{"ticker": "LCII", "overview": {"cik": "763744", "ticker": "LCII", "name": "LCI INDUSTRIES", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000763744-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000763744-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002046", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0000763744-26-000075", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0000763744-26-000074", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000763744-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000763744-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000763744-26-000067", "price_sensitive": true}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0000763744-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000763744-26-000065", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0000763744-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000763744-26-000061", "price_sensitive": true}, {"form": "425", "date": "2026-07-01", "title": "Form 425", "accession": "0000763744-26-000059", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "Form 425", "accession": "0000763744-26-000057", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000055", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000054", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000052", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000050", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000049", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000763744-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000763744-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001793726-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001544055-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001238361-26-000005", "price_sensitive": false}]}, "description": "LCI INDUSTRIES trades as LCII on the NYSE and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 523 insider filings for the company, from February 2017 to February 2026. Across those, 13 insiders disclosed 21 open-market purchases totalling $13.51M against 42 sales totalling $36.12M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 13514673.5, "sell_n": 42, "sell_sum": 36119008.49, "net": -22604334.990000002, "insiders": 13, "first_date": "2017-02-22", "last_date": "2026-02-24"}, "metrics": {"ticker": "LCII", "has_prices": true, "as_of": "2026-08-07", "last": 108.8, "prev_close": 105.81, "change": 2.989999999999995, "change_pct": 0.028258198657971786, "session_volume": 183683.0, "vwap_5": 106.17248193237785, "vwap_20": 105.32178179732833, "vwap_60": 102.01733939969286, "vwap_250": 113.83203955521435, "high_52w": 157.13, "low_52w": 89.73, "avg_volume_20": 340383.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014354", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 6% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014354-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0000763744-26-000065", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Robert Paul Hureau", "who_key": "Hureau Robert Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374426000065/0000763744-26-000065-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155016}, {"id": "13DG-0000315066-26-002046", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 6.2% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002046-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001238361-26-000005", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jason Lippert", "who_key": "LIPPERT JASON", "role": "President , CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000123836126000005/0001238361-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001544055-26-000007", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Tracy D. Graham", "who_key": "Graham Tracy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000154405526000007/0001544055-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001793726-26-000003", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "John A. Sirpilla", "who_key": "SIRPILLA JOHN A.", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000179372626000003/0001793726-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "13DG-0001398344-26-009172", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7.9% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009172-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "0001327580-26-000002", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Brendan Deely", "who_key": "Deely Brendan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 197971.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000132758026000002/0001327580-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001544055-26-000004", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Tracy D. Graham", "who_key": "Graham Tracy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 197971.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000154405526000004/0001544055-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001506839-26-000005", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Virginia Henkels", "who_key": "Henkels Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 197971.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000150683926000005/0001506839-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001766980-26-000003", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Stephanie K. Mains", "who_key": "Mains Stephanie K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 197971.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000176698026000003/0001766980-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001805486-26-000003", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Linda Kristine Myers", "who_key": "Myers Linda Kristine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 197971.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000180548626000003/0001805486-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001793726-26-000002", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "John A. Sirpilla", "who_key": "SIRPILLA JOHN A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 197971.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000179372626000002/0001793726-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001628280-26-034387", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Kieran M. O'Sullivan", "who_key": "O'SULLIVAN KIERAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 197971.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000162828026034387/0001628280-26-034387-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001213182-26-000007", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "James Gero", "who_key": "GERO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1533071.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000121318226000007/0001213182-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "13DG-0000315066-26-001386", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 10.6% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001386-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "13DG-0000315066-26-001230", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 9.4% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001230-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "13DG-0002100119-26-000735", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Industries Lci", "who_key": "LCI INDUSTRIES", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCI INDUSTRIES takes a 5.05% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/0002100119-26-000735-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000525", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Industries Lci", "who_key": "LCI INDUSTRIES", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCI INDUSTRIES crosses 5% of LCII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/0002100121-26-000525-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "0001693376-26-000005", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Lillian Etzkorn", "who_key": "Etzkorn Lillian", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139599.33000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000169337626000005/0001693376-26-000005-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287496}, {"id": "0001628280-26-022799", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "James Gero", "who_key": "GERO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000162828026022799/0001628280-26-022799-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "13DG-0000102909-26-001670", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Industries Lci", "who_key": "LCI INDUSTRIES", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCI INDUSTRIES adjusts its stake in LCII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/0000102909-26-001670-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001238361-26-000004", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jason Lippert", "who_key": "LIPPERT JASON", "role": "President , CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3140456.3999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000123836126000004/0001238361-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355176}, {"id": "0001814112-26-000004", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Ryan Richard Smith", "who_key": "SMITH RYAN RICHARD", "role": "Group President - N.A.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1561370.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000181411226000004/0001814112-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355176}, {"id": "0001500862-26-000004", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jamie Schnur", "who_key": "Schnur Jamie", "role": "Group President - Aftermarket", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1026971.9999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000150086226000004/0001500862-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355176}, {"id": "0001693376-26-000003", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Lillian Etzkorn", "who_key": "Etzkorn Lillian", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 396270.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000169337626000003/0001693376-26-000003-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355176}, {"id": "0001700779-26-000004", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Kip A. Emenhiser", "who_key": "EMENHISER KIP A.", "role": "VP of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 260006.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000170077926000004/0001700779-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355176}, {"id": "0001628280-26-022480", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Petar Andrich", "who_key": "Andrich Petar", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on LCII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000162828026022480/0001628280-26-022480-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355176}, {"id": "0001238361-26-000002", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jason Lippert", "who_key": "LIPPERT JASON", "role": "President , CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7258600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The CEO cashes out $7.3M of LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000123836126000002/0001238361-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362376}, {"id": "0001500862-26-000002", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jamie Schnur", "who_key": "Schnur Jamie", "role": "Group President - Aftermarket", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2923100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The president cashes out $2.9M of LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000150086226000002/0001500862-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363816}], "recent_buys": [{"id": "0001593968-22-000812", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "James Gero", "who_key": "GERO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1055200.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board insider adds $1.1M of LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000812/0001593968-22-000812-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415816}, {"id": "0001593968-22-000790", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jamie Schnur", "who_key": "Schnur Jamie", "role": "Group President - Aftermarket", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 350317.5, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCII gets $350K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000790/0001593968-22-000790-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415816}, {"id": "0001593968-22-000789", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jason Lippert", "who_key": "LIPPERT JASON", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000620.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 3 insiders into LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000789/0001593968-22-000789-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415816}, {"id": "0001593968-22-000704", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Kieran M. O'Sullivan", "who_key": "O'SULLIVAN KIERAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 560000.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "4 insiders pile into LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000704/0001593968-22-000704-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448936}, {"id": "0001593968-20-000871", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Ronald Fenech", "who_key": "Fenech Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 638600.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 5 insiders into LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000871/0001593968-20-000871-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485736}, {"id": "0001593968-20-000870", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "James Gero", "who_key": "GERO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 645800.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying LCII \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000870/0001593968-20-000870-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485736}, {"id": "0001593968-20-000729", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Ronald Fenech", "who_key": "Fenech Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 829900.0, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying LCII \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000729/0001593968-20-000729-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498696}, {"id": "0001593968-20-000682", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "James Gero", "who_key": "GERO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 914000.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCII draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000682/0001593968-20-000682-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504456}, {"id": "0001593968-18-001612", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "James Gero", "who_key": "GERO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 948600.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 6 insiders into LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396818001612/0001593968-18-001612-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143816}, {"id": "0000763744-18-000186", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Jason Lippert", "who_key": "LIPPERT JASON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502980.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCII draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000186/0000763744-18-000186-index.htm", "trade_date": "2018-06-04", "timestamp": "2018-06-04", "mins": 4426056}, {"id": "0000763744-18-000184", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Scott T. Mereness", "who_key": "Mereness Scott T", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 340000.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 6 insiders into LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000184/0000763744-18-000184-index.htm", "trade_date": "2018-06-01", "timestamp": "2018-06-01", "mins": 4430376}, {"id": "0000763744-18-000132", "src": "INSIDERS", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Virginia Henkels", "who_key": "Henkels Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 177100.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 7 buying LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000132/0000763744-18-000132-index.htm", "trade_date": "2018-05-16", "timestamp": "2018-05-16", "mins": 4453416}], "institutional": [{"id": "13DG-0001398344-26-014354", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 6% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014354-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "13DG-0000315066-26-002046", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 6.2% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002046-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001398344-26-009172", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7.9% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009172-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0000315066-26-001386", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 10.6% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001386-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "13DG-0000315066-26-001230", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "FMR LLC moves to a 9.4% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001230-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "13DG-0002100119-26-000735", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Industries Lci", "who_key": "LCI INDUSTRIES", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCI INDUSTRIES takes a 5.05% passive stake in LCII", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/0002100119-26-000735-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000525", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Industries Lci", "who_key": "LCI INDUSTRIES", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCI INDUSTRIES crosses 5% of LCII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/0002100121-26-000525-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-001670", "src": "13DG", "ticker": "LCII", "cik": "763744", "company": "LCI Industries", "company_raw": "LCI INDUSTRIES", "who": "Industries Lci", "who_key": "LCI INDUSTRIES", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LCI INDUSTRIES adjusts its stake in LCII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/763744/0000102909-26-001670-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Jason Lippert", "who_key": "LIPPERT JASON", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1503600.0, "sold": 19108918.5, "net": -17605318.5, "trades": 12, "top_score": 61.5, "lean": "selling", "history": [{"action": "SELL", "amount": 7258600.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000123836126000002/0001238361-26-000002-index.htm"}, {"action": "SELL", "amount": 1260000.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374424000147/0000763744-24-000147-index.htm"}, {"action": "BUY", "amount": 1000620.0, "date": "2022-03-31", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000789/0001593968-22-000789-index.htm"}, {"action": "SELL", "amount": 1550000.0, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821001192/0001593968-21-001192-index.htm"}, {"action": "SELL", "amount": 1514000.