-28", "close": 163.11, "volume": 1550288.0}, {"date": "2025-03-31", "close": 164.65, "volume": 3136961.0}, {"date": "2025-04-01", "close": 161.91, "volume": 2734964.0}, {"date": "2025-04-02", "close": 163.5, "volume": 2027151.0}, {"date": "2025-04-03", "close": 159.61, "volume": 3275603.0}, {"date": "2025-04-04", "close": 151.73, "volume": 3612112.0}, {"date": "2025-04-07", "close": 149.1, "volume": 4263484.0}, {"date": "2025-04-08", "close": 144.41, "volume": 3267404.0}, {"date": "2025-04-09", "close": 153.55, "volume": 5051941.0}, {"date": "2025-04-10", "close": 147.0, "volume": 3527284.0}, {"date": "2025-04-11", "close": 149.44, "volume": 2850557.0}, {"date": "2025-04-14", "close": 150.83, "volume": 3249881.0}, {"date": "2025-04-15", "close": 149.22, "volume": 2785186.0}, {"date": "2025-04-16", "close": 146.76, "volume": 2390101.0}, {"date": "2025-04-17", "close": 148.67, "volume": 4239806.0}, {"date": "2025-04-21", "close": 146.85, "volume": 2654945.0}, {"date": "2025-04-22", "close": 149.99, "volume": 2832848.0}, {"date": "2025-04-23", "close": 150.91, "volume": 2093282.0}, {"date": "2025-04-24", "close": 152.3, "volume": 2147446.0}, {"date": "2025-04-25", "close": 153.47, "volume": 3543622.0}, {"date": "2025-04-28", "close": 153.57, "volume": 1873481.0}, {"date": "2025-04-29", "close": 155.43, "volume": 2065149.0}, {"date": "2025-04-30", "close": 156.4, "volume": 2926216.0}, {"date": "2025-05-01", "close": 155.65, "volume": 1930339.0}, {"date": "2025-05-02", "close": 157.44, "volume": 2654776.0}, {"date": "2025-05-05", "close": 158.06, "volume": 3888592.0}, {"date": "2025-05-06", "close": 149.87, "volume": 4124360.0}, {"date": "2025-05-07", "close": 155.99, "volume": 4453874.0}, {"date": "2025-05-08", "close": 161.69, "volume": 5580155.0}, {"date": "2025-05-09", "close": 159.27, "volume": 4243236.0}, {"date": "2025-05-12", "close": 161.92, "volume": 3453865.0}, {"date": "2025-05-13", "close": 160.41, "volume": 3336709.0}, {"date": "2025-05-14", "close": 154.92, "volume": 3473523.0}, {"date": "2025-05-15", "close": 160.35, "volume": 3536280.0}, {"date": "2025-05-16", "close": 163.04, "volume": 2391968.0}, {"date": "2025-05-19", "close": 163.94, "volume": 2077397.0}, {"date": "2025-05-20", "close": 163.65, "volume": 1780687.0}, {"date": "2025-05-21", "close": 161.44, "volume": 2916752.0}, {"date": "2025-05-22", "close": 161.97, "volume": 2913740.0}, {"date": "2025-05-23", "close": 162.58, "volume": 2732205.0}, {"date": "2025-05-27", "close": 166.26, "volume": 2323105.0}, {"date": "2025-05-28", "close": 165.4, "volume": 1723859.0}, {"date": "2025-05-29", "close": 167.14, "volume": 2450453.0}, {"date": "2025-05-30", "close": 168.63, "volume": 5467823.0}, {"date": "2025-06-02", "close": 169.42, "volume": 2550060.0}, {"date": "2025-06-03", "close": 170.3, "volume": 3149056.0}, {"date": "2025-06-04", "close": 168.59, "volume": 3086404.0}, {"date": "2025-06-05", "close": 168.61, "volume": 2773960.0}, {"date": "2025-06-06", "close": 170.16, "volume": 