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821000591/0001593968-21-000591-index.htm"}, {"action": "SELL", "amount": 1450117.5, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821000137/0001593968-21-000137-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821000087/0001593968-21-000087-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820002397/0001593968-20-002397-index.htm"}, {"action": "SELL", "amount": 650000.0, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820002244/0001593968-20-002244-index.htm"}, {"action": "BUY", "amount": 502980.0, "date": "2018-06-04", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000186/0000763744-18-000186-index.htm"}, {"action": "SELL", "amount": 954150.0, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000294/0000763744-17-000294-index.htm"}, {"action": "SELL", "amount": 1722051.0, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000246/0000763744-17-000246-index.htm"}], "latest": {"action": "SELL", "amount": 7258600.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000123836126000002/0001238361-26-000002-index.htm"}}, {"who": "James Gero", "who_key": "GERO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8598055.0, "sold": 723970.0, "net": 7874085.0, "trades": 11, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1055200.0, "date": "2022-03-31", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000812/0001593968-22-000812-index.htm"}, {"action": "BUY", "amount": 645800.0, "date": "2020-03-18", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000870/0001593968-20-000870-index.htm"}, {"action": "BUY", "amount": 914000.0, "date": "2020-03-05", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000682/0001593968-20-000682-index.htm"}, {"action": "BUY", "amount": 948600.0, "date": "2018-12-17", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396818001612/0001593968-18-001612-index.htm"}, {"action": "BUY", "amount": 893360.0, "date": "2018-05-09", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000128/0000763744-18-000128-index.htm"}, {"action": "BUY", "amount": 1020900.0, "date": "2018-03-26", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000080/0000763744-18-000080-index.htm"}, {"action": "BUY", "amount": 280725.0, "date": "2018-02-27", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000053/0000763744-18-000053-index.htm"}, {"action": "SELL", "amount": 723970.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000036/0000763744-18-000036-index.htm"}, {"action": "BUY", "amount": 723970.0, "date": "2018-02-22", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000039/0000763744-18-000039-index.htm"}, {"action": "BUY", "amount": 1104300.0, "date": "2017-05-12", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000137/0000763744-17-000137-index.htm"}, {"action": "BUY", "amount": 1011200.0, "date": "2017-03-10", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000080/0000763744-17-000080-index.htm"}], "latest": {"action": "BUY", "amount": 1055200.0, "date": "2022-03-31", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000812/0001593968-22-000812-index.htm"}}, {"who": "Jamie Schnur", "who_key": "Schnur Jamie", "role": "Group President - Aftermarket", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 350317.5, "sold": 5753128.77, "net": -5402811.27, "trades": 9, "top_score": 53.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2923100.0, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000150086226000002/0001500862-26-000002-index.htm"}, {"action": "BUY", "amount": 350317.5, "date": "2022-03-31", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822000790/0001593968-22-000790-index.htm"}, {"action": "SELL", "amount": 243000.0, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821002445/0001593968-21-002445-index.htm"}, {"action": "SELL", "amount": 235500.0, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821002421/0001593968-21-002421-index.htm"}, {"action": "SELL", "amount": 765000.0, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821000648/0001593968-21-000648-index.htm"}, {"action": "SELL", "amount": 861563.5, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820002378/0001593968-20-002378-index.htm"}, {"action": "SELL", "amount": 110457.27, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820002348/0001593968-20-002348-index.htm"}, {"action": "SELL", "amount": 487501.99999999994, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000318/0000763744-17-000318-index.htm"}, {"action": "SELL", "amount": 127006.0, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000248/0000763744-17-000248-index.htm"}], "latest": {"action": "SELL", "amount": 2923100.0, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000150086226000002/0001500862-26-000002-index.htm"}}, {"who": "Ryan Richard Smith", "who_key": "SMITH RYAN RICHARD", "role": "Group President - N.A.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4112637.0, "net": -4112637.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2956200.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000181411226000002/0001814112-26-000002-index.htm"}, {"action": "SELL", "amount": 648005.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821000477/0001593968-21-000477-index.htm"}, {"action": "SELL", "amount": 508432.0, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820001412/0001593968-20-001412-index.htm"}], "latest": {"action": "SELL", "amount": 2956200.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000181411226000002/0001814112-26-000002-index.htm"}}, {"who": "David A. Reed", "who_key": "REED DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3666029.32, "net": -3666029.32, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1302200.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820001682/0001593968-20-001682-index.htm"}, {"action": "SELL", "amount": 1100400.0, "date": "2020-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000155/0001593968-20-000155-index.htm"}, {"action": "SELL", "amount": 316259.84, "date": "2019-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396819001998/0001593968-19-001998-index.htm"}, {"action": "SELL", "amount": 586719.48, "date": "2019-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396819001918/0001593968-19-001918-index.htm"}, {"action": "SELL", "amount": 47510.0, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396819001891/0001593968-19-001891-index.htm"}, {"action": "SELL", "amount": 202580.0, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000195/0000763744-17-000195-index.htm"}, {"action": "SELL", "amount": 110360.0, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000044/0000763744-17-000044-index.htm"}], "latest": {"action": "SELL", "amount": 1302200.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820001682/0001593968-20-001682-index.htm"}}, {"who": "Nick C. Fletcher", "who_key": "Fletcher Nick C", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1575456.77, "net": -1575456.77, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 422467.65, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822001047/0001593968-22-001047-index.htm"}, {"action": "SELL", "amount": 162435.0, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821000866/0001593968-21-000866-index.htm"}, {"action": "SELL", "amount": 185328.0, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396821000809/0001593968-21-000809-index.htm"}, {"action": "SELL", "amount": 232085.88, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820001713/0001593968-20-001713-index.htm"}, {"action": "SELL", "amount": 134314.15999999997, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396819000769/0001593968-19-000769-index.htm"}, {"action": "SELL", "amount": 245740.0, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374418000078/0000763744-18-000078-index.htm"}, {"action": "SELL", "amount": 22589.6, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000291/0000763744-17-000291-index.htm"}, {"action": "SELL", "amount": 170496.48, "date": "2017-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374417000197/0000763744-17-000197-index.htm"}], "latest": {"action": "SELL", "amount": 422467.65, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396822001047/0001593968-22-001047-index.htm"}}, {"who": "Ronald Fenech", "who_key": "Fenech Ronald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1468500.0, "sold": 0, "net": 1468500.0, "trades": 2, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 638600.0, "date": "2020-03-18", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000871/0001593968-20-000871-index.htm"}, {"action": "BUY", "amount": 829900.0, "date": "2020-03-09", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000729/0001593968-20-000729-index.htm"}], "latest": {"action": "BUY", "amount": 638600.0, "date": "2020-03-18", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820000871/0001593968-20-000871-index.htm"}}, {"who": "Brendan Deely", "who_key": "Deely Brendan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1115915.0, "net": -1115915.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 319852.5, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374423000103/0000763744-23-000103-index.htm"}, {"action": "SELL", "amount": 796062.5, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000159396820001918/0001593968-20-001918-index.htm"}], "latest": {"action": "SELL", "amount": 319852.5, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763744/000076374423000103/0000763744-23-000103-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000763744-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000763744-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002046", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0000763744-26-000075", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0000763744-26-000074", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000763744-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000763744-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000763744-26-000067", "price_sensitive": true}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0000763744-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000763744-26-000065", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0000763744-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000763744-26-000061", "price_sensitive": true}, {"form": "425", "date": "2026-07-01", "title": "Form 425", "accession": "0000763744-26-000059", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "Form 425", "accession": "0000763744-26-000057", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000055", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000054", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000052", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000050", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000049", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "Form 425", "accession": "0000763744-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000763744-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000763744-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001793726-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001544055-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001238361-26-000005", "price_sensitive": false}], "performance": {"ticker": "LCII", "has_prices": true, "summary": {"n": 21, "avg": 0.20721639818488896, "win_rate": 0.8095238095238095, "best": 0.7625141746314597, "worst": -0.057600692940667005, "as_of": "2026-08-07"}, "buys": [{"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1055200.0, "date": "2022-03-31", "score": 51.8, "ref_price": 103.81, "return": 0.04806858684134471}, {"who": "Schnur Jamie", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group President - Aftermarket", "amount": 350317.5, "date": "2022-03-31", "score": 53.4, "ref_price": 103.81, "return": 0.04806858684134471}, {"who": "LIPPERT JASON", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1000620.0, "date": "2022-03-31", "score": 61.5, "ref_price": 103.81, "return": 0.04806858684134471}, {"who": "O'SULLIVAN KIERAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 560000.0, "date": "2022-03-08", "score": 53.9, "ref_price": 113.55, "return": -0.041831792162043156}, {"who": "Fenech Ronald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 638600.0, "date": "2020-03-18", "score": 59.9, "ref_price": 66.5, "return": 0.6360902255639097}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 645800.0, "date": "2020-03-18", "score": 49.2, "ref_price": 66.5, "return": 0.6360902255639097}, {"who": "Fenech Ronald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 829900.0, "date": "2020-03-09", "score": 65.0, "ref_price": 81.2, "return": 0.33990147783251223}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 914000.0, "date": "2020-03-05", "score": 51.1, "ref_price": 90.95, "return": 0.1962616822429906}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 948600.0, "date": "2018-12-17", "score": 51.6, "ref_price": 61.73, "return": 0.7625141746314597}, {"who": "LIPPERT JASON", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 502980.0, "date": "2018-06-04", "score": 57.9, "ref_price": 82.7, "return": 0.31559854897218853}, {"who": "Mereness Scott T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 340000.0, "date": "2018-06-01", "score": 50.6, "ref_price": 83.45, "return": 0.3037747153984421}, {"who": "Henkels Virginia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177100.0, "date": "2018-05-16", "score": 57.0, "ref_price": 88.45, "return": 0.23007348784624074}, {"who": "O'SULLIVAN KIERAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62601.00000000001, "date": "2018-05-10", "score": 38.1, "ref_price": 89.8, "return": 0.2115812917594655}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 893360.0, "date": "2018-05-09", "score": 50.9, "ref_price": 88.1, "return": 0.2349602724177072}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1020900.0, "date": "2018-03-26", "score": 51.7, "ref_price": 101.6, "return": 0.07086614173228349}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 280725.0, "date": "2018-02-27", "score": 44.6, "ref_price": 111.0, "return": -0.019819819819819846}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 723970.0, "date": "2018-02-22", "score": 49.7, "ref_price": 111.45, "return": -0.023777478689995565}, {"who": "Mereness Scott T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 171000.0, "date": "2017-11-09", "score": 46.9, "ref_price": 115.45, "return": -0.057600692940667005}, {"who": "Mereness Scott T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 283500.0, "date": "2017-08-10", "score": 49.6, "ref_price": 93.95, "return": 0.15806279936136236}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1104300.0, "date": "2017-05-12", "score": 52.0, "ref_price": 91.75, "return": 0.1858310626702997}, {"who": "GERO JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1011200.0, "date": "2017-03-10", "score": 51.8, "ref_price": 101.8, "return": 0.068762278978389}]}, "price_series": [{"date": "2016-08-01", "close": 92.11, "volume": 345280.0}, {"date": "2016-08-02", "close": 90.5, "volume": 299684.0}, {"date": "2016-08-03", "close": 89.67, "volume": 242243.0}, {"date": "2016-08-04", "close": 94.05, "volume": 643815.0}, {"date": "2016-08-05", "close": 93.42, "volume": 294987.0}, {"date": "2016-08-08", "close": 96.7, "volume": 335335.0}, {"date": "2016-08-09", "close": 96.19, "volume": 231632.0}, {"date": "2016-08-10", "close": 96.15, "volume": 203815.0}, {"date": "2016-08-11", "close": 96.4, "volume": 301049.0}, {"date": "2016-08-12", "close": 95.65, "volume": 138372.0}, {"date": "2016-08-15", "close": 97.09, "volume": 236905.0}, {"date": "2016-08-16", "close": 97.13, "volume": 267269.0}, {"date": "2016-08-17", "close": 98.27, "volume": 227415.0}, {"date": "2016-08-18", "close": 100.52, "volume": 253414.0}, {"date": "2016-08-19", "close": 99.49, "volume": 224066.0}, {"date": "2016-08-22", "close": 99.53, "volume": 195642.0}, {"date": "2016-08-23", "close": 99.89, "volume": 160841.0}, {"date": "2016-08-24", "close": 98.92, "volume": 187946.0}, {"date": "2016-08-25", "close": 100.39, "volume": 269742.0}, {"date": "2016-08-26", "close": 100.01, "volume": 209213.0}, {"date": "2016-08-29", "close": 101.9, "volume": 141780.0}, {"date": "2016-08-30", "close": 101.58, "volume": 200240.0}, {"date": "2016-08-31", "close": 101.85, "volume": 157979.0}, {"date": "2016-09-01", "close": 100.94, "volume": 225103.0}, {"date": "2016-09-02", "close": 102.46, "volume": 176355.0}, {"date": "2016-09-06", "close": 102.21, "volume": 196262.0}, {"date": "2016-09-07", "close": 101.24, "volume": 283642.0}, {"date": "2016-09-08", "close": 100.51, "volume": 125037.0}, {"date": "2016-09-09", "close": 95.15, "volume": 359637.0}, {"date": "2016-09-12", "close": 96.28, "volume": 443769.0}, {"date": "2016-09-13", "close": 94.05, "volume": 220045.0}, {"date": "2016-09-14", "close": 94.4, "volume": 169512.0}, {"date": "2016-09-15", "close": 95.73, "volume": 162390.0}, {"date": "2016-09-16", "close": 94.08, "volume": 259680.0}, {"date": "2016-09-19", "close": 94.73, "volume": 115498.0}, {"date": "2016-09-20", "close": 94.95, "volume": 247972.0}, {"date": "2016-09-21", "close": 96.08, "volume": 367259.0}, {"date": "2016-09-22", "close": 98.22, "volume": 210771.0}, {"date": "2016-09-23", "close": 97.34, "volume": 113018.0}, {"date": "2016-09-26", "close": 97.01, "volume": 160203.0}, {"date": "2016-09-27", "close": 100.21, "volume": 284447.0}, {"date": "2016-09-28", "close": 100.31, "volume": 162879.0}, {"date": "2016-09-29", "close": 97.86, "volume": 117095.0}, {"date": "2016-09-30", "close": 98.02, "volume": 150624.0}, {"date": "2016-10-03", "close": 98.99, "volume": 166579.0}, {"date": "2016-10-04", "close": 98.77, "volume": 178092.0}, {"date": "2016-10-05", "close": 96.92, "volume": 284687.0}, {"date": "2016-10-06", "close": 96.93, "volume": 181179.0}, {"date": "2016-10-07", "close": 97.24, "volume": 257237.0}, {"date": "2016-10-10", "close": 97.89, "volume": 101573.0}, {"date": "2016-10-11", "close": 95.44, "volume": 159813.0}, {"date": "2016-10-12", "close": 95.87, "volume": 139909.0}, {"date": "2016-10-13", "close": 93.95, "volume": 228982.0}, {"date": "2016-10-14", "close": 93.2, "volume": 188732.0}, {"date": "2016-10-17", "close": 92.44, "volume": 178148.0}, {"date": "2016-10-18", "close": 90.26, "volume": 350875.0}, {"date": "2016-10-19", "close": 92.77, "volume": 332101.0}, {"date": "2016-10-20", "close": 92.24, "volume": 195512.0}, {"date": "2016-10-21", "close": 91.52, "volume": 139451.0}, {"date": "2016-10-24", "close": 93.94, "volume": 221425.0}, {"date": "2016-10-25", "close": 94.01, "volume": 336761.0}, {"date": "2016-10-26", "close": 92.57, "volume": 251064.0}, {"date": "2016-10-27", "close": 88.71, "volume": 400076.0}, {"date": "2016-10-28", "close": 88.35, "volume": 227656.0}, {"date": "2016-10-31", "close": 89.55, "volume": 354876.0}, {"date": "2016-11-01", "close": 86.95, "volume": 226828.0}, {"date": "2016-11-02", "close": 87.9, "volume": 312050.0}, {"date": "2016-11-03", "close": 84.2, "volume": 451110.0}, {"date": "2016-11-04", "close": 86.6, "volume": 423574.0}, {"date": "2016-11-07", "close": 88.35, "volume": 303201.0}, {"date": "2016-11-08", "close": 89.3, "volume": 221063.0}, {"date": "2016-11-09", "close": 89.05, "volume": 