1505407.0}, {"date": "2025-06-09", "close": 164.61, "volume": 3583042.0}, {"date": "2025-06-10", "close": 167.1, "volume": 2741175.0}, {"date": "2025-06-11", "close": 166.33, "volume": 2473695.0}, {"date": "2025-06-12", "close": 168.82, "volume": 2334589.0}, {"date": "2025-06-13", "close": 164.33, "volume": 2973525.0}, {"date": "2025-06-16", "close": 164.38, "volume": 2472945.0}, {"date": "2025-06-17", "close": 161.67, "volume": 2199257.0}, {"date": "2025-06-18", "close": 155.06, "volume": 4662408.0}, {"date": "2025-06-20", "close": 157.17, "volume": 3296192.0}, {"date": "2025-06-23", "close": 157.34, "volume": 2392731.0}, {"date": "2025-06-24", "close": 157.77, "volume": 4554487.0}, {"date": "2025-06-25", "close": 157.23, "volume": 2974817.0}, {"date": "2025-06-26", "close": 155.79, "volume": 3122717.0}, {"date": "2025-06-27", "close": 156.17, "volume": 2987838.0}, {"date": "2025-06-30", "close": 155.95, "volume": 2826626.0}, {"date": "2025-07-01", "close": 159.19, "volume": 3926565.0}, {"date": "2025-07-02", "close": 159.08, "volume": 2128458.0}, {"date": "2025-07-03", "close": 159.18, "volume": 1375164.0}, {"date": "2025-07-07", "close": 157.05, "volume": 2822548.0}, {"date": "2025-07-08", "close": 157.8, "volume": 2885130.0}, {"date": "2025-07-09", "close": 158.27, "volume": 3196480.0}, {"date": "2025-07-10", "close": 158.8, "volume": 3491131.0}, {"date": "2025-07-11", "close": 154.96, "volume": 2267451.0}, {"date": "2025-07-14", "close": 155.65, "volume": 1986507.0}, {"date": "2025-07-15", "close": 152.86, "volume": 3310654.0}, {"date": "2025-07-16", "close": 151.54, "volume": 3961894.0}, {"date": "2025-07-17", "close": 150.03, "volume": 3575309.0}, {"date": "2025-07-18", "close": 148.6, "volume": 4723232.0}, {"date": "2025-07-21", "close": 147.37, "volume": 2997885.0}, {"date": "2025-07-22", "close": 151.19, "volume": 4560651.0}, {"date": "2025-07-23", "close": 153.45, "volume": 3010876.0}, {"date": "2025-07-24", "close": 152.82, "volume": 3320004.0}, {"date": "2025-07-25", "close": 152.12, "volume": 3327386.0}, {"date": "2025-07-28", "close": 150.75, "volume": 2261141.0}, {"date": "2025-07-29", "close": 151.01, "volume": 3366869.0}, {"date": "2025-07-30", "close": 148.81, "volume": 3036326.0}, {"date": "2025-07-31", "close": 145.79, "volume": 4855470.0}, {"date": "2025-08-01", "close": 147.38, "volume": 3153122.0}, {"date": "2025-08-04", "close": 151.81, "volume": 6270847.0}, {"date": "2025-08-05", "close": 146.12, "volume": 7335546.0}, {"date": "2025-08-06", "close": 146.5, "volume": 4987531.0}, {"date": "2025-08-07", "close": 148.24, "volume": 3786743.0}, {"date": "2025-08-08", "close": 147.35, "volume": 2062131.0}, {"date": "2025-08-11", "close": 149.02, "volume": 3065321.0}, {"date": "2025-08-12", "close": 149.77, "volume": 2578472.0}, {"date": "2025-08-13", "close": 152.44, "volume": 3331155.0}, {"date": "2025-08-14", "close": 153.06, "volume": 2565197.0}, {"date": "2025-08-15", "close": 154.11, "volume": 3705757.0}, {"date": "2025-08-18", "close": 152.32, "volume": 