241546.0}, {"date": "2016-11-10", "close": 89.7, "volume": 213669.0}, {"date": "2016-11-11", "close": 92.85, "volume": 231656.0}, {"date": "2016-11-14", "close": 94.8, "volume": 373747.0}, {"date": "2016-11-15", "close": 95.4, "volume": 259524.0}, {"date": "2016-11-16", "close": 97.75, "volume": 285406.0}, {"date": "2016-11-17", "close": 99.6, "volume": 298106.0}, {"date": "2016-11-18", "close": 99.6, "volume": 290061.0}, {"date": "2016-11-21", "close": 100.05, "volume": 164673.0}, {"date": "2016-11-22", "close": 103.5, "volume": 288321.0}, {"date": "2016-11-23", "close": 102.6, "volume": 210622.0}, {"date": "2016-11-25", "close": 103.85, "volume": 81577.0}, {"date": "2016-11-28", "close": 102.9, "volume": 219765.0}, {"date": "2016-11-29", "close": 106.35, "volume": 445791.0}, {"date": "2016-11-30", "close": 105.1, "volume": 235818.0}, {"date": "2016-12-01", "close": 105.3, "volume": 270314.0}, {"date": "2016-12-02", "close": 103.65, "volume": 244121.0}, {"date": "2016-12-05", "close": 106.7, "volume": 164957.0}, {"date": "2016-12-06", "close": 107.0, "volume": 140967.0}, {"date": "2016-12-07", "close": 108.85, "volume": 252466.0}, {"date": "2016-12-08", "close": 109.1, "volume": 289422.0}, {"date": "2016-12-09", "close": 109.5, "volume": 198707.0}, {"date": "2016-12-12", "close": 109.25, "volume": 120281.0}, {"date": "2016-12-13", "close": 108.0, "volume": 181910.0}, {"date": "2016-12-14", "close": 107.85, "volume": 137015.0}, {"date": "2016-12-15", "close": 109.4, "volume": 199007.0}, {"date": "2016-12-16", "close": 108.15, "volume": 314996.0}, {"date": "2016-12-19", "close": 109.55, "volume": 105078.0}, {"date": "2016-12-20", "close": 112.95, "volume": 187056.0}, {"date": "2016-12-21", "close": 111.3, "volume": 148652.0}, {"date": "2016-12-22", "close": 110.15, "volume": 160902.0}, {"date": "2016-12-23", "close": 111.8, "volume": 93414.0}, {"date": "2016-12-27", "close": 112.2, "volume": 157300.0}, {"date": "2016-12-28", "close": 109.6, "volume": 114955.0}, {"date": "2016-12-29", "close": 108.6, "volume": 171144.0}, {"date": "2016-12-30", "close": 107.75, "volume": 114194.0}, {"date": "2017-01-03", "close": 116.5, "volume": 114635.0}, {"date": "2017-01-04", "close": 109.1, "volume": 219776.0}, {"date": "2017-01-05", "close": 108.6, "volume": 141836.0}, {"date": "2017-01-06", "close": 109.7, "volume": 155014.0}, {"date": "2017-01-09", "close": 107.3, "volume": 97477.0}, {"date": "2017-01-10", "close": 109.9, "volume": 125676.0}, {"date": "2017-01-11", "close": 110.1, "volume": 83147.0}, {"date": "2017-01-12", "close": 110.0, "volume": 97238.0}, {"date": "2017-01-13", "close": 112.55, "volume": 156828.0}, {"date": "2017-01-17", "close": 109.5, "volume": 89438.0}, {"date": "2017-01-18", "close": 110.2, "volume": 78331.0}, {"date": "2017-01-19", "close": 107.7, "volume": 95682.0}, {"date": "2017-01-20", "close": 106.05, "volume": 264875.0}, {"date": "2017-01-23", "close": 107.95, "volume": 188621.0}, {"date": "2017-01-24", "close": 111.8, "volume": 131118.0}, {"date": "2017-01-25", "close": 115.3, "volume": 132450.0}, {"date": "2017-01-26", "close": 115.9, "volume": 132562.0}, {"date": "2017-01-27", "close": 116.8, "volume": 152499.0}, {"date": "2017-01-30", "close": 110.0, "volume": 354121.0}, {"date": "2017-01-31", "close": 109.75, "volume": 185716.0}, {"date": "2017-02-01", "close": 108.35, "volume": 246636.0}, {"date": "2017-02-02", "close": 108.0, "volume": 119412.0}, {"date": "2017-02-03", "close": 108.25, "volume": 205018.0}, {"date": "2017-02-06", "close": 108.1, "volume": 90727.0}, {"date": "2017-02-07", "close": 108.05, "volume": 180789.0}, {"date": "2017-02-08", "close": 110.4, "volume": 246114.0}, {"date": "2017-02-09", "close": 112.5, "volume": 291239.0}, {"date": "2017-02-10", "close": 108.35, "volume": 259045.0}, {"date": "2017-02-13", "close": 108.55, "volume": 195352.0}, {"date": "2017-02-14", "close": 108.45, "volume": 329039.0}, {"date": "2017-02-15", "close": 108.7, "volume": 105732.0}, {"date": "2017-02-16", "close": 109.85, "volume": 166781.0}, {"date": "2017-02-17", "close": 108.95, "volume": 129188.0}, {"date": "2017-02-21", "close": 110.15, "volume": 115746.0}, {"date": "2017-02-22", "close": 111.0, "volume": 89711.0}, {"date": "2017-02-23", "close": 109.6, "volume": 189377.0}, {"date": "2017-02-24", "close": 109.05, "volume": 99758.0}, {"date": "2017-02-27", "close": 111.35, "volume": 181321.0}, {"date": "2017-02-28", "close": 107.7, "volume": 127333.0}, {"date": "2017-03-01", "close": 112.3, "volume": 194056.0}, {"date": "2017-03-02", "close": 112.2, "volume": 103099.0}, {"date": "2017-03-03", "close": 112.25, "volume": 107035.0}, {"date": "2017-03-06", "close": 111.7, "volume": 100199.0}, {"date": "2017-03-07", "close": 110.05, "volume": 190695.0}, {"date": "2017-03-08", "close": 107.65, "volume": 167918.0}, {"date": "2017-03-09", "close": 100.95, "volume": 247387.0}, {"date": "2017-03-10", "close": 101.8, "volume": 228538.0}, {"date": "2017-03-13", "close": 102.5, "volume": 105484.0}, {"date": "2017-03-14", "close": 102.0, "volume": 132860.0}, {"date": "2017-03-15", "close": 104.5, "volume": 178280.0}, {"date": "2017-03-16", "close": 102.7, "volume": 131904.0}, {"date": "2017-03-17", "close": 102.95, "volume": 298349.0}, {"date": "2017-03-20", "close": 101.85, "volume": 125522.0}, {"date": "2017-03-21", "close": 98.5, "volume": 160286.0}, {"date": "2017-03-22", "close": 99.65, "volume": 175932.0}, {"date": "2017-03-23", "close": 99.8, "volume": 159297.0}, {"date": "2017-03-24", "close": 99.95, "volume": 161145.0}, {"date": "2017-03-27", "close": 98.85, "volume": 168272.0}, {"date": "2017-03-28", "close": 100.05, "volume": 270682.0}, {"date": "2017-03-29", "close": 99.15, "volume": 258840.0}, {"date": "2017-03-30", "close": 100.05, "volume": 275854.0}, {"date": "2017-03-31", "close": 99.8, "volume": 186526.0}, {"date": "2017-04-03", "close": 97.55, "volume": 254639.0}, {"date": "2017-04-04", "close": 96.45, "volume": 236744.0}, {"date": "2017-04-05", "close": 93.9, "volume": 300729.0}, {"date": "2017-04-06", "close": 92.75, "volume": 222352.0}, {"date": "2017-04-07", "close": 94.3, "volume": 164251.0}, {"date": "2017-04-10", "close": 93.85, "volume": 151813.0}, {"date": "2017-04-11", "close": 94.8, "volume": 172580.0}, {"date": "2017-04-12", "close": 93.75, "volume": 237524.0}, {"date": "2017-04-13", "close": 92.75, "volume": 100596.0}, {"date": "2017-04-17", "close": 93.05, "volume": 89373.0}, {"date": "2017-04-18", "close": 93.45, "volume": 147689.0}, {"date": "2017-04-19", "close": 95.05, "volume": 221096.0}, {"date": "2017-04-20", "close": 97.35, "volume": 247640.0}, {"date": "2017-04-21", "close": 97.2, "volume": 202119.0}, {"date": "2017-04-24", "close": 99.35, "volume": 149812.0}, {"date": "2017-04-25", "close": 101.45, "volume": 151419.0}, {"date": "2017-04-26", "close": 102.25, "volume": 118446.0}, {"date": "2017-04-27", "close": 102.75, "volume": 140063.0}, {"date": "2017-04-28", "close": 101.15, "volume": 102742.0}, {"date": "2017-05-01", "close": 102.6, "volume": 92910.0}, {"date": "2017-05-02", "close": 101.25, "volume": 165142.0}, {"date": "2017-05-03", "close": 101.35, "volume": 209311.0}, {"date": "2017-05-04", "close": 98.4, "volume": 388463.0}, {"date": "2017-05-05", "close": 95.05, "volume": 272225.0}, {"date": "2017-05-08", "close": 92.95, "volume": 224396.0}, {"date": "2017-05-09", "close": 93.1, "volume": 156839.0}, {"date": "2017-05-10", "close": 91.65, "volume": 235300.0}, {"date": "2017-05-11", "close": 93.05, "volume": 186948.0}, {"date": "2017-05-12", "close": 91.75, "volume": 112991.0}, {"date": "2017-05-15", "close": 92.45, "volume": 79124.0}, {"date": "2017-05-16", "close": 94.2, "volume": 186132.0}, {"date": "2017-05-17", "close": 90.5, "volume": 237058.0}, {"date": "2017-05-18", "close": 90.15, "volume": 116049.0}, {"date": "2017-05-19", "close": 88.8, "volume": 160347.0}, {"date": "2017-05-22", "close": 89.35, "volume": 122343.0}, {"date": "2017-05-23", "close": 90.1, "volume": 136913.0}, {"date": "2017-05-24", "close": 90.05, "volume": 101560.0}, {"date": "2017-05-25", "close": 88.7, "volume": 241886.0}, {"date": "2017-05-26", "close": 88.0, "volume": 205091.0}, {"date": "2017-05-30", "close": 87.7, "volume": 148206.0}, {"date": "2017-05-31", "close": 89.0, "volume": 144528.0}, {"date": "2017-06-01", "close": 89.65, "volume": 129946.0}, {"date": "2017-06-02", "close": 92.3, "volume": 188973.0}, {"date": "2017-06-05", "close": 92.25, "volume": 127332.0}, {"date": "2017-06-06", "close": 95.5, "volume": 292234.0}, {"date": "2017-06-07", "close": 92.85, "volume": 232421.0}, {"date": "2017-06-08", "close": 95.05, "volume": 126516.0}, {"date": "2017-06-09", "close": 95.15, "volume": 146130.0}, {"date": "2017-06-12", "close": 97.3, "volume": 144148.0}, {"date": "2017-06-13", "close": 98.45, "volume": 123859.0}, {"date": "2017-06-14", "close": 98.95, "volume": 190807.0}, {"date": "2017-06-15", "close": 99.0, "volume": 133530.0}, {"date": "2017-06-16", "close": 98.35, "volume": 257484.0}, {"date": "2017-06-19", "close": 99.05, "volume": 187718.0}, {"date": "2017-06-20", "close": 99.6, "volume": 160202.0}, {"date": "2017-06-21", "close": 100.3, "volume": 161936.0}, {"date": "2017-06-22", "close": 102.25, "volume": 172647.0}, {"date": "2017-06-23", "close": 104.1, "volume": 310960.0}, {"date": "2017-06-26", "close": 105.55, "volume": 153661.0}, {"date": "2017-06-27", "close": 104.0, "volume": 238207.0}, {"date": "2017-06-28", "close": 105.05, "volume": 148082.0}, {"date": "2017-06-29", "close": 103.4, "volume": 122525.0}, {"date": "2017-06-30", "close": 102.4, "volume": 116392.0}, {"date": "2017-07-03", "close": 103.65, "volume": 76960.0}, {"date": "2017-07-05", "close": 101.6, "volume": 93286.0}, {"date": "2017-07-06", "close": 98.7, "volume": 146583.0}, {"date": "2017-07-07", "close": 100.25, "volume": 73654.0}, {"date": "2017-07-10", "close": 99.7, "volume": 80501.0}, {"date": "2017-07-11", "close": 100.65, "volume": 135871.0}, {"date": "2017-07-12", "close": 100.6, "volume": 97045.0}, {"date": "2017-07-13", "close": 101.2, "volume": 111343.0}, {"date": "2017-07-14", "close": 100.95, "volume": 135076.0}, {"date": "2017-07-17", "close": 101.6, "volume": 107038.0}, {"date": "2017-07-18", "close": 101.15, "volume": 88601.0}, {"date": "2017-07-19", "close": 103.0, "volume": 83531.0}, {"date": "2017-07-20", "close": 102.85, "volume": 58129.0}, {"date": "2017-07-21", "close": 101.9, "volume": 92910.0}, {"date": "2017-07-24", "close": 102.5, "volume": 84580.0}, {"date": "2017-07-25", "close": 105.9, "volume": 128696.0}, {"date": "2017-07-26", "close": 106.35, "volume": 97011.0}, {"date": "2017-07-27", "close": 107.1, "volume": 130813.0}, {"date": "2017-07-28", "close": 107.35, "volume": 87010.0}, {"date": "2017-07-31", "close": 106.75, "volume": 104412.0}, {"date": "2017-08-01", "close": 105.55, "volume": 123003.0}, {"date": "2017-08-02", "close": 104.0, "volume": 86614.0}, {"date": "2017-08-03", "close": 104.25, "volume": 132908.0}, {"date": "2017-08-04", "close": 100.9, "volume": 297442.0}, {"date": "2017-08-07", "close": 100.0, "volume": 272496.0}, {"date": "2017-08-08", "close": 96.85, "volume": 167365.0}, {"date": "2017-08-09", "close": 95.2, "volume": 171562.0}, {"date": "2017-08-10", "close": 93.95, "volume": 108478.0}, {"date": "2017-08-11", "close": 96.55, "volume": 201363.0}, {"date": "2017-08-14", "close": 98.8, "volume": 209147.0}, {"date": "2017-08-15", "close": 97.5, "volume": 104251.0}, {"date": "2017-08-16", "close": 95.65, "volume": 75279.0}, {"date": "2017-08-17", "close": 94.55, "volume": 136832.0}, {"date": "2017-08-18", "close": 94.95, "volume": 96948.0}, {"date": "2017-08-21", "close": 95.05, "volume": 84047.0}, {"date": "2017-08-22", "close": 95.6, "volume": 97181.0}, {"date": "2017-08-23", "close": 95.2, "volume": 82432.0}, {"date": "2017-08-24", "close": 94.85, "volume": 80234.0}, {"date": "2017-08-25", "close": 94.3, "volume": 107670.0}, {"date": "2017-08-28", "close": 101.3, "volume": 760597.0}, {"date": "2017-08-29", "close": 99.4, "volume": 224729.0}, {"date": "2017-08-30", "close": 99.4, "volume": 134715.0}, {"date": "2017-08-31", "close": 98.8, "volume": 151774.0}, {"date": "2017-09-01", "close": 99.2, "volume": 105607.0}, {"date": "2017-09-05", "close": 98.95, "volume": 149549.0}, {"date": "2017-09-06", "close": 100.1, "volume": 124483.0}, {"date": "2017-09-07", "close": 98.95, "volume": 132884.0}, {"date": "2017-09-08", "close": 100.1, "volume": 113783.0}, {"date": "2017-09-11", "close": 102.05, "volume": 104152.0}, {"date": "2017-09-12", "close": 103.45, "volume": 110369.0}, {"date": "2017-09-13", "close": 105.6, "volume": 115074.0}, {"date": "2017-09-14", "close": 106.95, "volume": 128481.0}, {"date": "2017-09-15", "close": 105.9, "volume": 200321.0}, {"date": "2017-09-18", "close": 105.85, "volume": 97407.0}, {"date": "2017-09-19", "close": 106.45, "volume": 90966.0}, {"date": "2017-09-20", "close": 106.25, "volume": 81978.0}, {"date": "2017-09-21", "close": 106.9, "volume": 72944.0}, {"date": "2017-09-22", "close": 107.75, "volume": 100055.0}, {"date": "2017-09-25", "close": 108.75, "volume": 132627.0}, {"date": "2017-09-26", "close": 109.95, "volume": 119518.0}, {"date": "2017-09-27", "close": 114.15, "volume": 193639.0}, {"date": "2017-09-28", "close": 114.0, "volume": 231847.0}, {"date": "2017-09-29", "close": 115.85, "volume": 207669.0}, {"date": "2017-10-02", "close": 119.55, "volume": 178112.0}, {"date": "2017-10-03", "close": 117.25, "volume": 154701.0}, {"date": "2017-10-04", "close": 114.4, "volume": 273235.0}, {"date": "2017-10-05", "close": 114.55, "volume": 353578.0}, {"date": "2017-10-06", "close": 116.1, "volume": 158579.0}, {"date": "2017-10-09", "close": 116.95, "volume": 93105.0}, {"date": "2017-10-10", "close": 118.35, "volume": 153840.0}, {"date": "2017-10-11", "close": 119.05, "volume": 135459.0}, {"date": "2017-10-12", "close": 119.5, "volume": 116361.0}, {"date": "2017-10-13", "close": 120.55, "volume": 112182.0}, {"date": "2017-10-16", "close": 121.7, "volume": 87906.0}, {"date": "2017-10-17", "close": 120.7, "volume": 103452.0}, {"date": "2017-10-18", "close": 122.1, "volume": 90714.0}, {"date": "2017-10-19", "close": 121.9, "volume": 101459.0}, {"date": "2017-10-20", "close": 123.35, "volume": 96581.0}, {"date": "2017-10-23", "close": 122.6, "volume": 61898.0}, {"date": "2017-10-24", "close": 123.85, "volume": 63605.0}, {"date": "2017-10-25", "close": 123.7, "volume": 92137.0}, {"date": "2017-10-26", "close": 125.05, "volume": 284067.0}, {"date": "2017-10-27", "close": 125.25, "volume": 172043.0}, {"date": "2017-10-30", "close": 121.35, "volume": 234319.0}, {"date": "2017-10-31", "close": 123.8, "volume": 236856.0}, {"date": "2017-11-01", "close": 122.8, "volume": 133876.0}, {"date": "2017-11-02", "close": 116.15, "volume": 342302.0}, {"date": "2017-11-03", "close": 118.3, "volume": 152297.0}, {"date": "2017-11-06", "close": 116.8, "volume": 117135.0}, {"date": "2017-11-07", "close": 115.55, "volume": 204339.0}, {"date": "2017-11-08", "close": 115.75, "volume": 105688.0}, {"date": "2017-11-09", "close": 115.45, "volume": 132155.0}, {"date": "2017-11-10", "close": 115.05, "volume": 99498.0}, {"date": "2017-11-13", "close": 115.5, "volume": 104760.0}, {"date": "2017-11-14", "close": 116.25, "volume": 157161.0}, {"date": "2017-11-15", "close": 115.6, "volume": 102900.0}, {"date": "2017-11-16", "close": 117.85, "volume": 109386.0}, {"date": "2017-11-17", "close": 118.45, "volume": 100288.0}, {"date": "2017-11-20", "close": 121.15, "volume": 103673.0}, {"date": "2017-11-21", "close": 124.25, "volume": 134383.0}, {"date": "2017-11-22", "close": 122.9, "volume": 83368.0}, {"date": "2017-11-24", "close": 124.05, "volume": 59736.0}, {"date": "2017-11-27", "close": 123.1, "volume": 87069.0}, {"date": "2017-11-28", "close": 128.35, "volume": 212904.0}, {"date": "2017-11-29", "close": 130.15, "volume": 115948.0}, {"date": "2017-11-30", "close": 130.9, "volume": 126473.0}, {"date": "2017-12-01", "close": 129.95, "volume": 146810.0}, {"date": "2017-12-04", "close": 128.5, "volume": 127960.0}, {"date": "2017-12-05", "close": 127.75, "volume": 88161.0}, {"date": "2017-12-06", "close": 126.75, "volume": 116966.0}, {"date": "2017-12-07", "close": 126.9, "volume": 96322.0}, {"date": "2017-12-08", "close": 127.8, "volume": 100569.0}, {"date": "2017-12-11", "close": 125.0, "volume": 129676.0}, {"date": "2017-12-12", "close": 124.45, "volume": 89980.0}, {"date": "2017-12-13", "close": 127.85, "volume": 125144.0}, {"date": "2017-12-14", "close": 125.55, "volume": 158083.0}, {"date": "2017-12-15", "close": 129.55, "volume": 333723.0}, {"date": "2017-12-18", "close": 131.8, "volume": 157006.0}, {"date": "2017-12-19", "close": 129.2, "volume": 69314.0}, {"date": "2017-12-20", "close": 129.0, "volume": 125819.0}, {"date": "2017-12-21", "close": 128.2, "volume": 65876.0}, {"date": "2017-12-22", "close": 128.85, "volume": 70650.0}, {"date": "2017-12-26", "close": 129.5, "volume": 55705.0}, {"date": "2017-12-27", "close": 129.75, "volume": 118282.0}, {"date": "2017-12-28", "close": 131.65, "volume": 74641.0}, {"date": "2017-12-29", "close": 130.0, "volume": 100821.0}, {"date": "2018-01-02", "close": 131.4, "volume": 87246.0}, {"date": "2018-01-03", "close": 130.2, "volume": 78981.0}, {"date": "2018-01-04", "close": 130.2, "volume": 58009.0}, {"date": "2018-01-05", "close": 129.35, "volume": 102064.0}, {"date": "2018-01-08", "close": 128.35, "volume": 73381.0}, {"date": "2018-01-09", "close": 127.25, "volume": 127575.0}, {"date": "2018-01-10", "close": 126.0, "volume": 129773.0}, {"date": "2018-01-11", "close": 128.55, "volume": 123794.0}, {"date": "2018-01-12", "close": 126.4, "volume": 108467.0}, {"date": "2018-01-16", "close": 123.65, "volume": 114771.0}, {"date": "2018-01-17", "close": 128.0, "volume": 231853.0}, {"date": "2018-01-18", "close": 126.05, "volume": 96339.0}, {"date": "2018-01-19", "close": 126.6, "volume": 124019.0}, {"date": "2018-01-22", "close": 126.2, "volume": 72088.0}, {"date": "2018-01-23", "close": 126.6, "volume": 70293.0}, {"date": "2018-01-24", "close": 128.3, "volume": 120633.0}, {"date": "2018-01-25", "close": 124.8, "volume": 132978.0}, {"date": "2018-01-26", "close": 115.35, "volume": 457197.0}, {"date": "2018-01-29", "close": 113.9, "volume": 237912.0}, {"date": "2018-01-30", "close": 114.65, "volume": 159268.0}, {"date": "2018-01-31", "close": 110.25, "volume": 189376.0}, {"date": "2018-02-01", "close": 108.1, "volume": 226558.0}, {"date": "2018-02-02", "close": 104.8, "volume": 218302.0}, {"date": "2018-02-05", "close": 104.7, "volume": 296802.0}, {"date": "2018-02-06", "close": 109.25, "volume": 222781.0}, {"date": "2018-02-07", "close": 111.05, "volume": 231942.0}, {"date": "2018-02-08", "close": 110.0, "volume": 404964.0}, {"date": "2018-02-09", "close": 114.7, "volume": 343390.0}, {"date": "2018-02-12", "close": 116.95, "volume": 208337.0}, {"date": "2018-02-13", "close": 116.0, "volume": 160339.0}, {"date": "2018-02-14", "close": 118.0, "volume": 155419.0}, {"date": "2018-02-15", "close": 118.65, "volume": 124517.0}, {"date": "2018-02-16", "close": 113.75, "volume": 217501.0}, {"date": "2018-02-20", "close": 113.55, "volume": 207400.0}, {"date": "2018-02-21", "close": 111.15, "volume": 204255.0}, {"date": "2018-02-22", "close": 111.45, "volume": 166852.0}, {"date": "2018-02-23", "close": 114.35, "volume": 115536.0}, {"date": "2018-02-26", "close": 117.4, "volume": 203266.0}, {"date": "2018-02-27", "close": 111.0, "volume": 207912.0}, {"date": "2018-02-28", "close": 109.3, "volume": 281797.0}, {"date": "2018-03-01", "close": 106.1, "volume": 334647.0}, {"date": "2018-03-02", "close": 105.75, "volume": 417039.0}, {"date": "2018-03-05", "close": 109.15, "volume": 271472.0}, {"date": "2018-03-06", "close": 111.3, "volume": 122830.0}, {"date": "2018-03-07", "close": 110.9, "volume": 142373.0}, {"date": "2018-03-08", "close": 109.2, "volume": 180878.0}, {"date": "2018-03-09", "close": 111.35, "volume": 115474.0}, {"date": "2018-03-12", "close": 110.8, "volume": 127129.0}, {"date": "2018-03-13", "close": 109.95, "volume": 96647.0}, {"date": "2018-03-14", "close": 110.2, "volume": 101042.0}, {"date": "2018-03-15", "close": 108.1, "volume": 123927.0}, {"date": "2018-03-16", "close": 110.35, "volume": 282348.0}, {"date": "2018-03-19", "close": 108.25, "volume": 130252.0}, {"date": "2018-03-20", "close": 109.0, "volume": 144974.0}, {"date": "2018-03-21", "close": 107.75, "volume": 114425.0}, {"date": "2018-03-22", "close": 103.55, "volume": 149462.0}, {"date": "2018-03-23", "close": 100.95, "volume": 197594.0}, {"date": "2018-03-26", "close": 101.6, "volume": 210477.0}, {"date": "2018-03-27", "close": 100.95, "volume": 114976.0}, {"date": "2018-03-28", "close": 101.45, "volume": 147553.0}, {"date": "2018-03-29", "close": 104.15, "volume": 269017.0}, {"date": "2018-04-02", "close": 98.95, "volume": 132273.0}, {"date": "2018-04-03", "close": 98.55, "volume": 189820.0}, {"date": "2018-04-04", "close": 100.75, "volume": 211188.0}, {"date": "2018-04-05", "close": 103.1, "volume": 105226.0}, {"date": "2018-04-06", "close": 100.2, "volume": 171447.0}, {"date": "2018-04-09", "close": 99.85, "volume": 118428.0}, {"date": "2018-04-10", "close": 97.05, "volume": 358156.0}, {"date": "2018-04-11", "close": 96.15, "volume": 223310.0}, {"date": "2018-04-12", "close": 95.35, "volume": 361637.0}, {"date": "2018-04-13", "close": 94.5, "volume": 188729.0}, {"date": "2018-04-16", "close": 95.35, "volume": 281131.0}, {"date": "2018-04-17", "close": 96.0, "volume": 200024.0}, {"date": "2018-04-18", "close": 96.05, "volume": 151804.0}, {"date": "2018-04-19", "close": 93.65, "volume": 181160.0}, {"date": "2018-04-20", "close": 93.45, "volume": 134490.0}, {"date": "2018-04-23", "close": 92.9, "volume": 92657.0}, {"date": "2018-04-24", "close": 91.8, "volume": 145725.0}, {"date": "2018-04-25", "close": 92.6, "volume": 113007.0}, {"date": "2018-04-26", "close": 98.6, "volume": 339387.0}, {"date": "2018-04-27", "close": 98.4, "volume": 164468.0}, {"date": "2018-04-30", "close": 95.3, "volume": 168934.0}, {"date": "2018-05-01", "close": 96.25, "volume": 206283.0}, {"date": "2018-05-02", "close": 98.25, "volume": 264581.0}, {"date": "2018-05-03", "close": 96.0, "volume": 208065.0}, {"date": "2018-05-04", "close": 94.9, "volume": 552983.0}, {"date": "2018-05-07", "close": 94.4, "volume": 418396.0}, {"date": "2018-05-08", "close": 89.65, "volume": 408767.0}, {"date": "2018-05-09", "close": 88.1, "volume": 267042.0}, {"date": "2018-05-10", "close": 89.8, "volume": 197078.0}, {"date": "2018-05-11", "close": 88.55, "volume": 213866.0}, {"date": "2018-05-14", "close": 86.45, "volume": 278639.0}, {"date": "2018-05-15", "close": 86.3, "volume": 192021.0}, {"date": "2018-05-16", "close": 88.45, "volume": 295300.0}, {"date": "2018-05-17", "close": 88.85, "volume": 115822.0}, {"date": "2018-05-18", "close": 91.65, "volume": 288213.0}, {"date": "2018-05-21", "close": 92.85, "volume": 199426.0}, {"date": "2018-05-22", "close": 92.2, "volume": 130061.0}, {"date": "2018-05-23", "close": 89.95, "volume": 162431.0}, {"date": "2018-05-24", "close": 87.65, "volume": 213097.0}, {"date": "2018-05-25", "close": 87.8, "volume": 105512.0}, {"date": "2018-05-29", "close": 88.8, "volume": 158739.0}, {"date": "2018-05-30", "close": 91.75, "volume": 142541.0}, {"date": "2018-05-31", "close": 87.7, "volume": 225315.0}, {"date": "2018-06-01", "close": 83.45, "volume": 412495.0}, {"date": "2018-06-04", "close": 82.7, "volume": 677964.0}, {"date": "2018-06-05", "close": 86.6, "volume": 300051.0}, {"date": "2018-06-06", "close": 91.25, "volume": 436182.0}, {"date": "2018-06-07", "close": 93.3, "volume": 368931.0}, {"date": "2018-06-08", "close": 94.6, "volume": 285983.0}, {"date": "2018-06-11", "close": 94.7, "volume": 206558.0}, {"date": "2018-06-12", "close": 93.5, "volume": 206358.0}, {"date": "2018-06-13", "close": 91.6, "volume": 242468.0}, {"date": "2018-06-14", "close": 91.15, "volume": 136693.0}, {"date": "2018-06-15", "close": 92.9, "volume": 212993.0}, {"date": "2018-06-18", "close": 91.3, "volume": 136086.0}, {"date": "2018-06-19", "close": 91.15, "volume": 132360.0}, {"date": "2018-06-20", "close": 96.35, "volume": 285138.0}, {"date": "2018-06-21", "close": 95.0, "volume": 171301.0}, {"date": "2018-06-22", "close": 93.2, "volume": 293677.0}, {"date": "2018-06-25", "close": 92.05, "volume": 291869.0}, {"date": "2018-06-26", "close": 91.9, "volume": 112224.0}, {"date": "2018-06-27", "close": 91.55, "volume": 253384.0}, {"date": "2018-06-28", "close": 91.45, "volume": 183192.0}, {"date": "2018-06-29", "close": 90.15, "volume": 230177.0}, {"date": "2018-07-02", "close": 91.55, "volume": 187935.0}, {"date": "2018-07-03", "close": 90.5, "volume": 67739.0}, {"date": "2018-07-05", "close": 92.15, "volume": 173470.0}, {"date": "2018-07-06", "close": 94.55, "volume": 135273.0}, {"date": "2018-07-09", "close": 94.05, "volume": 140401.0}, {"date": "2018-07-10", "close": 92.35, "volume": 178956.0}, {"date": "2018-07-11", "close": 92.25, "volume": 100519.0}, {"date": "2018-07-12", "close": 93.15, "volume": 144065.0}, {"date": "2018-07-13", "close": 94.55, "volume": 96321.0}, {"date": "2018-07-16", "close": 93.25, "volume": 210848.0}, {"date": "2018-07-17", "close": 95.3, "volume": 89742.0}, {"date": "2018-07-18", "close": 97.2, "volume": 180035.0}, {"date": "2018-07-19", "close": 98.65, "volume": 186464.0}, {"date": "2018-07-20", "close": 97.55, "volume": 259894.0}, {"date": "2018-07-23", "close": 94.3, "volume": 234612.0}, {"date": "2018-07-24", "close": 91.2, "volume": 220708.0}, {"date": "2018-07-25", "close": 87.65, "volume": 318819.0}, {"date": "2018-07-26", "close": 90.25, "volume": 178291.0}, {"date": "2018-07-27", "close": 87.35, "volume": 170911.0}, {"date": "2018-07-30", "close": 90.4, "volume": 396835.0}, {"date": "2018-07-31", "close": 91.95, "volume": 204060.0}, {"date": "2018-08-01", "close": 87.85, "volume": 341826.0}, {"date": "2018-08-02", "close": 97.75, "volume": 535641.0}, {"date": "2018-08-03", "close": 100.5, "volume": 289454.0}, {"date": "2018-08-06", "close": 98.2, "volume": 192320.0}, {"date": "2018-08-07", "close": 98.2, "volume": 126830.0}, {"date": "2018-08-08", "close": 99.5, "volume": 238721.0}, {"date": "2018-08-09", "close": 98.75, "volume": 147661.0}, {"date": "2018-08-10", "close": 98.15, "volume": 82614.0}, {"date": "2018-08-13", "close": 97.45, "volume": 103134.0}, {"date": "2018-08-14", "close": 99.4, "volume": 66002.0}, {"date": "2018-08-15", "close": 97.65, "volume": 79167.0}, {"date": "2018-08-16", "close": 99.65, "volume": 115114.0}, {"date": "2018-08-17", "close": 94.35, "volume": 235290.0}, {"date": "2018-08-20", "close": 93.35, "volume": 174993.0}, {"date": "2018-08-21", "close": 94.5, "volume": 197460.0}, {"date": "2018-08-22", "close": 93.15, "volume": 118483.0}, {"date": "2018-08-23", "close": 92.0, "volume": 135780.0}, {"date": "2018-08-24", "close": 92.4, "volume": 142692.0}, {"date": "2018-08-27", "close": 94.4, "volume": 384316.0}, {"date": "2018-08-28", "close": 93.85, "volume": 124657.0}, {"date": "2018-08-29", "close": 94.4, "volume": 189516.0}, {"date": "2018-08-30", "close": 93.0, "volume": 219452.0}, {"date": "2018-08-31", "close": 92.95, "volume": 139997.0}, {"date": "2018-09-04", "close": 91.1, "volume": 200439.0}, {"date": "2018-09-05", "close": 91.7, "volume": 204756.0}, {"date": "2018-09-06", "close": 91.35, "volume": 206830.0}, {"date": "2018-09-07", "close": 92.9, "volume": 196683.0}, {"date": "2018-09-10", "close": 93.55, "volume": 235295.0}, {"date": "2018-09-11", "close": 94.15, "volume": 158115.0}, {"date": "2018-09-12", "close": 92.4, "volume": 181095.0}, {"date": "2018-09-13", "close": 92.4, "volume": 188554.0}, {"date": "2018-09-14", "close": 95.35, "volume": 264623.0}, {"date": "2018-09-17", "close": 94.95, "volume": 124273.0}, {"date": "2018-09-18", "close": 94.4, "volume": 152972.0}, {"date": "2018-09-19", "close": 96.4, "volume": 160962.0}, {"date": "2018-09-20", "close": 94.1, "volume": 259977.0}, {"date": "2018-09-21", "close": 91.95, "volume": 313973.0}, {"date": "2018-09-24", "close": 89.15, "volume": 205360.0}, {"date": "2018-09-25", "close": 88.5, "volume": 142396.0}, {"date": "2018-09-26", "close": 86.95, "volume": 163669.0}, {"date": "2018-09-27", "close": 85.4, "volume": 75536.0}, {"date": "2018-09-28", "close": 82.8, "volume": 195029.0}, {"date": "2018-10-01", "close": 82.42, "volume": 214348.0}, {"date": "2018-10-02", "close": 81.32, "volume": 164010.0}, {"date": "2018-10-03", "close": 81.6, "volume": 162616.0}, {"date": "2018-10-04", "close": 81.75, "volume": 147380.0}, {"date": "2018-10-05", "close": 80.67, "volume": 211784.0}, {"date": "2018-10-08", "close": 80.3, "volume": 166058.0}, {"date": "2018-10-09", "close": 78.53, "volume": 177111.0}, {"date": "2018-10-10", "close": 77.75, "volume": 190917.0}, {"date": "2018-10-11", "close": 78.46, "volume": 347891.0}, {"date": "2018-10-12", "close": 78.04, "volume": 189297.0}, {"date": "2018-10-15", "close": 78.12, "volume": 152628.0}, {"date": "2018-10-16", "close": 78.72, "volume": 203715.0}, {"date": "2018-10-17", "close": 78.78, "volume": 155313.0}, {"date": "2018-10-18", "close": 75.89, "volume": 155422.0}, {"date": "2018-10-19", "close": 74.43, "volume": 161560.0}, {"date": "2018-10-22", "close": 74.46, "volume": 122235.0}, {"date": "2018-10-23", "close": 75.36, "volume": 336691.0}, {"date": "2018-10-24", "close": 72.53, "volume": 175417.0}, {"date": "2018-10-25", "close": 72.23, "volume": 369071.0}, {"date": "2018-10-26", "close": 70.01, "volume": 175679.0}, {"date": "2018-10-29", "close": 67.79, "volume": 212567.0}, {"date": "2018-10-30", "close": 69.54, "volume": 251334.0}, {"date": "2018-10-31", "close": 69.35, "volume": 303448.0}, {"date": "2018-11-01", "close": 77.72, "volume": 512488.0}, {"date": "2018-11-02", "close": 78.83, "volume": 307348.0}, {"date": "2018-11-05", "close": 77.77, "volume": 204998.0}, {"date": "2018-11-06", "close": 77.92, "volume": 133932.0}, {"date": "2018-11-07", "close": 77.53, "volume": 300347.0}, {"date": "2018-11-08", "close": 75.02, "volume": 157694.0}, {"date": "2018-11-09", "close": 73.24, "volume": 170914.0}, {"date": "2018-11-12", "close": 72.87, "volume": 187455.0}, {"date": "2018-11-13", "close": 73.66, "volume": 157922.0}, {"date": "2018-11-14", "close": 73.05, "volume": 111816.0}, {"date": "2018-11-15", "close": 74.3, "volume": 213062.0}, {"date": "2018-11-16", "close": 74.8, "volume": 192150.0}, {"date": "2018-11-19", "close": 75.15, "volume": 120419.0}, {"date": "2018-11-20", "close": 70.45, "volume": 255290.0}, {"date": "2018-11-21", "close": 71.6, "volume": 123928.0}, {"date": "2018-11-23", "close": 71.92, "volume": 53228.0}, {"date": "2018-11-26", "close": 74.75, "volume": 176394.0}, {"date": "2018-11-27", "close": 73.75, "volume": 263352.0}, {"date": "2018-11-28", "close": 76.3, "volume": 284041.0}, {"date": "2018-11-29", "close": 76.29, "volume": 178989.0}, {"date": "2018-11-30", "close": 77.38, "volume": 323295.0}, {"date": "2018-12-03", "close": 80.42, "volume": 247044.0}, {"date": "2018-12-04", "close": 72.21, "volume": 361859.0}, {"date": "2018-12-06", "close": 71.78, "volume": 245074.0}, {"date": "2018-12-07", "close": 70.83, "volume": 326285.0}, {"date": "2018-12-10", "close": 67.99, "volume": 256441.0}, {"date": "2018-12-11", "close": 66.87, "volume": 237150.0}, {"date": "2018-12-12", "close": 65.87, "volume": 177334.0}, {"date": "2018-12-13", "close": 64.47, "volume": 199723.0}, {"date": "2018-12-14", "close": 62.51, "volume": 170470.0}, {"date": "2018-12-17", "close": 61.73, "volume": 279633.0}, {"date": "2018-12-18", "close": 61.71, "volume": 328378.0}, {"date": "2018-12-19", "close": 64.02, "volume": 285694.0}, {"date": "2018-12-20", "close": 66.77, "volume": 362011.0}, {"date": "2018-12-21", "close": 61.46, "volume": 1083548.0}, {"date": "2018-12-24", "close": 60.59, "volume": 82263.0}, {"date": "2018-12-26", "close": 63.65, "volume": 192136.0}, {"date": "2018-12-27", "close": 64.34, "volume": 226757.0}, {"date": "2018-12-28", "close": 65.29, "volume": 180298.0}, {"date": "2018-12-31", "close": 66.8, "volume": 186704.0}, {"date": "2019-01-02", "close": 66.99, "volume": 250429.0}, {"date": "2019-01-03", "close": 65.21, "volume": 146621.0}, {"date": "2019-01-04", "close": 71.55, "volume": 267925.0}, {"date": "2019-01-07", "close": 72.94, "volume": 267324.0}, {"date": "2019-01-08", "close": 73.6, "volume": 180824.0}, {"date": "2019-01-09", "close": 76.38, "volume": 388459.0}, {"date": "2019-01-10", "close": 77.16, "volume": 247945.0}, {"date": "2019-01-11", "close": 76.29, "volume": 201766.0}, {"date": "2019-01-14", "close": 76.35, "volume": 204936.0}, {"date": "2019-01-15", "close": 75.92, "volume": 135698.0}, {"date": "2019-01-16", "close": 78.51, "volume": 167307.0}, {"date": "2019-01-17", "close": 79.55, "volume": 325965.0}, {"date": "2019-01-18", "close": 83.52, "volume": 345786.0}, {"date": "2019-01-22", "close": 83.14, "volume": 404492.0}, {"date": "2019-01-23", "close": 82.19, "volume": 366706.0}, {"date": "2019-01-24", "close": 82.88, "volume": 205039.0}, {"date": "2019-01-25", "close": 83.86, "volume": 195504.0}, {"date": "2019-01-28", "close": 83.78, "volume": 166795.0}, {"date": "2019-01-29", "close": 81.46, "volume": 133043.0}, {"date": "2019-01-30", "close": 81.96, "volume": 128924.0}, {"date": "2019-01-31", "close": 82.44, "volume": 170112.0}, {"date": "2019-02-01", "close": 81.03, "volume": 145918.0}, {"date": "2019-02-04", "close": 79.53, "volume": 254112.0}, {"date": "2019-02-05", "close": 80.21, "volume": 313435.0}, {"date": "2019-02-06", "close": 77.99, "volume": 432177.0}, {"date": "2019-02-07", "close": 77.12, "volume": 746909.0}, {"date": "2019-02-08", "close": 76.99, "volume": 311235.0}, {"date": "2019-02-11", "close": 79.65, "volume": 209143.0}, {"date": "2019-02-12", "close": 81.56, "volume": 202583.0}, {"date": "2019-02-13", "close": 80.86, "volume": 163537.0}, {"date": "2019-02-14", "close": 80.71, "volume": 186113.0}, {"date": "2019-02-15", "close": 82.97, "volume": 181541.0}, {"date": "2019-02-19", "close": 84.13, "volume": 166341.0}, {"date": "2019-02-20", "close": 83.73, "volume": 172270.0}, {"date": "2019-02-21", "close": 82.94, "volume": 95637.0}, {"date": "2019-02-22", "close": 83.65, "volume": 175188.0}, {"date": "2019-02-25", "close": 83.76, "volume": 192129.0}, {"date": "2019-02-26", "close": 81.87, "volume": 157609.0}, {"date": "2019-02-27", "close": 81.91, "volume": 84855.0}, {"date": "2019-02-28", "close": 81.48, "volume": 93005.0}, {"date": "2019-03-01", "close": 83.3, "volume": 149069.0}, {"date": "2019-03-04", "close": 82.72, "volume": 171019.0}, {"date": "2019-03-05", "close": 81.66, "volume": 89610.0}, {"date": "2019-03-06", "close": 79.51, "volume": 363564.0}, {"date": "2019-03-07", "close": 78.11, "volume": 190598.0}, {"date": "2019-03-08", "close": 78.71, "volume": 239636.0}, {"date": "2019-03-11", "close": 80.56, "volume": 269821.0}, {"date": "2019-03-12", "close": 79.68, "volume": 132061.0}, {"date": "2019-03-13", "close": 79.43, "volume": 159656.0}, {"date": "2019-03-14", "close": 78.67, "volume": 310530.0}, {"date": "2019-03-15", "close": 79.54, "volume": 396411.0}, {"date": "2019-03-18", "close": 80.06, "volume": 209388.0}, {"date": "2019-03-19", "close": 79.4, "volume": 155896.0}, {"date": "2019-03-20", "close": 77.0, "volume": 267663.0}, {"date": "2019-03-21", "close": 77.19, "volume": 161189.0}, {"date": "2019-03-22", "close": 73.7, "volume": 177169.0}, {"date": "2019-03-25", "close": 73.8, "volume": 263038.0}, {"date": "2019-03-26", "close": 74.68, "volume": 185087.0}, {"date": "2019-03-27", "close": 75.08, "volume": 222109.0}, {"date": "2019-03-28", "close": 77.35, "volume": 221726.0}, {"date": "2019-03-29", "close": 76.82, "volume": 156802.0}, {"date": "2019-04-01", "close": 77.62, "volume": 172406.0}, {"date": "2019-04-02", "close": 75.83, "volume": 154631.0}, {"date": "2019-04-03", "close": 79.71, "volume": 184219.0}, {"date": "2019-04-04", "close": 81.88, "volume": 89129.0}, {"date": "2019-04-05", "close": 83.13, "volume": 158154.0}, {"date": "2019-04-08", "close": 85.03, "volume": 160534.0}, {"date": "2019-04-09", "close": 84.47, "volume": 290230.0}, {"date": "2019-04-10", "close": 86.82, "volume": 176294.0}, {"date": "2019-04-11", "close": 87.71, "volume": 93959.0}, {"date": "2019-04-12", "close": 90.04, "volume": 215557.0}, {"date": "2019-04-15", "close": 90.35, "volume": 188098.0}, {"date": "2019-04-16", "close": 91.11, "volume": 203481.0}, {"date": "2019-04-17", "close": 93.03, "volume": 211865.0}, {"date": "2019-04-18", "close": 93.14, "volume": 145005.0}, {"date": "2019-04-22", "close": 90.66, "volume": 127436.0}, {"date": "2019-04-23", "close": 91.67, "volume": 188840.0}, {"date": "2019-04-24", "close": 91.74, "volume": 133496.0}, {"date": "2019-04-25", "close": 87.14, "volume": 192703.0}, {"date": "2019-04-26", "close": 90.24, "volume": 133565.0}, {"date": "2019-04-29", "close": 89.85, "volume": 111054.0}, {"date": "2019-04-30", "close": 87.85, "volume": 165779.0}, {"date": "2019-05-01", "close": 87.73, "volume": 315901.0}, {"date": "2019-05-02", "close": 88.27, "volume": 150240.0}, {"date": "2019-05-03", "close": 90.83, "volume": 195320.0}, {"date": "2019-05-06", "close": 90.11, "volume": 321475.0}, {"date": "2019-05-07", "close": 93.68, "volume": 483361.0}, {"date": "2019-05-08", "close": 93.44, "volume": 331058.0}, {"date": "2019-05-09", "close": 90.39, "volume": 280473.0}, {"date": "2019-05-10", "close": 91.04, "volume": 262975.0}, {"date": "2019-05-13", "close": 87.69, "volume": 208184.0}, {"date": "2019-05-14", "close": 90.12, "volume": 138980.0}, {"date": "2019-05-15", "close": 91.26, "volume": 136844.0}, {"date": "2019-05-16", "close": 89.22, "volume": 160687.0}, {"date": "2019-05-17", "close": 86.76, "volume": 187271.0}, {"date": "2019-05-20", "close": 86.36, "volume": 180289.0}, {"date": "2019-05-21", "close": 89.69, "volume": 195140.0}, {"date": "2019-05-22", "close": 87.56, "volume": 140837.0}, {"date": "2019-05-23", "close": 87.54, "volume": 157709.0}, {"date": "2019-05-24", "close": 89.17, "volume": 94269.0}, {"date": "2019-05-28", "close": 86.69, "volume": 192177.0}, {"date": "2019-05-29", "close": 87.39, "volume": 132559.0}, {"date": "2019-05-30", "close": 86.99, "volume": 100336.0}, {"date": "2019-05-31", "close": 82.87, "volume": 163558.0}, {"date": "2019-06-03", "close": 84.73, "volume": 180112.0}, {"date": "2019-06-04", "close": 88.61, "volume": 190497.0}, {"date": "2019-06-05", "close": 87.91, "volume": 119879.0}, {"date": "2019-06-06", "close": 86.43, "volume": 126803.0}, {"date": "2019-06-07", "close": 87.74, "volume": 111533.0}, {"date": "2019-06-10", "close": 92.08, "volume": 190551.0}, {"date": "2019-06-11", "close": 90.55, "volume": 173364.0}, {"date": "2019-06-12", "close": 87.81, "volume": 127585.0}, {"date": "2019-06-13", "close": 90.46, "volume": 93126.0}, {"date": "2019-06-14", "close": 89.81, "volume": 135520.0}, {"date": "2019-06-17", "close": 88.7, "volume": 174497.0}, {"date": "2019-06-18", "close": 91.1, "volume": 132487.0}, {"date": "2019-06-19", "close": 90.47, "volume": 