2158554.0}, {"date": "2025-08-19", "close": 155.67, "volume": 2594248.0}, {"date": "2025-08-20", "close": 156.76, "volume": 3050831.0}, {"date": "2025-08-21", "close": 155.61, "volume": 2411647.0}, {"date": "2025-08-22", "close": 156.62, "volume": 2426330.0}, {"date": "2025-08-25", "close": 155.19, "volume": 1797748.0}, {"date": "2025-08-26", "close": 154.79, "volume": 3614331.0}, {"date": "2025-08-27", "close": 155.37, "volume": 1931129.0}, {"date": "2025-08-28", "close": 154.79, "volume": 1831561.0}, {"date": "2025-08-29", "close": 156.4, "volume": 1534573.0}, {"date": "2025-09-02", "close": 152.88, "volume": 2228385.0}, {"date": "2025-09-03", "close": 152.43, "volume": 1664669.0}, {"date": "2025-09-04", "close": 153.2, "volume": 1538600.0}, {"date": "2025-09-05", "close": 153.32, "volume": 1895941.0}, {"date": "2025-09-08", "close": 151.75, "volume": 3313034.0}, {"date": "2025-09-09", "close": 149.79, "volume": 1952641.0}, {"date": "2025-09-10", "close": 149.42, "volume": 2734308.0}, {"date": "2025-09-11", "close": 150.61, "volume": 3193996.0}, {"date": "2025-09-12", "close": 148.2, "volume": 3111263.0}, {"date": "2025-09-15", "close": 146.25, "volume": 3340620.0}, {"date": "2025-09-16", "close": 147.46, "volume": 2664968.0}, {"date": "2025-09-17", "close": 146.93, "volume": 1958485.0}, {"date": "2025-09-18", "close": 147.1, "volume": 2739518.0}, {"date": "2025-09-19", "close": 145.88, "volume": 4455908.0}, {"date": "2025-09-22", "close": 144.65, "volume": 2044932.0}, {"date": "2025-09-23", "close": 142.61, "volume": 3679876.0}, {"date": "2025-09-24", "close": 141.67, "volume": 4224672.0}, {"date": "2025-09-25", "close": 141.13, "volume": 3058729.0}, {"date": "2025-09-26", "close": 143.5, "volume": 2575316.0}, {"date": "2025-09-29", "close": 143.06, "volume": 2870205.0}, {"date": "2025-09-30", "close": 146.32, "volume": 3737116.0}, {"date": "2025-10-01", "close": 146.95, "volume": 3677058.0}, {"date": "2025-10-02", "close": 146.49, "volume": 3262352.0}, {"date": "2025-10-03", "close": 146.42, "volume": 2569675.0}, {"date": "2025-10-06", "close": 145.36, "volume": 3119684.0}, {"date": "2025-10-07", "close": 142.77, "volume": 2753688.0}, {"date": "2025-10-08", "close": 143.49, "volume": 3016568.0}, {"date": "2025-10-09", "close": 143.39, "volume": 3511069.0}, {"date": "2025-10-10", "close": 141.11, "volume": 2958395.0}, {"date": "2025-10-13", "close": 142.26, "volume": 2261271.0}, {"date": "2025-10-14", "close": 143.46, "volume": 2805797.0}, {"date": "2025-10-15", "close": 142.12, "volume": 3198852.0}, {"date": "2025-10-16", "close": 143.26, "volume": 3385645.0}, {"date": "2025-10-17", "close": 144.06, "volume": 3748972.0}, {"date": "2025-10-20", "close": 145.06, "volume": 2479356.0}, {"date": "2025-10-21", "close": 146.09, "volume": 2073392.0}, {"date": "2025-10-22", "close": 147.11, "volume": 2875465.0}, {"date": "2025-10-23", "close": 146.39, "volume": 1566264.0}, {"date": "2025-10-24", "close": 145.94, "volume": 1375143.0}, {"date": "2025-10-27", "close": 