162468.0}, {"date": "2019-06-20", "close": 91.34, "volume": 131210.0}, {"date": "2019-06-21", "close": 90.47, "volume": 252602.0}, {"date": "2019-06-24", "close": 88.52, "volume": 110885.0}, {"date": "2019-06-25", "close": 86.72, "volume": 207333.0}, {"date": "2019-06-26", "close": 88.67, "volume": 163175.0}, {"date": "2019-06-27", "close": 90.12, "volume": 117142.0}, {"date": "2019-06-28", "close": 90.0, "volume": 292083.0}, {"date": "2019-07-01", "close": 90.02, "volume": 152083.0}, {"date": "2019-07-02", "close": 88.25, "volume": 123028.0}, {"date": "2019-07-03", "close": 87.55, "volume": 253404.0}, {"date": "2019-07-05", "close": 89.52, "volume": 157672.0}, {"date": "2019-07-08", "close": 87.25, "volume": 106796.0}, {"date": "2019-07-09", "close": 88.15, "volume": 115360.0}, {"date": "2019-07-10", "close": 88.62, "volume": 77950.0}, {"date": "2019-07-11", "close": 87.43, "volume": 67203.0}, {"date": "2019-07-12", "close": 90.37, "volume": 114133.0}, {"date": "2019-07-15", "close": 90.59, "volume": 213427.0}, {"date": "2019-07-16", "close": 91.04, "volume": 124753.0}, {"date": "2019-07-17", "close": 90.5, "volume": 126396.0}, {"date": "2019-07-18", "close": 91.7, "volume": 164780.0}, {"date": "2019-07-19", "close": 91.17, "volume": 160915.0}, {"date": "2019-07-22", "close": 88.7, "volume": 167987.0}, {"date": "2019-07-23", "close": 89.7, "volume": 194655.0}, {"date": "2019-07-24", "close": 91.78, "volume": 172311.0}, {"date": "2019-07-25", "close": 90.78, "volume": 183032.0}, {"date": "2019-07-26", "close": 91.65, "volume": 147638.0}, {"date": "2019-07-29", "close": 90.39, "volume": 161728.0}, {"date": "2019-07-30", "close": 91.38, "volume": 153148.0}, {"date": "2019-07-31", "close": 91.63, "volume": 233805.0}, {"date": "2019-08-01", "close": 90.05, "volume": 202084.0}, {"date": "2019-08-02", "close": 88.94, "volume": 138564.0}, {"date": "2019-08-05", "close": 84.71, "volume": 229348.0}, {"date": "2019-08-06", "close": 87.93, "volume": 550926.0}, {"date": "2019-08-07", "close": 90.88, "volume": 448327.0}, {"date": "2019-08-08", "close": 92.58, "volume": 344677.0}, {"date": "2019-08-09", "close": 92.12, "volume": 168367.0}, {"date": "2019-08-12", "close": 90.99, "volume": 95375.0}, {"date": "2019-08-13", "close": 89.9, "volume": 153912.0}, {"date": "2019-08-14", "close": 87.3, "volume": 213650.0}, {"date": "2019-08-15", "close": 82.82, "volume": 238770.0}, {"date": "2019-08-16", "close": 85.72, "volume": 288585.0}, {"date": "2019-08-19", "close": 86.51, "volume": 178705.0}, {"date": "2019-08-20", "close": 85.38, "volume": 166196.0}, {"date": "2019-08-21", "close": 84.86, "volume": 100433.0}, {"date": "2019-08-22", "close": 84.63, "volume": 158388.0}, {"date": "2019-08-23", "close": 81.35, "volume": 150125.0}, {"date": "2019-08-26", "close": 82.15, "volume": 130780.0}, {"date": "2019-08-27", "close": 80.63, "volume": 117018.0}, {"date": "2019-08-28", "close": 81.55, "volume": 112597.0}, {"date": "2019-08-29", "close": 84.35, "volume": 130419.0}, {"date": "2019-08-30", "close": 84.75, "volume": 136857.0}, {"date": "2019-09-03", "close": 82.35, "volume": 147043.0}, {"date": "2019-09-04", "close": 83.34, "volume": 125177.0}, {"date": "2019-09-05", "close": 86.13, "volume": 202741.0}, {"date": "2019-09-06", "close": 84.9, "volume": 124237.0}, {"date": "2019-09-09", "close": 87.84, "volume": 103179.0}, {"date": "2019-09-10", "close": 90.52, "volume": 175200.0}, {"date": "2019-09-11", "close": 92.36, "volume": 150809.0}, {"date": "2019-09-12", "close": 93.5, "volume": 154281.0}, {"date": "2019-09-13", "close": 94.13, "volume": 197131.0}, {"date": "2019-09-16", "close": 94.1, "volume": 169909.0}, {"date": "2019-09-17", "close": 93.69, "volume": 158835.0}, {"date": "2019-09-18", "close": 93.05, "volume": 123794.0}, {"date": "2019-09-19", "close": 92.37, "volume": 125944.0}, {"date": "2019-09-20", "close": 93.63, "volume": 308775.0}, {"date": "2019-09-23", "close": 93.91, "volume": 149138.0}, {"date": "2019-09-24", "close": 91.22, "volume": 234901.0}, {"date": "2019-09-25", "close": 91.83, "volume": 222644.0}, {"date": "2019-09-26", "close": 89.45, "volume": 135374.0}, {"date": "2019-09-27", "close": 89.01, "volume": 140230.0}, {"date": "2019-09-30", "close": 91.85, "volume": 236122.0}, {"date": "2019-10-01", "close": 90.85, "volume": 142745.0}, {"date": "2019-10-02", "close": 89.5, "volume": 122267.0}, {"date": "2019-10-03", "close": 89.87, "volume": 108053.0}, {"date": "2019-10-04", "close": 89.63, "volume": 179847.0}, {"date": "2019-10-07", "close": 89.46, "volume": 186787.0}, {"date": "2019-10-08", "close": 88.72, "volume": 147971.0}, {"date": "2019-10-09", "close": 89.04, "volume": 83885.0}, {"date": "2019-10-10", "close": 88.63, "volume": 101788.0}, {"date": "2019-10-11", "close": 90.71, "volume": 118497.0}, {"date": "2019-10-14", "close": 90.12, "volume": 89356.0}, {"date": "2019-10-15", "close": 92.74, "volume": 133588.0}, {"date": "2019-10-16", "close": 95.26, "volume": 104489.0}, {"date": "2019-10-17", "close": 94.9, "volume": 137371.0}, {"date": "2019-10-18", "close": 95.23, "volume": 113056.0}, {"date": "2019-10-21", "close": 97.66, "volume": 352603.0}, {"date": "2019-10-22", "close": 97.43, "volume": 157136.0}, {"date": "2019-10-23", "close": 99.5, "volume": 193855.0}, {"date": "2019-10-24", "close": 97.66, "volume": 190931.0}, {"date": "2019-10-25", "close": 97.58, "volume": 153722.0}, {"date": "2019-10-28", "close": 101.2, "volume": 173360.0}, {"date": "2019-10-29", "close": 101.02, "volume": 150456.0}, {"date": "2019-10-30", "close": 100.52, "volume": 113124.0}, {"date": "2019-10-31", "close": 97.12, "volume": 179326.0}, {"date": "2019-11-01", "close": 100.04, "volume": 334979.0}, {"date": "2019-11-04", "close": 103.22, "volume": 286394.0}, {"date": "2019-11-05", "close": 102.04, "volume": 542940.0}, {"date": "2019-11-06", "close": 106.03, "volume": 190060.0}, {"date": "2019-11-07", "close": 106.7, "volume": 151109.0}, {"date": "2019-11-08", "close": 105.66, "volume": 100893.0}, {"date": "2019-11-11", "close": 106.6, "volume": 138047.0}, {"date": "2019-11-12", "close": 106.5, "volume": 149017.0}, {"date": "2019-11-13", "close": 104.76, "volume": 90294.0}, {"date": "2019-11-14", "close": 104.5, "volume": 76598.0}, {"date": "2019-11-15", "close": 104.71, "volume": 160344.0}, {"date": "2019-11-18", "close": 105.11, "volume": 129282.0}, {"date": "2019-11-19", "close": 105.17, "volume": 116950.0}, {"date": "2019-11-20", "close": 104.52, "volume": 153458.0}, {"date": "2019-11-21", "close": 103.16, "volume": 108868.0}, {"date": "2019-11-22", "close": 103.72, "volume": 168167.0}, {"date": "2019-11-25", "close": 107.7, "volume": 162993.0}, {"date": "2019-11-26", "close": 106.09, "volume": 151770.0}, {"date": "2019-11-27", "close": 107.35, "volume": 140369.0}, {"date": "2019-11-29", "close": 106.46, "volume": 74094.0}, {"date": "2019-12-02", "close": 105.17, "volume": 121677.0}, {"date": "2019-12-03", "close": 103.3, "volume": 178371.0}, {"date": "2019-12-04", "close": 102.21, "volume": 252879.0}, {"date": "2019-12-05", "close": 103.3, "volume": 158890.0}, {"date": "2019-12-06", "close": 105.17, "volume": 133064.0}, {"date": "2019-12-09", "close": 102.62, "volume": 176418.0}, {"date": "2019-12-10", "close": 106.25, "volume": 147004.0}, {"date": "2019-12-11", "close": 105.85, "volume": 155210.0}, {"date": "2019-12-12", "close": 105.05, "volume": 223050.0}, {"date": "2019-12-13", "close": 102.86, "volume": 162405.0}, {"date": "2019-12-16", "close": 102.86, "volume": 210634.0}, {"date": "2019-12-17", "close": 103.44, "volume": 137176.0}, {"date": "2019-12-18", "close": 104.96, "volume": 163567.0}, {"date": "2019-12-19", "close": 105.93, "volume": 183004.0}, {"date": "2019-12-20", "close": 107.16, "volume": 1016292.0}, {"date": "2019-12-23", "close": 108.7, "volume": 177090.0}, {"date": "2019-12-24", "close": 108.47, "volume": 108482.0}, {"date": "2019-12-26", "close": 108.45, "volume": 124788.0}, {"date": "2019-12-27", "close": 108.71, "volume": 113246.0}, {"date": "2019-12-30", "close": 107.64, "volume": 100128.0}, {"date": "2019-12-31", "close": 107.13, "volume": 88805.0}, {"date": "2020-01-02", "close": 107.63, "volume": 117871.0}, {"date": "2020-01-03", "close": 106.98, "volume": 147568.0}, {"date": "2020-01-06", "close": 105.79, "volume": 156548.0}, {"date": "2020-01-07", "close": 104.34, "volume": 110507.0}, {"date": "2020-01-08", "close": 104.91, "volume": 89082.0}, {"date": "2020-01-09", "close": 104.66, "volume": 79614.0}, {"date": "2020-01-10", "close": 105.28, "volume": 93344.0}, {"date": "2020-01-13", "close": 107.8, "volume": 79305.0}, {"date": "2020-01-14", "close": 107.84, "volume": 148076.0}, {"date": "2020-01-15", "close": 108.09, "volume": 120634.0}, {"date": "2020-01-16", "close": 111.19, "volume": 188676.0}, {"date": "2020-01-17", "close": 111.0, "volume": 113233.0}, {"date": "2020-01-21", "close": 108.84, "volume": 131095.0}, {"date": "2020-01-22", "close": 109.39, "volume": 92243.0}, {"date": "2020-01-23", "close": 113.19, "volume": 154975.0}, {"date": "2020-01-24", "close": 112.14, "volume": 92343.0}, {"date": "2020-01-27", "close": 110.92, "volume": 113510.0}, {"date": "2020-01-28", "close": 111.59, "volume": 93076.0}, {"date": "2020-01-29", "close": 109.29, "volume": 90953.0}, {"date": "2020-01-30", "close": 110.32, "volume": 76155.0}, {"date": "2020-01-31", "close": 107.97, "volume": 83810.0}, {"date": "2020-02-03", "close": 110.04, "volume": 91275.0}, {"date": "2020-02-04", "close": 112.05, "volume": 75329.0}, {"date": "2020-02-05", "close": 112.78, "volume": 141112.0}, {"date": "2020-02-06", "close": 112.1, "volume": 90034.0}, {"date": "2020-02-07", "close": 110.59, "volume": 73703.0}, {"date": "2020-02-10", "close": 114.79, "volume": 172728.0}, {"date": "2020-02-11", "close": 107.54, "volume": 305841.0}, {"date": "2020-02-12", "close": 112.97, "volume": 149391.0}, {"date": "2020-02-13", "close": 114.62, "volume": 116885.0}, {"date": "2020-02-14", "close": 111.55, "volume": 139507.0}, {"date": "2020-02-18", "close": 113.34, "volume": 82037.0}, {"date": "2020-02-19", "close": 114.39, "volume": 65560.0}, {"date": "2020-02-20", "close": 115.51, "volume": 80363.0}, {"date": "2020-02-21", "close": 112.6, "volume": 98385.0}, {"date": "2020-02-24", "close": 106.65, "volume": 98137.0}, {"date": "2020-02-25", "close": 103.82, "volume": 107559.0}, {"date": "2020-02-26", "close": 105.05, "volume": 121460.0}, {"date": "2020-02-27", "close": 98.9, "volume": 168092.0}, {"date": "2020-02-28", "close": 96.55, "volume": 235460.0}, {"date": "2020-03-02", "close": 98.64, "volume": 158763.0}, {"date": "2020-03-03", "close": 97.59, "volume": 134790.0}, {"date": "2020-03-04", "close": 99.47, "volume": 105519.0}, {"date": "2020-03-05", "close": 90.95, "volume": 246562.0}, {"date": "2020-03-06", "close": 91.44, "volume": 205622.0}, {"date": "2020-03-09", "close": 81.2, "volume": 194461.0}, {"date": "2020-03-10", "close": 90.42, "volume": 241305.0}, {"date": "2020-03-11", "close": 85.3, "volume": 235558.0}, {"date": "2020-03-12", "close": 75.39, "volume": 215792.0}, {"date": "2020-03-13", "close": 83.62, "volume": 219648.0}, {"date": "2020-03-16", "close": 69.3, "volume": 193764.0}, {"date": "2020-03-17", "close": 73.34, "volume": 299176.0}, {"date": "2020-03-18", "close": 66.5, "volume": 265369.0}, {"date": "2020-03-19", "close": 62.81, "volume": 263880.0}, {"date": "2020-03-20", "close": 58.7, "volume": 278705.0}, {"date": "2020-03-23", "close": 58.69, "volume": 208084.0}, {"date": "2020-03-24", "close": 65.0, "volume": 207300.0}, {"date": "2020-03-25", "close": 67.17, "volume": 250972.0}, {"date": "2020-03-26", "close": 69.33, "volume": 288679.0}, {"date": "2020-03-27", "close": 65.98, "volume": 169578.0}, {"date": "2020-03-30", "close": 65.25, "volume": 156858.0}, {"date": "2020-03-31", "close": 66.83, "volume": 240355.0}, {"date": "2020-04-01", "close": 60.93, "volume": 162442.0}, {"date": "2020-04-02", "close": 61.35, "volume": 135894.0}, {"date": "2020-04-03", "close": 57.09, "volume": 124948.0}, {"date": "2020-04-06", "close": 63.73, "volume": 157340.0}, {"date": "2020-04-07", "close": 65.41, "volume": 146608.0}, {"date": "2020-04-08", "close": 69.12, "volume": 184032.0}, {"date": "2020-04-09", "close": 74.87, "volume": 126446.0}, {"date": "2020-04-13", "close": 70.53, "volume": 101455.0}, {"date": "2020-04-14", "close": 73.29, "volume": 92052.0}, {"date": "2020-04-15", "close": 68.77, "volume": 117505.0}, {"date": "2020-04-16", "close": 71.05, "volume": 155954.0}, {"date": "2020-04-17", "close": 75.03, "volume": 102545.0}, {"date": "2020-04-20", "close": 74.3, "volume": 107713.0}, {"date": "2020-04-21", "close": 72.11, "volume": 86685.0}, {"date": "2020-04-22", "close": 74.28, "volume": 92082.0}, {"date": "2020-04-23", "close": 76.51, "volume": 85647.0}, {"date": "2020-04-24", "close": 80.14, "volume": 106004.0}, {"date": "2020-04-27", "close": 85.48, "volume": 108500.0}, {"date": "2020-04-28", "close": 86.19, "volume": 129063.0}, {"date": "2020-04-29", "close": 90.63, "volume": 139246.0}, {"date": "2020-04-30", "close": 86.72, "volume": 148046.0}, {"date": "2020-05-01", "close": 83.41, "volume": 114087.0}, {"date": "2020-05-04", "close": 80.02, "volume": 131236.0}, {"date": "2020-05-05", "close": 84.47, "volume": 150163.0}, {"date": "2020-05-06", "close": 81.9, "volume": 107096.0}, {"date": "2020-05-07", "close": 82.73, "volume": 113085.0}, {"date": "2020-05-08", "close": 87.52, "volume": 169597.0}, {"date": "2020-05-11", "close": 85.63, "volume": 136361.0}, {"date": "2020-05-12", "close": 82.47, "volume": 138620.0}, {"date": "2020-05-13", "close": 77.16, "volume": 123228.0}, {"date": "2020-05-14", "close": 80.42, "volume": 196415.0}, {"date": "2020-05-15", "close": 86.62, "volume": 197821.0}, {"date": "2020-05-18", "close": 92.11, "volume": 144472.0}, {"date": "2020-05-19", "close": 90.12, "volume": 95450.0}, {"date": "2020-05-20", "close": 92.56, "volume": 156957.0}, {"date": "2020-05-21", "close": 94.27, "volume": 140513.0}, {"date": "2020-05-22", "close": 95.06, "volume": 69816.0}, {"date": "2020-05-26", "close": 99.52, "volume": 99489.0}, {"date": "2020-05-27", "close": 103.92, "volume": 144021.0}, {"date": "2020-05-28", "close": 99.79, "volume": 113231.0}, {"date": "2020-05-29", "close": 98.93, "volume": 199193.0}, {"date": "2020-06-01", "close": 98.38, "volume": 134876.0}, {"date": "2020-06-02", "close": 100.28, "volume": 107831.0}, {"date": "2020-06-03", "close": 104.92, "volume": 93026.0}, {"date": "2020-06-04", "close": 109.55, "volume": 144660.0}, {"date": "2020-06-05", "close": 116.02, "volume": 283365.0}, {"date": "2020-06-08", "close": 119.02, "volume": 229585.0}, {"date": "2020-06-09", "close": 117.2, "volume": 121355.0}, {"date": "2020-06-10", "close": 117.04, "volume": 126374.0}, {"date": "2020-06-11", "close": 111.39, "volume": 242589.0}, {"date": "2020-06-12", "close": 111.25, "volume": 130722.0}, {"date": "2020-06-15", "close": 117.67, "volume": 161174.0}, {"date": "2020-06-16", "close": 119.04, "volume": 181977.0}, {"date": "2020-06-17", "close": 118.5, "volume": 248256.0}, {"date": "2020-06-18", "close": 117.64, "volume": 88477.0}, {"date": "2020-06-19", "close": 114.68, "volume": 301532.0}, {"date": "2020-06-22", "close": 115.67, "volume": 117608.0}, {"date": "2020-06-23", "close": 116.05, "volume": 81234.0}, {"date": "2020-06-24", "close": 110.89, "volume": 121459.0}, {"date": "2020-06-25", "close": 113.79, "volume": 162961.0}, {"date": "2020-06-26", "close": 108.1, "volume": 251557.0}, {"date": "2020-06-29", "close": 113.98, "volume": 113576.0}, {"date": "2020-06-30", "close": 114.98, "volume": 113254.0}, {"date": "2020-07-01", "close": 115.0, "volume": 109061.0}, {"date": "2020-07-02", "close": 114.46, "volume": 103046.0}, {"date": "2020-07-06", "close": 113.5, "volume": 77895.0}, {"date": "2020-07-07", "close": 110.73, "volume": 92810.0}, {"date": "2020-07-08", "close": 110.37, "volume": 123421.0}, {"date": "2020-07-09", "close": 106.46, "volume": 120087.0}, {"date": "2020-07-10", "close": 108.91, "volume": 145511.0}, {"date": "2020-07-13", "close": 108.82, "volume": 70801.0}, {"date": "2020-07-14", "close": 113.17, "volume": 109948.0}, {"date": "2020-07-15", "close": 118.96, "volume": 236933.0}, {"date": "2020-07-16", "close": 118.85, "volume": 90748.0}, {"date": "2020-07-17", "close": 118.71, "volume": 108844.0}, {"date": "2020-07-20", "close": 119.52, "volume": 69990.0}, {"date": "2020-07-21", "close": 120.23, "volume": 110131.0}, {"date": "2020-07-22", "close": 122.91, "volume": 77699.0}, {"date": "2020-07-23", "close": 120.65, "volume": 115050.0}, {"date": "2020-07-24", "close": 117.02, "volume": 100200.0}, {"date": "2020-07-27", "close": 121.55, "volume": 114017.0}, {"date": "2020-07-28", "close": 119.62, "volume": 107896.0}, {"date": "2020-07-29", "close": 123.16, "volume": 105316.0}, {"date": "2020-07-30", "close": 124.14, "volume": 182320.0}, {"date": "2020-07-31", "close": 125.8, "volume": 187301.0}, {"date": "2020-08-03", "close": 130.75, "volume": 142867.0}, {"date": "2020-08-04", "close": 127.59, "volume": 266301.0}, {"date": "2020-08-05", "close": 128.1, "volume": 213945.0}, {"date": "2020-08-06", "close": 123.0, "volume": 128564.0}, {"date": "2020-08-07", "close": 125.52, "volume": 116550.0}, {"date": "2020-08-10", "close": 127.39, "volume": 116474.0}, {"date": "2020-08-11", "close": 125.88, "volume": 139609.0}, {"date": "2020-08-12", "close": 125.05, "volume": 154107.0}, {"date": "2020-08-13", "close": 126.78, "volume": 123695.0}, {"date": "2020-08-14", "close": 126.93, "volume": 74557.0}, {"date": "2020-08-17", "close": 128.12, "volume": 84302.0}, {"date": "2020-08-18", "close": 125.47, "volume": 71813.0}, {"date": "2020-08-19", "close": 124.97, "volume": 103171.0}, {"date": "2020-08-20", "close": 123.38, "volume": 48223.0}, {"date": "2020-08-21", "close": 121.87, "volume": 116242.0}, {"date": "2020-08-24", "close": 122.7, "volume": 77398.0}, {"date": "2020-08-25", "close": 119.16, "volume": 127098.0}, {"date": "2020-08-26", "close": 120.92, "volume": 106261.0}, {"date": "2020-08-27", "close": 120.18, "volume": 100433.0}, {"date": "2020-08-28", "close": 119.38, "volume": 59936.0}, {"date": "2020-08-31", "close": 113.63, "volume": 172651.0}, {"date": "2020-09-01", "close": 116.3, "volume": 108638.0}, {"date": "2020-09-02", "close": 117.17, "volume": 97465.0}, {"date": "2020-09-03", "close": 112.76, "volume": 99014.0}, {"date": "2020-09-04", "close": 111.93, "volume": 73449.0}, {"date": "2020-09-08", "close": 109.36, "volume": 109264.0}, {"date": "2020-09-09", "close": 110.46, "volume": 87932.0}, {"date": "2020-09-10", "close": 109.13, "volume": 73520.0}, {"date": "2020-09-11", "close": 106.68, "volume": 105764.0}, {"date": "2020-09-14", "close": 109.99, "volume": 70599.0}, {"date": "2020-09-15", "close": 106.34, "volume": 85774.0}, {"date": "2020-09-16", "close": 105.21, "volume": 191555.0}, {"date": "2020-09-17", "close": 106.45, "volume": 145350.0}, {"date": "2020-09-18", "close": 107.27, "volume": 474727.0}, {"date": "2020-09-21", "close": 104.14, "volume": 136902.0}, {"date": "2020-09-22", "close": 107.71, "volume": 123776.0}, {"date": "2020-09-23", "close": 104.56, "volume": 252893.0}, {"date": "2020-09-24", "close": 103.98, "volume": 135569.0}, {"date": "2020-09-25", "close": 105.91, "volume": 197956.0}, {"date": "2020-09-28", "close": 105.32, "volume": 243901.0}, {"date": "2020-09-29", "close": 104.41, "volume": 103640.0}, {"date": "2020-09-30", "close": 106.29, "volume": 462779.0}, {"date": "2020-10-01", "close": 111.19, "volume": 266765.0}, {"date": "2020-10-02", "close": 112.64, "volume": 85898.0}, {"date": "2020-10-05", "close": 117.21, "volume": 92701.0}, {"date": "2020-10-06", "close": 116.83, "volume": 116669.0}, {"date": "2020-10-07", "close": 118.99, "volume": 131633.0}, {"date": "2020-10-08", "close": 115.99, "volume": 61017.0}, {"date": "2020-10-09", "close": 117.96, "volume": 68908.0}, {"date": "2020-10-12", "close": 118.04, "volume": 78748.0}, {"date": "2020-10-13", "close": 119.76, "volume": 101552.0}, {"date": "2020-10-14", "close": 117.0, "volume": 94447.0}, {"date": "2020-10-15", "close": 117.87, "volume": 153019.0}, {"date": "2020-10-16", "close": 117.36, "volume": 56613.0}, {"date": "2020-10-19", "close": 117.6, "volume": 91569.0}, {"date": "2020-10-20", "close": 119.77, "volume": 63305.0}, {"date": "2020-10-21", "close": 113.96, "volume": 92775.0}, {"date": "2020-10-22", "close": 113.23, "volume": 109388.0}, {"date": "2020-10-23", "close": 112.35, "volume": 102175.0}, {"date": "2020-10-26", "close": 110.66, "volume": 59506.0}, {"date": "2020-10-27", "close": 110.09, "volume": 71837.0}, {"date": "2020-10-28", "close": 109.4, "volume": 76130.0}, {"date": "2020-10-29", "close": 112.05, "volume": 99541.0}, {"date": "2020-10-30", "close": 109.66, "volume": 161314.0}, {"date": "2020-11-02", "close": 113.26, "volume": 124720.0}, {"date": "2020-11-03", "close": 117.69, "volume": 126372.0}, {"date": "2020-11-04", "close": 118.21, "volume": 117477.0}, {"date": "2020-11-05", "close": 123.41, "volume": 121973.0}, {"date": "2020-11-06", "close": 121.1, "volume": 120856.0}, {"date": "2020-11-09", "close": 113.08, "volume": 253869.0}, {"date": "2020-11-10", "close": 117.09, "volume": 273392.0}, {"date": "2020-11-11", "close": 120.72, "volume": 65207.0}, {"date": "2020-11-12", "close": 116.44, "volume": 102447.0}, {"date": "2020-11-13", "close": 119.12, "volume": 60196.0}, {"date": "2020-11-16", "close": 124.1, "volume": 131551.0}, {"date": "2020-11-17", "close": 126.11, "volume": 162821.0}, {"date": "2020-11-18", "close": 124.66, "volume": 156441.0}, {"date": "2020-11-19", "close": 125.45, "volume": 115509.0}, {"date": "2020-11-20", "close": 127.03, "volume": 123840.0}, {"date": "2020-11-23", "close": 130.27, "volume": 122792.0}, {"date": "2020-11-24", "close": 132.07, "volume": 221758.0}, {"date": "2020-11-25", "close": 127.26, "volume": 102025.0}, {"date": "2020-11-27", "close": 127.89, "volume": 34830.0}, {"date": "2020-11-30", "close": 125.78, "volume": 108573.0}, {"date": "2020-12-01", "close": 129.63, "volume": 101577.0}, {"date": "2020-12-02", "close": 127.23, "volume": 149121.0}, {"date": "2020-12-03", "close": 126.75, "volume": 57941.0}, {"date": "2020-12-04", "close": 129.3, "volume": 75116.0}, {"date": "2020-12-07", "close": 130.48, "volume": 96202.0}, {"date": "2020-12-08", "close": 131.23, "volume": 148067.0}, {"date": "2020-12-09", "close": 129.6, "volume": 91946.0}, {"date": "2020-12-10", "close": 127.94, "volume": 56250.0}, {"date": "2020-12-11", "close": 127.9, "volume": 85228.0}, {"date": "2020-12-14", "close": 127.91, "volume": 95970.0}, {"date": "2020-12-15", "close": 132.71, "volume": 154570.0}, {"date": "2020-12-16", "close": 130.41, "volume": 99663.0}, {"date": "2020-12-17", "close": 133.98, "volume": 108361.0}, {"date": "2020-12-18", "close": 134.14, "volume": 408301.0}, {"date": "2020-12-21", "close": 133.66, "volume": 146949.0}, {"date": "2020-12-22", "close": 133.09, "volume": 74799.0}, {"date": "2020-12-23", "close": 134.59, "volume": 66963.0}, {"date": "2020-12-24", "close": 134.28, "volume": 27092.0}, {"date": "2020-12-28", "close": 134.21, "volume": 97975.0}, {"date": "2020-12-29", "close": 131.94, "volume": 86654.0}, {"date": "2020-12-30", "close": 132.92, "volume": 64425.0}, {"date": "2020-12-31", "close": 129.68, "volume": 64846.0}, {"date": "2021-01-04", "close": 128.41, "volume": 89489.0}, {"date": "2021-01-05", "close": 131.64, "volume": 111073.0}, {"date": "2021-01-06", "close": 138.53, "volume": 200130.0}, {"date": "2021-01-07", "close": 141.94, "volume": 149917.0}, {"date": "2021-01-08", "close": 139.0, "volume": 126426.0}, {"date": "2021-01-11", "close": 139.24, "volume": 86148.0}, {"date": "2021-01-12", "close": 144.85, "volume": 84220.0}, {"date": "2021-01-13", "close": 141.61, "volume": 100126.0}, {"date": "2021-01-14", "close": 146.87, "volume": 117704.0}, {"date": "2021-01-15", "close": 141.72, "volume": 122118.0}, {"date": "2021-01-19", "close": 144.18, "volume": 91207.0}, {"date": "2021-01-20", "close": 143.69, "volume": 113320.0}, {"date": "2021-01-21", "close": 142.64, "volume": 73224.0}, {"date": "2021-01-22", "close": 140.84, "volume": 96979.0}, {"date": "2021-01-25", "close": 137.35, "volume": 336959.0}, {"date": "2021-01-26", "close": 137.39, "volume": 129256.0}, {"date": "2021-01-27", "close": 131.64, "volume": 135042.0}, {"date": "2021-01-28", "close": 132.15, "volume": 117166.0}, {"date": "2021-01-29", "close": 129.38, "volume": 149074.0}, {"date": "2021-02-01", "close": 131.56, "volume": 148720.0}, {"date": "2021-02-02", "close": 136.5, "volume": 161272.0}, {"date": "2021-02-03", "close": 137.16, "volume": 111946.0}, {"date": "2021-02-04", "close": 139.2, "volume": 94393.0}, {"date": "2021-02-05", "close": 143.87, "volume": 124267.0}, {"date": "2021-02-08", "close": 150.88, "volume": 154239.0}, {"date": "2021-02-09", "close": 150.84, "volume": 149123.0}, {"date": "2021-02-10", "close": 142.5, "volume": 199016.0}, {"date": "2021-02-11", "close": 144.23, "volume": 148231.0}, {"date": "2021-02-12", "close": 146.19, "volume": 90843.0}, {"date": "2021-02-16", "close": 142.78, "volume": 75906.0}, {"date": "2021-02-17", "close": 143.56, "volume": 131862.0}, {"date": "2021-02-18", "close": 143.0, "volume": 190507.0}, {"date": "2021-02-19", "close": 147.27, "volume": 434216.0}, {"date": "2021-02-22", "close": 151.97, "volume": 246054.0}, {"date": "2021-02-23", "close": 152.17, "volume": 139978.0}, {"date": "2021-02-24", "close": 152.96, "volume": 173663.0}, {"date": "2021-02-25", "close": 142.92, "volume": 157812.0}, {"date": "2021-02-26", "close": 140.94, "volume": 144649.0}, {"date": "2021-03-01", "close": 143.54, "volume": 290664.0}, {"date": "2021-03-02", "close": 137.26, "volume": 283303.0}, {"date": "2021-03-03", "close": 136.83, "volume": 127316.0}, {"date": "2021-03-04", "close": 131.76, "volume": 215790.0}, {"date": "2021-03-05", "close": 134.37, "volume": 197648.0}, {"date": "2021-03-08", "close": 135.87, "volume": 178059.0}, {"date": "2021-03-09", "close": 136.9, "volume": 164546.0}, {"date": "2021-03-10", "close": 141.03, "volume": 128337.0}, {"date": "2021-03-11", "close": 144.73, "volume": 134137.0}, {"date": "2021-03-12", "close": 144.87, "volume": 140096.0}, {"date": "2021-03-15", "close": 146.31, "volume": 124130.0}, {"date": "2021-03-16", "close": 144.02, "volume": 90236.0}, {"date": "2021-03-17", "close": 145.77, "volume": 171878.0}, {"date": "2021-03-18", "close": 143.03, "volume": 133523.0}, {"date": "2021-03-19", "close": 138.87, "volume": 353667.0}, {"date": "2021-03-22", "close": 136.66, "volume": 58404.0}, {"date": "2021-03-23", "close": 130.83, "volume": 120000.0}, {"date": "2021-03-24", "close": 126.3, "volume": 126737.0}, {"date": "2021-03-25", "close": 129.49, "volume": 118135.0}, {"date": "2021-03-26", "close": 131.62, "volume": 97336.0}, {"date": "2021-03-29", "close": 128.09, "volume": 116901.0}, {"date": "2021-03-30", "close": 133.51, "volume": 198409.0}, {"date": "2021-03-31", "close": 132.28, "volume": 146935.0}, {"date": "2021-04-01", "close": 136.29, "volume": 78397.0}, {"date": "2021-04-05", "close": 137.03, "volume": 75917.0}, {"date": "2021-04-06", "close": 138.57, "volume": 151144.0}, {"date": "2021-04-07", "close": 136.0, "volume": 129486.0}, {"date": "2021-04-08", "close": 137.01, "volume": 91833.0}, {"date": "2021-04-09", "close": 135.59, "volume": 119870.0}, {"date": "2021-04-12", "close": 137.87, "volume": 69578.0}, {"date": "2021-04-13", "close": 136.64, "volume": 59399.0}, {"date": "2021-04-14", "close": 141.85, "volume": 127166.0}, {"date": "2021-04-15", "close": 138.95, "volume": 79465.0}, {"date": "2021-04-16", "close": 143.43, "volume": 118628.0}, {"date": "2021-04-19", "close": 142.76, "volume": 95230.0}, {"date": "2021-04-20", "close": 139.57, "volume": 129705.0}, {"date": "2021-04-21", "close": 142.84, "volume": 88794.0}, {"date": "2021-04-22", "close": 143.34, "volume": 67082.0}, {"date": "2021-04-23", "close": 146.97, "volume": 91588.0}, {"date": "2021-04-26", "close": 152.72, "volume": 106316.0}, {"date": "2021-04-27", "close": 152.52, "volume": 142935.0}, {"date": "2021-04-28", "close": 152.28, "volume": 63515.0}, {"date": "2021-04-29", "close": 150.81, "volume": 72287.0}, {"date": "2021-04-30", "close": 146.5, "volume": 150911.0}, {"date": "2021-05-03", "close": 148.59, "volume": 167069.0}, {"date": "2021-05-04", "close": 150.16, "volume": 172552.0}, {"date": "2021-05-05", "close": 145.33, "volume": 133791.0}, {"date": "2021-05-06", "close": 145.7, "volume": 134070.0}, {"date": "2021-05-07", "close": 146.43, "volume": 80224.0}, {"date": "2021-05-10", "close": 129.92, "volume": 712204.0}, {"date": "2021-05-11", "close": 132.07, "volume": 996296.0}, {"date": "2021-05-12", "close": 132.64, "volume": 532557.0}, {"date": "2021-05-13", "close": 136.48, "volume": 409990.0}, {"date": "2021-05-14", "close": 142.72, "volume": 317074.0}, {"date": "2021-05-17", "close": 142.46, "volume": 231673.0}, {"date": "2021-05-18", "close": 138.32, "volume": 235510.0}, {"date": "2021-05-19", "close": 137.02, "volume": 124137.0}, {"date": "2021-05-20", "close": 137.84, "volume": 123351.0}, {"date": "2021-05-21", "close": 141.13, "volume": 165428.0}, {"date": "2021-05-24", "close": 142.37, "volume": 343398.0}, {"date": "2021-05-25", "close": 143.89, "volume": 157152.0}, {"date": "2021-05-26", "close": 146.68, "volume": 223215.0}, {"date": "2021-05-27", "close": 149.0, "volume": 155553.0}, {"date": "2021-05-28", "close": 149.05, "volume": 84808.0}, {"date": "2021-06-01", "close": 151.65, "volume": 164076.0}, {"date": "2021-06-02", "close": 150.8, "volume": 419100.0}, {"date": "2021-06-03", "close": 149.55, "volume": 209725.0}, {"date": "2021-06-04", "close": 151.75, "volume": 174866.0}, {"date": "2021-06-07", "close": 151.34, "volume": 173113.0}, {"date": "2021-06-08", "close": 146.64, "volume": 237759.0}, {"date": "2021-06-09", "close": 142.22, "volume": 191074.0}, {"date": "2021-06-10", "close": 138.43, "volume": 176886.0}, {"date": "2021-06-11", "close": 138.34, "volume": 126444.0}, {"date": "2021-06-14", "close": 137.16, "volume": 401759.0}, {"date": "2021-06-15", "close": 136.55, "volume": 445429.0}, {"date": "2021-06-16", "close": 134.01, "volume": 248578.0}, {"date": "2021-06-17", "close": 128.86, "volume": 429912.0}, {"date": "2021-06-18", "close": 125.92, "volume": 294969.0}, {"date": "2021-06-21", "close": 128.54, "volume": 281469.0}, {"date": "2021-06-22", "close": 127.43, "volume": 338482.0}, {"date": "2021-06-23", "close": 128.01, "volume": 421521.0}, {"date": "2021-06-24", "close": 129.71, "volume": 225076.0}, {"date": "2021-06-25", "close": 130.24, "volume": 527121.0}, {"date": "2021-06-28", "close": 128.34, "volume": 247729.0}, {"date": "2021-06-29", "close": 128.82, "volume": 204052.0}, {"date": "2021-06-30", "close": 131.42, "volume": 185977.0}, {"date": "2021-07-01", "close": 135.66, "volume": 155719.0}, {"date": "2021-07-02", "close": 130.62, "volume": 144982.0}, {"date": "2021-07-06", "close": 129.85, "volume": 139318.0}, {"date": "2021-07-07", "close": 130.38, "volume": 79355.0}, {"date": "2021-07-08", "close": 128.38, "volume": 116253.0}, {"date": "2021-07-09", "close": 133.44, "volume": 169465.0}, {"date": "2021-07-12", "close": 134.3, "volume": 117607.0}, {"date": "2021-07-13", "close": 133.75, "volume": 110026.0}, {"date": "2021-07-14", "close": 133.38, "volume": 98472.0}, {"date": "2021-07-15", "close": 133.97, "volume": 117922.0}, {"date": "2021-07-16", "close": 133.01, "volume": 182727.0}, {"date": "2021-07-19", "close": 131.62, "volume": 129035.0}, {"date": "2021-07-20", "close": 139.17, "volume": 196328.0}, {"date": "2021-07-21", "close": 141.06, "volume": 94626.0}, {"date": "2021-07-22", "close": 140.11, "volume": 132328.0}, {"date": "2021-07-23", "close": 142.85, "volume": 71523.0}, {"date": "2021-07-26", "close": 144.47, "volume": 90414.0}, {"date": "2021-07-27", "close": 144.27, "volume": 72486.0}, {"date": "2021-07-28", "close": 146.64, "volume": 80434.0}, {"date": "2021-07-29", "close": 149.93, "volume": 123891.0}, {"date": "2021-07-30", "close": 145.82, "volume": 268087.0}, {"date": "2021-08-02", "close": 145.8, "volume": 119568.0}, {"date": "2021-08-03", "close": 143.27, "volume": 420062.0}, {"date": "2021-08-04", "close": 144.0, "volume": 129950.0}, {"date": "2021-08-05", "close": 144.57, "volume": 78595.0}, {"date": "2021-08-06", "close": 147.53, "volume": 82680.0}, {"date": "2021-08-09", "close": 143.23, "volume": 74974.0}, {"date": "2021-08-10", "close": 148.46, "volume": 126916.0}, {"date": "2021-08-11", "close": 151.0, "volume": 71826.0}, {"date": "2021-08-12", "close": 149.73, "volume": 48918.0}, {"date": "2021-08-13", "close": 146.38, "volume": 71972.0}, {"date": "2021-08-16", "close": 147.46, "volume": 47382.0}, {"date": "2021-08-17", "close": 146.33, "volume": 114696.0}, {"date": "2021-08-18", "close": 140.11, "volume": 157131.0}, {"date": "2021-08-19", "close": 138.54, "volume": 74547.0}, {"date": "2021-08-20", "close": 141.94, "volume": 64735.0}, {"date": "2021-08-23", "close": 141.15, "volume": 73910.0}, {"date": "2021-08-24", "close": 143.73, "volume": 49667.0}, {"date": "2021-08-25", "close": 145.08, "volume": 71704.0}, {"date": "2021-08-26", "close": 141.7, "volume": 58253.0}, {"date": "2021-08-27", "close": 144.26, "volume": 119011.0}, {"date": "2021-08-30", "close": 143.14, "volume": 64817.0}, {"date": "2021-08-31", "close": 141.66, "volume": 73787.0}, {"date": "2021-09-01", "close": 141.16, "volume": 56520.0}, {"date": "2021-09-02", "close": 140.63, "volume": 74578.0}, {"date": "2021-09-03", "close": 136.46, "volume": 147816.0}, {"date": "2021-09-07", "close": 134.18, "volume": 139232.0}, {"date": "2021-09-08", "close": 130.34, "volume": 142427.0}, {"date": "2021-09-09", "close": 131.93, "volume": 89659.0}, {"date": "2021-09-10", "close": 130.52, "volume": 92226.0}, {"date": "2021-09-13", "close": 132.41, "volume": 66153.0}, {"date": "2021-09-14", "close": 130.78, "volume": 149905.0}, {"date": "2021-09-15", "close": 132.21, "volume": 142470.0}, {"date": "2021-09-16", "close": 131.59, "volume": 86899.0}, {"date": "2021-09-17", "close": 132.39, "volume": 364085.0}, {"date": "2021-09-20", "close": 125.93, "volume": 196428.0}, {"date": "2021-09-21", "close": 123.2, "volume": 103310.0}, {"date": "2021-09-22", "close": 125.19, "volume": 75050.0}, {"date": "2021-09-23", "close": 128.61, "volume": 92074.0}, {"date": "2021-09-24", "close": 128.66, "volume": 91349.0}, {"date": "2021-09-27", "close": 131.51, "volume": 90597.0}, {"date": "2021-09-28", "close": 134.12, "volume": 135409.0}, {"date": "2021-09-29", "close": 135.61, "volume": 108146.0}, {"date": "2021-09-30", "close": 134.63, "volume": 162664.0}, {"date": "2021-10-01", "close": 137.24, "volume": 174643.0}, {"date": "2021-10-04", "close": 137.44, "volume": 89117.0}, {"date": "2021-10-05", "close": 136.05, "volume": 241866.0}, {"date": "2021-10-06", "close": 135.86, "volume": 115367.0}, {"date": "2021-10-07", "close": 136.85, "volume": 81896.0}, {"date": "2021-10-08", "close": 137.2, "volume": 51859.0}, {"date": "2021-10-11", "close": 137.68, "volume": 52350.0}, {"date": "2021-10-12", "close": 138.31, "volume": 90161.0}, {"date": "2021-10-13", "close": 139.48, "volume": 93417.0}, {"date": "2021-10-14", "close": 141.06, "volume": 215881.0}, {"date": "2021-10-15", "close": 142.25, "volume": 298618.0}, {"date": "2021-10-18", "close": 139.29, "volume": 166944.0}, {"date": "2021-10-19", "close": 138.97, "volume": 83809.0}, {"date": "2021-10-20", "close": 139.08, "volume": 78325.0}, {"date": "2021-10-21", "close": 139.52, "volume": 133926.0}, {"date": "2021-10-22", "close": 139.96, "volume": 202710.0}, {"date": "2021-10-25", "close": 140.05, "volume": 145686.0}, {"date": "2021-10-26", "close": 139.62, "volume": 235025.0}, {"date": "2021-10-27", "close": 136.95, "volume": 125649.0}, {"date": "2021-10-28", "close": 140.52, "volume": 141700.0}, {"date": "2021-10-29", "close": 139.64, "volume": 170870.0}, {"date": "2021-11-01", "close": 141.97, "volume": 195277.0}, {"date": "2021-11-02", "close": 142.37, "volume": 269796.0}, {"date": "2021-11-03", "close": 149.5, "volume": 276395.0}, {"date": "2021-11-04", "close": 149.74, "volume": 174736.0}, {"date": "2021-11-05", "close": 150.62, "volume": 172000.0}, {"date": "2021-11-08", "close": 150.65, "volume": 172070.0}, {"date": "2021-11-09", "close": 150.39, "volume": 101178.0}, {"date": "2021-11-10", "close": 152.2, "volume": 287535.0}, {"date": "2021-11-11", "close": 152.86, "volume": 122970.0}, {"date": "2021-11-12", "close": 153.86, "volume": 87786.0}, {"date": "2021-11-15", "close": 154.06, "volume": 75672.0}, {"date": "2021-11-16", "close": 154.28, "volume": 118276.0}, {"date": "2021-11-17", "close": 153.97, "volume": 134285.0}, {"date": "2021-11-18", "close": 154.21, "volume": 70597.0}, {"date": "2021-11-19", "close": 156.91, "volume": 148237.0}, {"date": "2021-11-22", "close": 161.41, "volume": 195299.0}, {"date": "2021-11-23", "close": 158.03, "volume": 142583.0}, {"date": "2021-11-24", "close": 158.38, "volume": 77514.0}, {"date": "2021-11-26", "close": 156.17, "volume": 106112.0}, {"date": "2021-11-29", "close": 152.32, "volume": 177041.0}, {"date": "2021-11-30", "close": 152.27, "volume": 167936.0}, {"date": "2021-12-01", "close": 153.54, "volume": 157872.0}, {"date": "2021-12-02", "close": 157.38, "volume": 115854.0}, {"date": "2021-12-03", "close": 154.75, "volume": 169204.0}, {"date": "2021-12-06", "close": 160.61, "volume": 113495.0}, {"date": "2021-12-07", "close": 159.65, "volume": 213144.0}, {"date": "2021-12-08", "close": 160.26, "volume": 193850.0}, {"date": "2021-12-09", "close": 159.27, "volume": 154236.0}, {"date": "2021-12-10", "close": 159.61, "volume": 142730.0}, {"date": "2021-12-13", "close": 158.05, "volume": 154240.0}, {"date": "2021-12-14", "close": 157.26, "volume": 237703.0}, {"date": "2021-12-15", "close": 156.6, "volume": 240840.0}, {"date": "2021-12-16", "close": 155.58, "volume": 219801.0}, {"date": "2021-12-17", "close": 151.15, "volume": 691390.0}, {"date": "2021-12-20", "close": 142.34, "volume": 299290.0}, {"date": "2021-12-21", "close": 145.74, "volume": 235632.0}, {"date": "2021-12-22", "close": 146.8, "volume": 119781.0}, {"date": "2021-12-23", "close": 149.88, "volume": 115790.0}, {"date": "2021-12-27", "close": 152.42, "volume": 130583.0}, {"date": "2021-12-28", "close": 153.06, "volume": 88445.0}, {"date": "2021-12-29", "close": 154.67, "volume": 85064.0}, {"date": "2021-12-30", "close": 156.66, "volume": 84899.0}, {"date": "2021-12-31", "close": 155.87, "volume": 105137.0}, {"date": "2022-01-03", "close": 158.58, "volume": 112930.0}, {"date": "2022-01-04", "close": 157.72, "volume": 114860.0}, {"date": "2022-01-05", "close": 151.86, "volume": 188401.0}, {"date": "2022-01-06", "close": 156.39, "volume": 121861.0}, {"date": "2022-01-07", "close": 152.28, "volume": 102048.0}, {"date": "2022-01-10", "close": 150.82, "volume": 82328.0}, {"date": "2022-01-11", "close": 147.48, "volume": 162272.0}, {"date": "2022-01-12", "close": 147.76, "volume": 155978.0}, {"date": "2022-01-13", "close": 