147.53, "volume": 2317383.0}, {"date": "2025-10-28", "close": 145.41, "volume": 2934392.0}, {"date": "2025-10-29", "close": 143.94, "volume": 3186223.0}, {"date": "2025-10-30", "close": 144.1, "volume": 2476007.0}, {"date": "2025-10-31", "close": 144.09, "volume": 3338157.0}, {"date": "2025-11-03", "close": 144.35, "volume": 3994488.0}, {"date": "2025-11-04", "close": 124.46, "volume": 11921500.0}, {"date": "2025-11-05", "close": 120.49, "volume": 8355343.0}, {"date": "2025-11-06", "close": 119.56, "volume": 7261104.0}, {"date": "2025-11-07", "close": 120.24, "volume": 5808839.0}, {"date": "2025-11-10", "close": 119.79, "volume": 4828419.0}, {"date": "2025-11-11", "close": 120.12, "volume": 5575003.0}, {"date": "2025-11-12", "close": 121.25, "volume": 5002927.0}, {"date": "2025-11-13", "close": 121.16, "volume": 3826698.0}, {"date": "2025-11-14", "close": 120.82, "volume": 2964888.0}, {"date": "2025-11-17", "close": 118.8, "volume": 4714767.0}, {"date": "2025-11-18", "close": 118.14, "volume": 6740960.0}, {"date": "2025-11-19", "close": 117.08, "volume": 5415838.0}, {"date": "2025-11-20", "close": 115.89, "volume": 3961124.0}, {"date": "2025-11-21", "close": 122.06, "volume": 6375011.0}, {"date": "2025-11-24", "close": 122.87, "volume": 7826909.0}, {"date": "2025-11-25", "close": 127.89, "volume": 6021652.0}, {"date": "2025-11-26", "close": 127.69, "volume": 3199150.0}, {"date": "2025-11-28", "close": 128.18, "volume": 2142999.0}, {"date": "2025-12-01", "close": 127.25, "volume": 4207090.0}, {"date": "2025-12-02", "close": 124.44, "volume": 6896977.0}, {"date": "2025-12-03", "close": 122.57, "volume": 5019981.0}, {"date": "2025-12-04", "close": 120.41, "volume": 4939186.0}, {"date": "2025-12-05", "close": 118.65, "volume": 4279887.0}, {"date": "2025-12-08", "close": 118.16, "volume": 5272577.0}, {"date": "2025-12-09", "close": 115.75, "volume": 4364448.0}, {"date": "2025-12-10", "close": 118.07, "volume": 5915846.0}, {"date": "2025-12-11", "close": 117.66, "volume": 6150114.0}, {"date": "2025-12-12", "close": 118.66, "volume": 5071179.0}, {"date": "2025-12-15", "close": 120.98, "volume": 7159615.0}, {"date": "2025-12-16", "close": 123.23, "volume": 19575350.0}, {"date": "2025-12-17", "close": 122.25, "volume": 7021430.0}, {"date": "2025-12-18", "close": 122.76, "volume": 7929751.0}, {"date": "2025-12-19", "close": 122.24, "volume": 11297560.0}, {"date": "2025-12-22", "close": 123.78, "volume": 5468694.0}, {"date": "2025-12-23", "close": 123.54, "volume": 4952004.0}, {"date": "2025-12-24", "close": 125.49, "volume": 2369020.0}, {"date": "2025-12-26", "close": 126.23, "volume": 3226934.0}, {"date": "2025-12-29", "close": 125.98, "volume": 4465924.0}, {"date": "2025-12-30", "close": 126.41, "volume": 3230541.0}, {"date": "2025-12-31", "close": 125.82, "volume": 2943501.0}, {"date": "2026-01-02", "close": 125.92, "volume": 3258551.0}, {"date": "2026-01-05", "close": 129.37, "volume": 5126239.0}, {"date": "2026-01-06", "close": 129.35, "volume": 4420006.0}, {"date": "2026-01-07", "close": 125.67, "volume": 5291926.0}, {"date": "2026-01-08", "close": 126.85, "volume": 4118237.0}, {"date": "2026-01-09", "close": 127.17, "volume": 3060992.0}, {"date": "2026-01-12", "close": 125.32, "volume": 6309833.0}, {"date": "2026-01-13", "close": 124.62, "volume": 4301093.0}, {"date": "2026-01-14", "close": 125.84, "volume": 3357445.0}, {"date": "2026-01-15", "close": 125.28, "volume": 4049055.0}, {"date": "2026-01-16", "close": 124.65, "volume": 7048452.0}, {"date": "2026-01-20", "close": 123.24, "volume": 5443189.0}, {"date": "2026-01-21", "close": 125.08, "volume": 5201868.0}, {"date": "2026-01-22", "close": 124.4, "volume": 4715418.0}, {"date": "2026-01-23", "close": 124.05, "volume": 3339665.0}, {"date": "2026-01-26", "close": 123.92, "volume": 4262127.0}, {"date": "2026-01-27", "close": 124.96, "volume": 3587693.0}, {"date": "2026-01-28", "close": 121.93, "volume": 6130213.0}, {"date": "2026-01-29", "close": 121.72, "volume": 4729118.0}, {"date": "2026-01-30", "close": 124.82, "volume": 5247316.0}, {"date": "2026-02-02", "close": 124.94, "volume": 4109062.0}, {"date": "2026-02-03", "close": 122.41, "volume": 3816195.0}, {"date": "2026-02-04", "close": 126.7, "volume": 5106207.0}, {"date": "2026-02-05", "close": 126.73, "volume": 4653093.0}, {"date": "2026-02-06", "close": 127.42, "volume": 4127725.0}, {"date": "2026-02-09", "close": 127.3, "volume": 3176014.0}, {"date": "2026-02-10", "close": 128.13, "volume": 3620352.0}, {"date": "2026-02-11", "close": 128.67, "volume": 6933545.0}, {"date": "2026-02-12", "close": 125.64, "volume": 10944590.0}, {"date": "2026-02-13", "close": 126.65, "volume": 4499702.0}, {"date": "2026-02-17", "close": 125.56, "volume": 3766929.0}, {"date": "2026-02-18", "close": 129.13, "volume": 4494863.0}, {"date": "2026-02-19", "close": 127.28, "volume": 4738520.0}, {"date": "2026-02-20", "close": 128.78, "volume": 5799073.0}, {"date": "2026-02-23", "close": 125.79, "volume": 3728143.0}, {"date": "2026-02-24", "close": 128.66, "volume": 3614431.0}, {"date": "2026-02-25", "close": 128.95, "volume": 3024226.0}, {"date": "2026-02-26", "close": 129.76, "volume": 3637594.0}, {"date": "2026-02-27", "close": 131.1, "volume": 5546407.0}, {"date": "2026-03-02", "close": 128.96, "volume": 3063882.0}, {"date": "2026-03-03", "close": 125.93, "volume": 3068152.0}, {"date": "2026-03-04", "close": 125.96, "volume": 5413745.0}, {"date": "2026-03-05", "close": 122.23, "volume": 4139730.0}, {"date": "2026-03-06", "close": 121.43, "volume": 4308450.0}, {"date": "2026-03-09", "close": 122.36, "volume": 3689326.0}, {"date": "2026-03-10", "close": 120.49, "volume": 2994843.0}, {"date": "2026-03-11", "close": 119.79, "volume": 3127870.0}, {"date": "2026-03-12", "close": 115.46, "volume": 3955194.0}, {"date": "2026-03-13", "close": 115.62, "volume": 3783256.0}, {"date": "2026-03-16", "close": 118.15, "volume": 3667204.0}, {"date": "2026-03-17", "close": 121.68, "volume": 4508625.0}, {"date": "2026-03-18", "close": 117.35, "volume": 