148.37, "volume": 80675.0}, {"date": "2022-01-14", "close": 144.43, "volume": 158783.0}, {"date": "2022-01-18", "close": 135.16, "volume": 243130.0}, {"date": "2022-01-19", "close": 132.23, "volume": 175257.0}, {"date": "2022-01-20", "close": 124.13, "volume": 329563.0}, {"date": "2022-01-21", "close": 118.67, "volume": 387028.0}, {"date": "2022-01-24", "close": 127.55, "volume": 326401.0}, {"date": "2022-01-25", "close": 121.34, "volume": 235066.0}, {"date": "2022-01-26", "close": 118.28, "volume": 185439.0}, {"date": "2022-01-27", "close": 115.46, "volume": 124266.0}, {"date": "2022-01-28", "close": 120.5, "volume": 323072.0}, {"date": "2022-01-31", "close": 123.17, "volume": 156588.0}, {"date": "2022-02-01", "close": 124.48, "volume": 129604.0}, {"date": "2022-02-02", "close": 121.57, "volume": 138139.0}, {"date": "2022-02-03", "close": 121.66, "volume": 148661.0}, {"date": "2022-02-04", "close": 119.46, "volume": 241514.0}, {"date": "2022-02-07", "close": 119.04, "volume": 125083.0}, {"date": "2022-02-08", "close": 122.52, "volume": 117849.0}, {"date": "2022-02-09", "close": 125.53, "volume": 169653.0}, {"date": "2022-02-10", "close": 124.31, "volume": 255953.0}, {"date": "2022-02-11", "close": 122.75, "volume": 128840.0}, {"date": "2022-02-14", "close": 125.57, "volume": 283020.0}, {"date": "2022-02-15", "close": 129.43, "volume": 185716.0}, {"date": "2022-02-16", "close": 128.06, "volume": 152375.0}, {"date": "2022-02-17", "close": 124.91, "volume": 238612.0}, {"date": "2022-02-18", "close": 123.74, "volume": 113780.0}, {"date": "2022-02-22", "close": 120.93, "volume": 110278.0}, {"date": "2022-02-23", "close": 116.68, "volume": 121487.0}, {"date": "2022-02-24", "close": 121.4, "volume": 256024.0}, {"date": "2022-02-25", "close": 123.39, "volume": 125291.0}, {"date": "2022-02-28", "close": 124.52, "volume": 154137.0}, {"date": "2022-03-01", "close": 122.07, "volume": 154611.0}, {"date": "2022-03-02", "close": 125.55, "volume": 93372.0}, {"date": "2022-03-03", "close": 124.7, "volume": 133335.0}, {"date": "2022-03-04", "close": 119.81, "volume": 123179.0}, {"date": "2022-03-07", "close": 110.26, "volume": 144384.0}, {"date": "2022-03-08", "close": 113.55, "volume": 186252.0}, {"date": "2022-03-09", "close": 120.08, "volume": 168070.0}, {"date": "2022-03-10", "close": 116.69, "volume": 89457.0}, {"date": "2022-03-11", "close": 115.04, "volume": 149758.0}, {"date": "2022-03-14", "close": 114.61, "volume": 139586.0}, {"date": "2022-03-15", "close": 120.52, "volume": 213584.0}, {"date": "2022-03-16", "close": 121.67, "volume": 159763.0}, {"date": "2022-03-17", "close": 121.0, "volume": 155953.0}, {"date": "2022-03-18", "close": 125.14, "volume": 267695.0}, {"date": "2022-03-21", "close": 121.98, "volume": 183499.0}, {"date": "2022-03-22", "close": 122.82, "volume": 150020.0}, {"date": "2022-03-23", "close": 112.69, "volume": 403419.0}, {"date": "2022-03-24", "close": 111.36, "volume": 210233.0}, {"date": "2022-03-25", "close": 105.22, "volume": 385973.0}, {"date": "2022-03-28", "close": 103.16, "volume": 450844.0}, {"date": "2022-03-29", "close": 110.8, "volume": 403584.0}, {"date": "2022-03-30", "close": 106.49, "volume": 156513.0}, {"date": "2022-03-31", "close": 103.81, "volume": 256971.0}, {"date": "2022-04-01", "close": 107.84, "volume": 265421.0}, {"date": "2022-04-04", "close": 107.27, "volume": 228773.0}, {"date": "2022-04-05", "close": 104.89, "volume": 256602.0}, {"date": "2022-04-06", "close": 102.15, "volume": 200417.0}, {"date": "2022-04-07", "close": 102.44, "volume": 251447.0}, {"date": "2022-04-08", "close": 101.28, "volume": 122449.0}, {"date": "2022-04-11", "close": 105.05, "volume": 199267.0}, {"date": "2022-04-12", "close": 102.74, "volume": 142965.0}, {"date": "2022-04-13", "close": 106.33, "volume": 193558.0}, {"date": "2022-04-14", "close": 104.18, "volume": 135556.0}, {"date": "2022-04-18", "close": 104.93, "volume": 134974.0}, {"date": "2022-04-19", "close": 110.44, "volume": 187850.0}, {"date": "2022-04-20", "close": 106.51, "volume": 178282.0}, {"date": "2022-04-21", "close": 104.34, "volume": 137882.0}, {"date": "2022-04-22", "close": 102.44, "volume": 121929.0}, {"date": "2022-04-25", "close": 103.37, "volume": 234045.0}, {"date": "2022-04-26", "close": 98.22, "volume": 150296.0}, {"date": "2022-04-27", "close": 98.03, "volume": 170285.0}, {"date": "2022-04-28", "close": 100.29, "volume": 141713.0}, {"date": "2022-04-29", "close": 97.32, "volume": 122518.0}, {"date": "2022-05-02", "close": 101.75, "volume": 174965.0}, {"date": "2022-05-03", "close": 107.0, "volume": 226881.0}, {"date": "2022-05-04", "close": 111.3, "volume": 165702.0}, {"date": "2022-05-05", "close": 108.07, "volume": 205517.0}, {"date": "2022-05-06", "close": 107.4, "volume": 183630.0}, {"date": "2022-05-09", "close": 108.73, "volume": 374755.0}, {"date": "2022-05-10", "close": 112.4, "volume": 330074.0}, {"date": "2022-05-11", "close": 109.28, "volume": 487348.0}, {"date": "2022-05-12", "close": 111.73, "volume": 341327.0}, {"date": "2022-05-13", "close": 118.59, "volume": 311389.0}, {"date": "2022-05-16", "close": 113.85, "volume": 430220.0}, {"date": "2022-05-17", "close": 120.47, "volume": 198855.0}, {"date": "2022-05-18", "close": 113.26, "volume": 224098.0}, {"date": "2022-05-19", "close": 105.69, "volume": 298507.0}, {"date": "2022-05-20", "close": 106.11, "volume": 451572.0}, {"date": "2022-05-23", "close": 109.26, "volume": 242530.0}, {"date": "2022-05-24", "close": 108.64, "volume": 210477.0}, {"date": "2022-05-25", "close": 115.55, "volume": 168651.0}, {"date": "2022-05-26", "close": 116.02, "volume": 246260.0}, {"date": "2022-05-27", "close": 117.6, "volume": 146366.0}, {"date": "2022-05-31", "close": 119.52, "volume": 244843.0}, {"date": "2022-06-01", "close": 116.12, "volume": 310877.0}, {"date": "2022-06-02", "close": 116.58, "volume": 196663.0}, {"date": "2022-06-03", "close": 115.43, "volume": 171828.0}, {"date": "2022-06-06", "close": 116.94, "volume": 303471.0}, {"date": "2022-06-07", "close": 117.14, "volume": 126541.0}, {"date": "2022-06-08", "close": 116.37, "volume": 180431.0}, {"date": "2022-06-09", "close": 117.59, "volume": 102559.0}, {"date": "2022-06-10", "close": 113.88, "volume": 159720.0}, {"date": "2022-06-13", "close": 109.99, "volume": 223126.0}, {"date": "2022-06-14", "close": 111.61, "volume": 162071.0}, {"date": "2022-06-15", "close": 111.93, "volume": 145868.0}, {"date": "2022-06-16", "close": 102.84, "volume": 220660.0}, {"date": "2022-06-17", "close": 104.53, "volume": 246090.0}, {"date": "2022-06-21", "close": 106.01, "volume": 163663.0}, {"date": "2022-06-22", "close": 106.97, "volume": 128272.0}, {"date": "2022-06-23", "close": 109.62, "volume": 166762.0}, {"date": "2022-06-24", "close": 114.31, "volume": 266409.0}, {"date": "2022-06-27", "close": 116.34, "volume": 159160.0}, {"date": "2022-06-28", "close": 115.35, "volume": 159287.0}, {"date": "2022-06-29", "close": 113.59, "volume": 117764.0}, {"date": "2022-06-30", "close": 111.88, "volume": 183466.0}, {"date": "2022-07-01", "close": 114.56, "volume": 182121.0}, {"date": "2022-07-05", "close": 119.98, "volume": 210246.0}, {"date": "2022-07-06", "close": 114.88, "volume": 217094.0}, {"date": "2022-07-07", "close": 119.88, "volume": 199841.0}, {"date": "2022-07-08", "close": 119.72, "volume": 143102.0}, {"date": "2022-07-11", "close": 116.09, "volume": 149069.0}, {"date": "2022-07-12", "close": 118.39, "volume": 158938.0}, {"date": "2022-07-13", "close": 119.48, "volume": 98687.0}, {"date": "2022-07-14", "close": 119.31, "volume": 194199.0}, {"date": "2022-07-15", "close": 121.19, "volume": 156122.0}, {"date": "2022-07-18", "close": 121.25, "volume": 191456.0}, {"date": "2022-07-19", "close": 125.84, "volume": 188553.0}, {"date": "2022-07-20", "close": 129.97, "volume": 148292.0}, {"date": "2022-07-21", "close": 130.04, "volume": 187290.0}, {"date": "2022-07-22", "close": 129.8, "volume": 160992.0}, {"date": "2022-07-25", "close": 130.18, "volume": 301434.0}, {"date": "2022-07-26", "close": 129.69, "volume": 183876.0}, {"date": "2022-07-27", "close": 129.75, "volume": 122018.0}, {"date": "2022-07-28", "close": 134.22, "volume": 133839.0}, {"date": "2022-07-29", "close": 135.09, "volume": 218820.0}, {"date": "2022-08-01", "close": 128.31, "volume": 324164.0}, {"date": "2022-08-02", "close": 121.68, "volume": 627177.0}, {"date": "2022-08-03", "close": 131.73, "volume": 424894.0}, {"date": "2022-08-04", "close": 125.97, "volume": 206079.0}, {"date": "2022-08-05", "close": 129.32, "volume": 148882.0}, {"date": "2022-08-08", "close": 130.41, "volume": 169783.0}, {"date": "2022-08-09", "close": 127.28, "volume": 206112.0}, {"date": "2022-08-10", "close": 130.72, "volume": 167350.0}, {"date": "2022-08-11", "close": 134.39, "volume": 88350.0}, {"date": "2022-08-12", "close": 134.56, "volume": 118463.0}, {"date": "2022-08-15", "close": 136.51, "volume": 142443.0}, {"date": "2022-08-16", "close": 137.94, "volume": 118317.0}, {"date": "2022-08-17", "close": 134.6, "volume": 75953.0}, {"date": "2022-08-18", "close": 135.69, "volume": 92439.0}, {"date": "2022-08-19", "close": 133.12, "volume": 74512.0}, {"date": "2022-08-22", "close": 127.13, "volume": 111684.0}, {"date": "2022-08-23", "close": 128.4, "volume": 134921.0}, {"date": "2022-08-24", "close": 130.0, "volume": 141594.0}, {"date": "2022-08-25", "close": 132.02, "volume": 115583.0}, {"date": "2022-08-26", "close": 125.0, "volume": 99732.0}, {"date": "2022-08-29", "close": 123.55, "volume": 92799.0}, {"date": "2022-08-30", "close": 120.57, "volume": 119208.0}, {"date": "2022-08-31", "close": 115.87, "volume": 153394.0}, {"date": "2022-09-01", "close": 114.65, "volume": 136610.0}, {"date": "2022-09-02", "close": 113.88, "volume": 75497.0}, {"date": "2022-09-06", "close": 112.48, "volume": 100816.0}, {"date": "2022-09-07", "close": 117.57, "volume": 243116.0}, {"date": "2022-09-08", "close": 113.62, "volume": 99865.0}, {"date": "2022-09-09", "close": 118.82, "volume": 154623.0}, {"date": "2022-09-12", "close": 121.46, "volume": 102933.0}, {"date": "2022-09-13", "close": 115.63, "volume": 111564.0}, {"date": "2022-09-14", "close": 113.8, "volume": 107794.0}, {"date": "2022-09-15", "close": 111.58, "volume": 122334.0}, {"date": "2022-09-16", "close": 111.75, "volume": 234606.0}, {"date": "2022-09-19", "close": 113.74, "volume": 96459.0}, {"date": "2022-09-20", "close": 112.56, "volume": 103825.0}, {"date": "2022-09-21", "close": 110.91, "volume": 97107.0}, {"date": "2022-09-22", "close": 108.42, "volume": 124386.0}, {"date": "2022-09-23", "close": 102.8, "volume": 189708.0}, {"date": "2022-09-26", "close": 100.54, "volume": 139688.0}, {"date": "2022-09-27", "close": 102.84, "volume": 231418.0}, {"date": "2022-09-28", "close": 106.24, "volume": 164526.0}, {"date": "2022-09-29", "close": 101.0, "volume": 210318.0}, {"date": "2022-09-30", "close": 101.46, "volume": 194533.0}, {"date": "2022-10-03", "close": 99.03, "volume": 215722.0}, {"date": "2022-10-04", "close": 101.03, "volume": 440666.0}, {"date": "2022-10-05", "close": 97.11, "volume": 293806.0}, {"date": "2022-10-06", "close": 96.63, "volume": 135213.0}, {"date": "2022-10-07", "close": 95.02, "volume": 248856.0}, {"date": "2022-10-10", "close": 97.51, "volume": 139320.0}, {"date": "2022-10-11", "close": 100.49, "volume": 159723.0}, {"date": "2022-10-12", "close": 99.19, "volume": 112752.0}, {"date": "2022-10-13", "close": 99.19, "volume": 125063.0}, {"date": "2022-10-14", "close": 96.68, "volume": 113960.0}, {"date": "2022-10-17", "close": 99.7, "volume": 130367.0}, {"date": "2022-10-18", "close": 102.1, "volume": 123843.0}, {"date": "2022-10-19", "close": 97.65, "volume": 230381.0}, {"date": "2022-10-20", "close": 94.48, "volume": 153275.0}, {"date": "2022-10-21", "close": 98.21, "volume": 180306.0}, {"date": "2022-10-24", "close": 100.95, "volume": 182854.0}, {"date": "2022-10-25", "close": 101.16, "volume": 110549.0}, {"date": "2022-10-26", "close": 101.96, "volume": 154039.0}, {"date": "2022-10-27", "close": 103.96, "volume": 149732.0}, {"date": "2022-10-28", "close": 108.16, "volume": 122099.0}, {"date": "2022-10-31", "close": 106.11, "volume": 189775.0}, {"date": "2022-11-01", "close": 103.97, "volume": 242876.0}, {"date": "2022-11-02", "close": 91.55, "volume": 307238.0}, {"date": "2022-11-03", "close": 90.22, "volume": 268154.0}, {"date": "2022-11-04", "close": 92.1, "volume": 289768.0}, {"date": "2022-11-07", "close": 96.33, "volume": 387446.0}, {"date": "2022-11-08", "close": 94.19, "volume": 359492.0}, {"date": "2022-11-09", "close": 94.67, "volume": 342499.0}, {"date": "2022-11-10", "close": 103.07, "volume": 326396.0}, {"date": "2022-11-11", "close": 106.13, "volume": 152327.0}, {"date": "2022-11-14", "close": 105.78, "volume": 167785.0}, {"date": "2022-11-15", "close": 102.71, "volume": 236061.0}, {"date": "2022-11-16", "close": 98.23, "volume": 204188.0}, {"date": "2022-11-17", "close": 98.66, "volume": 205076.0}, {"date": "2022-11-18", "close": 99.9, "volume": 196941.0}, {"date": "2022-11-21", "close": 99.42, "volume": 169319.0}, {"date": "2022-11-22", "close": 101.9, "volume": 182017.0}, {"date": "2022-11-23", "close": 100.56, "volume": 76561.0}, {"date": "2022-11-25", "close": 101.14, "volume": 43485.0}, {"date": "2022-11-28", "close": 99.37, "volume": 129344.0}, {"date": "2022-11-29", "close": 98.9, "volume": 121054.0}, {"date": "2022-11-30", "close": 98.86, "volume": 215298.0}, {"date": "2022-12-01", "close": 99.12, "volume": 279535.0}, {"date": "2022-12-02", "close": 105.5, "volume": 302558.0}, {"date": "2022-12-05", "close": 102.3, "volume": 230777.0}, {"date": "2022-12-06", "close": 100.49, "volume": 187833.0}, {"date": "2022-12-07", "close": 96.83, "volume": 200006.0}, {"date": "2022-12-08", "close": 97.62, "volume": 248956.0}, {"date": "2022-12-09", "close": 96.73, "volume": 147840.0}, {"date": "2022-12-12", "close": 97.97, "volume": 291741.0}, {"date": "2022-12-13", "close": 95.12, "volume": 298294.0}, {"date": "2022-12-14", "close": 95.21, "volume": 240000.0}, {"date": "2022-12-15", "close": 93.23, "volume": 211545.0}, {"date": "2022-12-16", "close": 93.71, "volume": 944243.0}, {"date": "2022-12-19", "close": 90.49, "volume": 252488.0}, {"date": "2022-12-20", "close": 92.35, "volume": 246603.0}, {"date": "2022-12-21", "close": 95.06, "volume": 161826.0}, {"date": "2022-12-22", "close": 92.81, "volume": 186569.0}, {"date": "2022-12-23", "close": 94.79, "volume": 125179.0}, {"date": "2022-12-27", "close": 93.92, "volume": 115052.0}, {"date": "2022-12-28", "close": 91.72, "volume": 118862.0}, {"date": "2022-12-29", "close": 93.31, "volume": 126476.0}, {"date": "2022-12-30", "close": 92.45, "volume": 175473.0}, {"date": "2023-01-03", "close": 94.55, "volume": 268932.0}, {"date": "2023-01-04", "close": 94.65, "volume": 200757.0}, {"date": "2023-01-05", "close": 95.87, "volume": 165078.0}, {"date": "2023-01-06", "close": 101.51, "volume": 132995.0}, {"date": "2023-01-09", "close": 105.45, "volume": 247494.0}, {"date": "2023-01-10", "close": 104.91, "volume": 138451.0}, {"date": "2023-01-11", "close": 108.03, "volume": 301204.0}, {"date": "2023-01-12", "close": 110.1, "volume": 163773.0}, {"date": "2023-01-13", "close": 110.11, "volume": 121937.0}, {"date": "2023-01-17", "close": 110.69, "volume": 263524.0}, {"date": "2023-01-18", "close": 104.87, "volume": 191997.0}, {"date": "2023-01-19", "close": 107.27, "volume": 203071.0}, {"date": "2023-01-20", "close": 103.14, "volume": 377992.0}, {"date": "2023-01-23", "close": 106.79, "volume": 259333.0}, {"date": "2023-01-24", "close": 106.01, "volume": 139519.0}, {"date": "2023-01-25", "close": 106.25, "volume": 127629.0}, {"date": "2023-01-26", "close": 106.71, "volume": 167556.0}, {"date": "2023-01-27", "close": 108.07, "volume": 184014.0}, {"date": "2023-01-30", "close": 108.75, "volume": 188027.0}, {"date": "2023-01-31", "close": 112.22, "volume": 124803.0}, {"date": "2023-02-01", "close": 115.1, "volume": 190038.0}, {"date": "2023-02-02", "close": 119.1, "volume": 316461.0}, {"date": "2023-02-03", "close": 119.19, "volume": 336489.0}, {"date": "2023-02-06", "close": 117.23, "volume": 208463.0}, {"date": "2023-02-07", "close": 118.75, "volume": 338843.0}, {"date": "2023-02-08", "close": 116.65, "volume": 372217.0}, {"date": "2023-02-09", "close": 115.45, "volume": 213053.0}, {"date": "2023-02-10", "close": 111.18, "volume": 245109.0}, {"date": "2023-02-13", "close": 115.6, "volume": 233789.0}, {"date": "2023-02-14", "close": 116.0, "volume": 608382.0}, {"date": "2023-02-15", "close": 116.95, "volume": 372556.0}, {"date": "2023-02-16", "close": 119.32, "volume": 410698.0}, {"date": "2023-02-17", "close": 116.89, "volume": 235397.0}, {"date": "2023-02-21", "close": 111.75, "volume": 187998.0}, {"date": "2023-02-22", "close": 112.41, "volume": 160546.0}, {"date": "2023-02-23", "close": 114.23, "volume": 105426.0}, {"date": "2023-02-24", "close": 114.14, "volume": 129580.0}, {"date": "2023-02-27", "close": 114.2, "volume": 173721.0}, {"date": "2023-02-28", "close": 112.81, "volume": 125872.0}, {"date": "2023-03-01", "close": 114.31, "volume": 190316.0}, {"date": "2023-03-02", "close": 114.34, "volume": 183818.0}, {"date": "2023-03-03", "close": 114.79, "volume": 133776.0}, {"date": "2023-03-06", "close": 111.53, "volume": 227502.0}, {"date": "2023-03-07", "close": 111.03, "volume": 211685.0}, {"date": "2023-03-08", "close": 113.13, "volume": 166340.0}, {"date": "2023-03-09", "close": 111.86, "volume": 218018.0}, {"date": "2023-03-10", "close": 105.67, "volume": 209426.0}, {"date": "2023-03-13", "close": 103.41, "volume": 177454.0}, {"date": "2023-03-14", "close": 103.31, "volume": 188259.0}, {"date": "2023-03-15", "close": 102.64, "volume": 273587.0}, {"date": "2023-03-16", "close": 107.28, "volume": 275678.0}, {"date": "2023-03-17", "close": 104.73, "volume": 514536.0}, {"date": "2023-03-20", "close": 106.39, "volume": 185734.0}, {"date": "2023-03-21", "close": 108.09, "volume": 164811.0}, {"date": "2023-03-22", "close": 104.96, "volume": 138790.0}, {"date": "2023-03-23", "close": 103.39, "volume": 148471.0}, {"date": "2023-03-24", "close": 104.48, "volume": 180533.0}, {"date": "2023-03-27", "close": 105.23, "volume": 121728.0}, {"date": "2023-03-28", "close": 105.69, "volume": 125226.0}, {"date": "2023-03-29", "close": 106.5, "volume": 158464.0}, {"date": "2023-03-30", "close": 106.42, "volume": 121102.0}, {"date": "2023-03-31", "close": 109.87, "volume": 171364.0}, {"date": "2023-04-03", "close": 108.83, "volume": 113786.0}, {"date": "2023-04-04", "close": 105.58, "volume": 152721.0}, {"date": "2023-04-05", "close": 103.21, "volume": 154573.0}, {"date": "2023-04-06", "close": 102.82, "volume": 131835.0}, {"date": "2023-04-10", "close": 107.64, "volume": 258693.0}, {"date": "2023-04-11", "close": 112.07, "volume": 176042.0}, {"date": "2023-04-12", "close": 110.25, "volume": 126033.0}, {"date": "2023-04-13", "close": 111.08, "volume": 84607.0}, {"date": "2023-04-14", "close": 111.18, "volume": 143933.0}, {"date": "2023-04-17", "close": 111.54, "volume": 120115.0}, {"date": "2023-04-18", "close": 113.06, "volume": 151720.0}, {"date": "2023-04-19", "close": 114.01, "volume": 140967.0}, {"date": "2023-04-20", "close": 115.13, "volume": 172689.0}, {"date": "2023-04-21", "close": 114.47, "volume": 108296.0}, {"date": "2023-04-24", "close": 112.72, "volume": 125954.0}, {"date": "2023-04-25", "close": 112.79, "volume": 151188.0}, {"date": "2023-04-26", "close": 108.72, "volume": 152659.0}, {"date": "2023-04-27", "close": 111.18, "volume": 127697.0}, {"date": "2023-04-28", "close": 