5126880.0}, {"date": "2026-03-19", "close": 115.99, "volume": 4999135.0}, {"date": "2026-03-20", "close": 115.67, "volume": 11424910.0}, {"date": "2026-03-23", "close": 115.23, "volume": 4617856.0}, {"date": "2026-03-24", "close": 115.93, "volume": 4561764.0}, {"date": "2026-03-25", "close": 116.71, "volume": 3078928.0}, {"date": "2026-03-26", "close": 116.63, "volume": 2725860.0}, {"date": "2026-03-27", "close": 113.35, "volume": 3602059.0}, {"date": "2026-03-30", "close": 116.33, "volume": 2912690.0}, {"date": "2026-03-31", "close": 118.21, "volume": 3929401.0}, {"date": "2026-04-01", "close": 117.29, "volume": 2211613.0}, {"date": "2026-04-02", "close": 117.94, "volume": 2185422.0}, {"date": "2026-04-06", "close": 118.26, "volume": 1723330.0}, {"date": "2026-04-07", "close": 116.8, "volume": 3254354.0}, {"date": "2026-04-08", "close": 119.75, "volume": 2635561.0}, {"date": "2026-04-09", "close": 119.99, "volume": 2439134.0}, {"date": "2026-04-10", "close": 117.86, "volume": 2383976.0}, {"date": "2026-04-13", "close": 120.08, "volume": 3533566.0}, {"date": "2026-04-14", "close": 121.11, "volume": 2779148.0}, {"date": "2026-04-15", "close": 120.76, "volume": 2209983.0}, {"date": "2026-04-16", "close": 119.04, "volume": 2989437.0}, {"date": "2026-04-17", "close": 122.38, "volume": 6170637.0}, {"date": "2026-04-20", "close": 122.72, "volume": 3798639.0}, {"date": "2026-04-21", "close": 118.18, "volume": 3728474.0}, {"date": "2026-04-22", "close": 117.52, "volume": 3514671.0}, {"date": "2026-04-23", "close": 116.06, "volume": 4532932.0}, {"date": "2026-04-24", "close": 116.87, "volume": 4185101.0}, {"date": "2026-04-27", "close": 117.87, "volume": 3160354.0}, {"date": "2026-04-28", "close": 116.65, "volume": 2972546.0}, {"date": "2026-04-29", "close": 113.83, "volume": 3395922.0}, {"date": "2026-04-30", "close": 114.97, "volume": 4297204.0}, {"date": "2026-05-01", "close": 114.16, "volume": 3203961.0}, {"date": "2026-05-04", "close": 112.68, "volume": 3211583.0}, {"date": "2026-05-05", "close": 112.54, "volume": 3356064.0}, {"date": "2026-05-06", "close": 111.22, "volume": 5274435.0}, {"date": "2026-05-07", "close": 87.31, "volume": 29922900.0}, {"date": "2026-05-08", "close": 82.83, "volume": 17187010.0}, {"date": "2026-05-11", "close": 76.67, "volume": 15641080.0}, {"date": "2026-05-12", "close": 76.94, "volume": 18430100.0}, {"date": "2026-05-13", "close": 74.34, "volume": 13085620.0}, {"date": "2026-05-14", "close": 75.48, "volume": 8714798.0}, {"date": "2026-05-15", "close": 74.22, "volume": 8951992.0}, {"date": "2026-05-18", "close": 77.72, "volume": 8848290.0}, {"date": "2026-05-19", "close": 78.92, "volume": 7295285.0}, {"date": "2026-05-20", "close": 79.71, "volume": 7404722.0}, {"date": "2026-05-21", "close": 80.07, "volume": 8564827.0}, {"date": "2026-05-22", "close": 81.32, "volume": 6327418.0}, {"date": "2026-05-26", "close": 80.23, "volume": 5697058.0}, {"date": "2026-05-27", "close": 79.48, "volume": 7874405.0}, {"date": "2026-05-28", "close": 78.27, "volume": 7687214.0}, {"date": "2026-05-29", "close": 77.69, "volume": 9296047.0}, {"date": "2026-06-01", "close": 77.56, "volume": 5046704.0}, {"date": "2026-06-02", "close": 76.39, "volume": 7651472.0}, {"date": "2026-06-03", "close": 77.59, "volume": 8105420.0}, {"date": "2026-06-04", "close": 79.52, "volume": 7355153.0}, {"date": "2026-06-05", "close": 79.44, "volume": 5297001.0}, {"date": "2026-06-08", "close": 78.82, "volume": 5432076.0}, {"date": "2026-06-09", "close": 82.2, "volume": 6991570.0}, {"date": "2026-06-10", "close": 81.29, "volume": 7064438.0}, {"date": "2026-06-11", "close": 81.4, "volume": 7261950.0}, {"date": "2026-06-12", "close": 79.57, "volume": 6557639.0}, {"date": "2026-06-15", "close": 79.95, "volume": 5770384.0}, {"date": "2026-06-16", "close": 79.33, "volume": 6850309.0}, {"date": "2026-06-17", "close": 77.26, "volume": 5247109.0}, {"date": "2026-06-18", "close": 78.71, "volume": 17092120.0}, {"date": "2026-06-22", "close": 75.89, "volume": 6772601.0}, {"date": "2026-06-23", "close": 76.84, "volume": 5859339.0}, {"date": "2026-06-24", "close": 78.17, "volume": 4762091.0}, {"date": "2026-06-25", "close": 77.82, "volume": 5790443.0}, {"date": "2026-06-26", "close": 76.09, "volume": 15723340.0}, {"date": "2026-06-29", "close": 73.25, "volume": 6520310.0}, {"date": "2026-06-30", "close": 71.86, "volume": 8322247.0}, {"date": "2026-07-01", "close": 72.45, "volume": 6268152.0}, {"date": "2026-07-02", "close": 74.8, "volume": 4361046.0}, {"date": "2026-07-06", "close": 75.42, "volume": 7187257.0}, {"date": "2026-07-07", "close": 76.29, "volume": 4683665.0}, {"date": "2026-07-08", "close": 75.1, "volume": 4838120.0}, {"date": "2026-07-09", "close": 75.08, "volume": 5611310.0}, {"date": "2026-07-10", "close": 75.56, "volume": 5158105.0}, {"date": "2026-07-13", "close": 75.39, "volume": 6093764.0}, {"date": "2026-07-14", "close": 74.07, "volume": 5321071.0}, {"date": "2026-07-15", "close": 74.53, "volume": 5359544.0}, {"date": "2026-07-16", "close": 76.91, "volume": 7403623.0}, {"date": "2026-07-17", "close": 76.56, "volume": 7544442.0}, {"date": "2026-07-20", "close": 76.2, "volume": 5635719.0}, {"date": "2026-07-21", "close": 75.35, "volume": 4827626.0}, {"date": "2026-07-22", "close": 74.19, "volume": 4680672.0}, {"date": "2026-07-23", "close": 74.57, "volume": 6320018.0}, {"date": "2026-07-24", "close": 75.35, "volume": 5098555.0}, {"date": "2026-07-27", "close": 76.92, "volume": 3472224.0}, {"date": "2026-07-28", "close": 77.51, "volume": 6322624.0}, {"date": "2026-07-29", "close": 77.93, "volume": 5332669.0}, {"date": "2026-07-30", "close": 76.03, "volume": 4778594.0}, {"date": "2026-07-31", "close": 77.29, "volume": 5018255.0}, {"date": "2026-08-03", "close": 77.1, "volume": 5060766.0}, {"date": "2026-08-04", "close": 76.04, "volume": 7601403.0}, {"date": "2026-08-05", "close": 74.39, "volume": 10181200.0}, {"date": "2026-08-06", "close": 77.27, "volume": 17854640.0}, {"date": "2026-08-07", "close": 72.66, "volume": 12784550.0}], "refreshing": true}