112.96, "volume": 121100.0}, {"date": "2023-05-01", "close": 114.62, "volume": 89387.0}, {"date": "2023-05-02", "close": 113.55, "volume": 105423.0}, {"date": "2023-05-03", "close": 112.76, "volume": 204143.0}, {"date": "2023-05-04", "close": 111.19, "volume": 123385.0}, {"date": "2023-05-05", "close": 115.15, "volume": 134552.0}, {"date": "2023-05-08", "close": 116.54, "volume": 357157.0}, {"date": "2023-05-09", "close": 110.34, "volume": 236592.0}, {"date": "2023-05-10", "close": 109.67, "volume": 190889.0}, {"date": "2023-05-11", "close": 109.17, "volume": 130869.0}, {"date": "2023-05-12", "close": 106.39, "volume": 175430.0}, {"date": "2023-05-15", "close": 110.77, "volume": 152649.0}, {"date": "2023-05-16", "close": 109.75, "volume": 142545.0}, {"date": "2023-05-17", "close": 114.59, "volume": 189668.0}, {"date": "2023-05-18", "close": 114.53, "volume": 132565.0}, {"date": "2023-05-19", "close": 110.75, "volume": 267154.0}, {"date": "2023-05-22", "close": 110.68, "volume": 210898.0}, {"date": "2023-05-23", "close": 112.63, "volume": 201217.0}, {"date": "2023-05-24", "close": 110.33, "volume": 180905.0}, {"date": "2023-05-25", "close": 110.17, "volume": 110775.0}, {"date": "2023-05-26", "close": 111.06, "volume": 73785.0}, {"date": "2023-05-30", "close": 109.82, "volume": 98539.0}, {"date": "2023-05-31", "close": 108.04, "volume": 147404.0}, {"date": "2023-06-01", "close": 108.69, "volume": 100858.0}, {"date": "2023-06-02", "close": 115.85, "volume": 188122.0}, {"date": "2023-06-05", "close": 113.52, "volume": 141112.0}, {"date": "2023-06-06", "close": 119.96, "volume": 328987.0}, {"date": "2023-06-07", "close": 124.76, "volume": 306727.0}, {"date": "2023-06-08", "close": 122.11, "volume": 235262.0}, {"date": "2023-06-09", "close": 122.74, "volume": 155255.0}, {"date": "2023-06-12", "close": 123.64, "volume": 152808.0}, {"date": "2023-06-13", "close": 127.48, "volume": 254380.0}, {"date": "2023-06-14", "close": 124.98, "volume": 201045.0}, {"date": "2023-06-15", "close": 125.61, "volume": 227748.0}, {"date": "2023-06-16", "close": 121.09, "volume": 624117.0}, {"date": "2023-06-20", "close": 120.44, "volume": 210217.0}, {"date": "2023-06-21", "close": 121.56, "volume": 202984.0}, {"date": "2023-06-22", "close": 118.59, "volume": 148072.0}, {"date": "2023-06-23", "close": 116.96, "volume": 670845.0}, {"date": "2023-06-26", "close": 118.99, "volume": 155773.0}, {"date": "2023-06-27", "close": 124.25, "volume": 229950.0}, {"date": "2023-06-28", "close": 124.8, "volume": 211509.0}, {"date": "2023-06-29", "close": 124.94, "volume": 129439.0}, {"date": "2023-06-30", "close": 126.36, "volume": 174317.0}, {"date": "2023-07-03", "close": 127.06, "volume": 36663.0}, {"date": "2023-07-05", "close": 123.87, "volume": 154843.0}, {"date": "2023-07-06", "close": 121.51, "volume": 112987.0}, {"date": "2023-07-07", "close": 121.05, "volume": 123208.0}, {"date": "2023-07-10", "close": 123.72, "volume": 175271.0}, {"date": "2023-07-11", "close": 124.63, "volume": 103968.0}, {"date": "2023-07-12", "close": 128.01, "volume": 124091.0}, {"date": "2023-07-13", "close": 129.45, "volume": 103089.0}, {"date": "2023-07-14", "close": 130.46, "volume": 122120.0}, {"date": "2023-07-17", "close": 131.03, "volume": 170220.0}, {"date": "2023-07-18", "close": 130.17, "volume": 120195.0}, {"date": "2023-07-19", "close": 132.74, "volume": 149961.0}, {"date": "2023-07-20", "close": 133.53, "volume": 167567.0}, {"date": "2023-07-21", "close": 128.91, "volume": 169967.0}, {"date": "2023-07-24", "close": 131.14, "volume": 99016.0}, {"date": "2023-07-25", "close": 131.97, "volume": 159094.0}, {"date": "2023-07-26", "close": 135.22, "volume": 138423.0}, {"date": "2023-07-27", "close": 134.87, "volume": 168465.0}, {"date": "2023-07-28", "close": 134.48, "volume": 119805.0}, {"date": "2023-07-31", "close": 136.27, "volume": 142750.0}, {"date": "2023-08-01", "close": 135.28, "volume": 87927.0}, {"date": "2023-08-02", "close": 135.85, "volume": 100685.0}, {"date": "2023-08-03", "close": 133.32, "volume": 106995.0}, {"date": "2023-08-04", "close": 134.53, "volume": 100758.0}, {"date": "2023-08-07", "close": 134.65, "volume": 98979.0}, {"date": "2023-08-08", "close": 124.9, "volume": 337917.0}, {"date": "2023-08-09", "close": 125.11, "volume": 257782.0}, {"date": "2023-08-10", "close": 125.89, "volume": 281334.0}, {"date": "2023-08-11", "close": 127.09, "volume": 184735.0}, {"date": "2023-08-14", "close": 129.15, "volume": 142059.0}, {"date": "2023-08-15", "close": 125.64, "volume": 101302.0}, {"date": "2023-08-16", "close": 123.66, "volume": 115916.0}, {"date": "2023-08-17", "close": 122.19, "volume": 98493.0}, {"date": "2023-08-18", "close": 124.57, "volume": 131114.0}, {"date": "2023-08-21", "close": 124.0, "volume": 82896.0}, {"date": "2023-08-22", "close": 124.38, "volume": 161807.0}, {"date": "2023-08-23", "close": 122.74, "volume": 118455.0}, {"date": "2023-08-24", "close": 121.8, "volume": 114063.0}, {"date": "2023-08-25", "close": 123.06, "volume": 106327.0}, {"date": "2023-08-28", "close": 123.89, "volume": 103677.0}, {"date": "2023-08-29", "close": 127.65, "volume": 133779.0}, {"date": "2023-08-30", "close": 127.22, "volume": 98286.0}, {"date": "2023-08-31", "close": 125.28, "volume": 100091.0}, {"date": "2023-09-01", "close": 127.93, "volume": 165026.0}, {"date": "2023-09-05", "close": 120.1, "volume": 288121.0}, {"date": "2023-09-06", "close": 119.09, "volume": 146734.0}, {"date": "2023-09-07", "close": 117.41, "volume": 129272.0}, {"date": "2023-09-08", "close": 117.54, "volume": 155778.0}, {"date": "2023-09-11", "close": 116.06, "volume": 184366.0}, {"date": "2023-09-12", "close": 118.17, "volume": 199845.0}, {"date": "2023-09-13", "close": 118.12, "volume": 183597.0}, {"date": "2023-09-14", "close": 121.84, "volume": 246017.0}, {"date": "2023-09-15", "close": 119.65, "volume": 786383.0}, {"date": "2023-09-18", "close": 119.19, "volume": 234102.0}, {"date": "2023-09-19", "close": 119.5, "volume": 165720.0}, {"date": "2023-09-20", "close": 119.87, "volume": 212256.0}, {"date": "2023-09-21", "close": 118.25, "volume": 249503.0}, {"date": "2023-09-22", "close": 117.67, "volume": 211316.0}, {"date": "2023-09-25", "close": 122.62, "volume": 290038.0}, {"date": "2023-09-26", "close": 114.27, "volume": 532570.0}, {"date": "2023-09-27", "close": 115.77, "volume": 318459.0}, {"date": "2023-09-28", "close": 119.87, "volume": 263367.0}, {"date": "2023-09-29", "close": 117.42, "volume": 226808.0}, {"date": "2023-10-02", "close": 117.58, "volume": 256282.0}, {"date": "2023-10-03", "close": 116.6, "volume": 275056.0}, {"date": "2023-10-04", "close": 117.26, "volume": 217824.0}, {"date": "2023-10-05", "close": 115.41, "volume": 275225.0}, {"date": "2023-10-06", "close": 107.54, "volume": 737609.0}, {"date": "2023-10-09", "close": 112.15, "volume": 350740.0}, {"date": "2023-10-10", "close": 114.99, "volume": 203509.0}, {"date": "2023-10-11", "close": 116.11, "volume": 233385.0}, {"date": "2023-10-12", "close": 112.15, "volume": 205288.0}, {"date": "2023-10-13", "close": 112.2, "volume": 247742.0}, {"date": "2023-10-16", "close": 115.75, "volume": 199442.0}, {"date": "2023-10-17", "close": 117.9, "volume": 291831.0}, {"date": "2023-10-18", "close": 115.19, "volume": 205423.0}, {"date": "2023-10-19", "close": 111.27, "volume": 423175.0}, {"date": "2023-10-20", "close": 110.56, "volume": 294687.0}, {"date": "2023-10-23", "close": 108.65, "volume": 473476.0}, {"date": "2023-10-24", "close": 108.91, "volume": 202260.0}, {"date": "2023-10-25", "close": 106.57, "volume": 242876.0}, {"date": "2023-10-26", "close": 107.1, "volume": 259160.0}, {"date": "2023-10-27", "close": 105.84, "volume": 157173.0}, {"date": "2023-10-30", "close": 106.29, "volume": 187710.0}, {"date": "2023-10-31", "close": 108.49, "volume": 208309.0}, {"date": "2023-11-01", "close": 110.41, "volume": 174085.0}, {"date": "2023-11-02", "close": 113.27, "volume": 210903.0}, {"date": "2023-11-03", "close": 117.61, "volume": 230082.0}, {"date": "2023-11-06", "close": 112.77, "volume": 352276.0}, {"date": "2023-11-07", "close": 110.22, "volume": 417585.0}, {"date": "2023-11-08", "close": 109.5, "volume": 400780.0}, {"date": "2023-11-09", "close": 108.04, "volume": 252225.0}, {"date": "2023-11-10", "close": 108.93, "volume": 156169.0}, {"date": "2023-11-13", "close": 108.87, "volume": 118042.0}, {"date": "2023-11-14", "close": 115.71, "volume": 432095.0}, {"date": "2023-11-15", "close": 116.48, "volume": 327563.0}, {"date": "2023-11-16", "close": 113.4, "volume": 156929.0}, {"date": "2023-11-17", "close": 114.09, "volume": 210753.0}, {"date": "2023-11-20", "close": 113.92, "volume": 211357.0}, {"date": "2023-11-21", "close": 110.53, "volume": 184050.0}, {"date": "2023-11-22", "close": 110.67, "volume": 223515.0}, {"date": "2023-11-24", "close": 111.9, "volume": 88325.0}, {"date": "2023-11-27", "close": 109.95, "volume": 174566.0}, {"date": "2023-11-28", "close": 110.41, "volume": 186421.0}, {"date": "2023-11-29", "close": 109.75, "volume": 287248.0}, {"date": "2023-11-30", "close": 108.51, "volume": 150428.0}, {"date": "2023-12-01", "close": 113.34, "volume": 275637.0}, {"date": "2023-12-04", "close": 117.08, "volume": 264861.0}, {"date": "2023-12-05", "close": 111.49, "volume": 241566.0}, {"date": "2023-12-06", "close": 113.71, "volume": 295764.0}, {"date": "2023-12-07", "close": 114.87, "volume": 215838.0}, {"date": "2023-12-08", "close": 116.12, "volume": 155245.0}, {"date": "2023-12-11", "close": 117.75, "volume": 150264.0}, {"date": "2023-12-12", "close": 113.99, "volume": 197632.0}, {"date": "2023-12-13", "close": 116.81, "volume": 673855.0}, {"date": "2023-12-14", "close": 125.86, "volume": 477001.0}, {"date": "2023-12-15", "close": 125.51, "volume": 505359.0}, {"date": "2023-12-18", "close": 124.49, "volume": 145738.0}, {"date": "2023-12-19", "close": 128.67, "volume": 244475.0}, {"date": "2023-12-20", "close": 126.83, "volume": 243175.0}, {"date": "2023-12-21", "close": 128.29, "volume": 136494.0}, {"date": "2023-12-22", "close": 128.1, "volume": 168080.0}, {"date": "2023-12-26", "close": 130.25, "volume": 171656.0}, {"date": "2023-12-27", "close": 130.1, "volume": 111238.0}, {"date": "2023-12-28", "close": 128.93, "volume": 118143.0}, {"date": "2023-12-29", "close": 125.71, "volume": 196107.0}, {"date": "2024-01-02", "close": 125.77, "volume": 185924.0}, {"date": "2024-01-03", "close": 118.52, "volume": 221802.0}, {"date": "2024-01-04", "close": 120.02, "volume": 178148.0}, {"date": "2024-01-05", "close": 119.13, "volume": 227921.0}, {"date": "2024-01-08", "close": 121.05, "volume": 178060.0}, {"date": "2024-01-09", "close": 119.36, "volume": 151897.0}, {"date": "2024-01-10", "close": 122.14, "volume": 168649.0}, {"date": "2024-01-11", "close": 122.79, "volume": 180510.0}, {"date": "2024-01-12", "close": 119.06, "volume": 181355.0}, {"date": "2024-01-16", "close": 119.97, "volume": 177727.0}, {"date": "2024-01-17", "close": 116.96, "volume": 221309.0}, {"date": "2024-01-18", "close": 119.24, "volume": 168297.0}, {"date": "2024-01-19", "close": 115.53, "volume": 756220.0}, {"date": "2024-01-22", "close": 116.9, "volume": 383957.0}, {"date": "2024-01-23", "close": 117.77, "volume": 251524.0}, {"date": "2024-01-24", "close": 114.55, "volume": 155709.0}, {"date": "2024-01-25", "close": 114.21, "volume": 284688.0}, {"date": "2024-01-26", "close": 115.19, "volume": 133822.0}, {"date": "2024-01-29", "close": 117.94, "volume": 162443.0}, {"date": "2024-01-30", "close": 112.03, "volume": 358201.0}, {"date": "2024-01-31", "close": 111.28, "volume": 246854.0}, {"date": "2024-02-01", "close": 113.91, "volume": 194269.0}, {"date": "2024-02-02", "close": 114.26, "volume": 190262.0}, {"date": "2024-02-05", "close": 109.16, "volume": 220864.0}, {"date": "2024-02-06", "close": 109.89, "volume": 217665.0}, {"date": "2024-02-07", "close": 110.28, "volume": 140897.0}, {"date": "2024-02-08", "close": 112.77, "volume": 152518.0}, {"date": "2024-02-09", "close": 114.7, "volume": 210929.0}, {"date": "2024-02-12", "close": 116.69, "volume": 435151.0}, {"date": "2024-02-13", "close": 114.9, "volume": 544585.0}, {"date": "2024-02-14", "close": 121.99, "volume": 419052.0}, {"date": "2024-02-15", "close": 124.48, "volume": 439925.0}, {"date": "2024-02-16", "close": 122.07, "volume": 181960.0}, {"date": "2024-02-20", "close": 120.27, "volume": 200924.0}, {"date": "2024-02-21", "close": 120.94, "volume": 128274.0}, {"date": "2024-02-22", "close": 123.9, "volume": 194831.0}, {"date": "2024-02-23", "close": 121.88, "volume": 331972.0}, {"date": "2024-02-26", "close": 122.91, "volume": 166446.0}, {"date": "2024-02-27", "close": 125.52, "volume": 142817.0}, {"date": "2024-02-28", "close": 122.96, "volume": 193538.0}, {"date": "2024-02-29", "close": 125.98, "volume": 209920.0}, {"date": "2024-03-01", "close": 126.61, "volume": 149676.0}, {"date": "2024-03-04", "close": 126.1, "volume": 169039.0}, {"date": "2024-03-05", "close": 125.24, "volume": 146616.0}, {"date": "2024-03-06", "close": 116.01, "volume": 505424.0}, {"date": "2024-03-07", "close": 115.64, "volume": 247230.0}, {"date": "2024-03-08", "close": 115.5, "volume": 189369.0}, {"date": "2024-03-11", "close": 116.01, "volume": 301441.0}, {"date": "2024-03-12", "close": 112.25, "volume": 275122.0}, {"date": "2024-03-13", "close": 111.97, "volume": 188985.0}, {"date": "2024-03-14", "close": 106.96, "volume": 329374.0}, {"date": "2024-03-15", "close": 109.94, "volume": 869409.0}, {"date": "2024-03-18", "close": 109.86, "volume": 202488.0}, {"date": "2024-03-19", "close": 111.02, "volume": 149318.0}, {"date": "2024-03-20", "close": 114.5, "volume": 200076.0}, {"date": "2024-03-21", "close": 118.52, "volume": 283193.0}, {"date": "2024-03-22", "close": 116.35, "volume": 159829.0}, {"date": "2024-03-25", "close": 115.74, "volume": 95319.0}, {"date": "2024-03-26", "close": 116.08, "volume": 172321.0}, {"date": "2024-03-27", "close": 120.54, "volume": 167172.0}, {"date": "2024-03-28", "close": 123.06, "volume": 204752.0}, {"date": "2024-04-01", "close": 119.95, "volume": 171392.0}, {"date": "2024-04-02", "close": 116.39, "volume": 274720.0}, {"date": "2024-04-03", "close": 117.14, "volume": 123515.0}, {"date": "2024-04-04", "close": 114.92, "volume": 196302.0}, {"date": "2024-04-05", "close": 116.04, "volume": 117373.0}, {"date": "2024-04-08", "close": 117.92, "volume": 98138.0}, {"date": "2024-04-09", "close": 118.63, "volume": 140055.0}, {"date": "2024-04-10", "close": 110.93, "volume": 346317.0}, {"date": "2024-04-11", "close": 111.97, "volume": 141606.0}, {"date": "2024-04-12", "close": 108.91, "volume": 202118.0}, {"date": "2024-04-15", "close": 108.56, "volume": 167771.0}, {"date": "2024-04-16", "close": 105.85, "volume": 202041.0}, {"date": "2024-04-17", "close": 103.5, "volume": 256909.0}, {"date": "2024-04-18", "close": 104.19, "volume": 217807.0}, {"date": "2024-04-19", "close": 106.42, "volume": 196905.0}, {"date": "2024-04-22", "close": 107.66, "volume": 184574.0}, {"date": "2024-04-23", "close": 111.07, "volume": 189982.0}, {"date": "2024-04-24", "close": 109.42, "volume": 171242.0}, {"date": "2024-04-25", "close": 106.74, "volume": 200285.0}, {"date": "2024-04-26", "close": 107.32, "volume": 155395.0}, {"date": "2024-04-29", "close": 107.49, "volume": 123445.0}, {"date": "2024-04-30", "close": 103.98, "volume": 178852.0}, {"date": "2024-05-01", "close": 103.33, "volume": 195084.0}, {"date": "2024-05-02", "close": 105.14, "volume": 217895.0}, {"date": "2024-05-03", "close": 106.84, "volume": 138050.0}, {"date": "2024-05-06", "close": 107.42, "volume": 189503.0}, {"date": "2024-05-07", "close": 104.99, "volume": 320386.0}, {"date": "2024-05-08", "close": 111.2, "volume": 399329.0}, {"date": "2024-05-09", "close": 113.82, "volume": 303940.0}, {"date": "2024-05-10", "close": 115.68, "volume": 234155.0}, {"date": "2024-05-13", "close": 115.56, "volume": 204352.0}, {"date": "2024-05-14", "close": 114.48, "volume": 164826.0}, {"date": "2024-05-15", "close": 113.53, "volume": 138866.0}, {"date": "2024-05-16", "close": 110.83, "volume": 154402.0}, {"date": "2024-05-17", "close": 109.92, "volume": 163982.0}, {"date": "2024-05-20", "close": 112.03, "volume": 193258.0}, {"date": "2024-05-21", "close": 110.18, "volume": 152902.0}, {"date": "2024-05-22", "close": 108.49, "volume": 194887.0}, {"date": "2024-05-23", "close": 106.5, "volume": 245260.0}, {"date": "2024-05-24", "close": 107.15, "volume": 123468.0}, {"date": "2024-05-28", "close": 107.27, "volume": 174975.0}, {"date": "2024-05-29", "close": 105.55, "volume": 154853.0}, {"date": "2024-05-30", "close": 109.29, "volume": 194579.0}, {"date": "2024-05-31", "close": 109.88, "volume": 175362.0}, {"date": "2024-06-03", "close": 109.93, "volume": 143969.0}, {"date": "2024-06-04", "close": 106.12, "volume": 173319.0}, {"date": "2024-06-05", "close": 106.81, "volume": 148022.0}, {"date": "2024-06-06", "close": 105.74, "volume": 249101.0}, {"date": "2024-06-07", "close": 104.29, "volume": 134492.0}, {"date": "2024-06-10", "close": 102.98, "volume": 167324.0}, {"date": "2024-06-11", "close": 100.97, "volume": 210685.0}, {"date": "2024-06-12", "close": 104.51, "volume": 265463.0}, {"date": "2024-06-13", "close": 102.78, "volume": 177368.0}, {"date": "2024-06-14", "close": 100.72, "volume": 257866.0}, {"date": "2024-06-17", "close": 103.29, "volume": 174271.0}, {"date": "2024-06-18", "close": 101.02, "volume": 292474.0}, {"date": "2024-06-20", "close": 100.53, "volume": 141464.0}, {"date": "2024-06-21", "close": 100.59, "volume": 804825.0}, {"date": "2024-06-24", "close": 102.34, "volume": 228361.0}, {"date": "2024-06-25", "close": 99.53, "volume": 219274.0}, {"date": "2024-06-26", "close": 100.72, "volume": 196259.0}, {"date": "2024-06-27", "close": 101.08, "volume": 162479.0}, {"date": "2024-06-28", "close": 103.38, "volume": 1190287.0}, {"date": "2024-07-01", "close": 101.59, "volume": 182783.0}, {"date": "2024-07-02", "close": 101.47, "volume": 176296.0}, {"date": "2024-07-03", "close": 101.52, "volume": 76628.0}, {"date": "2024-07-05", "close": 98.9, "volume": 199726.0}, {"date": "2024-07-08", "close": 99.1, "volume": 160144.0}, {"date": "2024-07-09", "close": 97.61, "volume": 261075.0}, {"date": "2024-07-10", "close": 99.9, "volume": 234992.0}, {"date": "2024-07-11", "close": 106.09, "volume": 267258.0}, {"date": "2024-07-12", "close": 108.7, "volume": 282923.0}, {"date": "2024-07-15", "close": 112.65, "volume": 263767.0}, {"date": "2024-07-16", "close": 114.52, "volume": 360325.0}, {"date": "2024-07-17", "close": 115.63, "volume": 282050.0}, {"date": "2024-07-18", "close": 114.55, "volume": 259417.0}, {"date": "2024-07-19", "close": 108.54, "volume": 602699.0}, {"date": "2024-07-22", "close": 111.21, "volume": 265603.0}, {"date": "2024-07-23", "close": 111.1, "volume": 245564.0}, {"date": "2024-07-24", "close": 105.57, "volume": 262697.0}, {"date": "2024-07-25", "close": 112.92, "volume": 418167.0}, {"date": "2024-07-26", "close": 116.05, "volume": 268913.0}, {"date": "2024-07-29", "close": 116.44, "volume": 206537.0}, {"date": "2024-07-30", "close": 116.53, "volume": 168260.0}, {"date": "2024-07-31", "close": 116.69, "volume": 256655.0}, {"date": "2024-08-01", "close": 110.47, "volume": 323699.0}, {"date": "2024-08-02", "close": 106.43, "volume": 314495.0}, {"date": "2024-08-05", "close": 104.32, "volume": 333346.0}, {"date": "2024-08-06", "close": 111.68, "volume": 587607.0}, {"date": "2024-08-07", "close": 111.41, "volume": 314482.0}, {"date": "2024-08-08", "close": 113.37, "volume": 231282.0}, {"date": "2024-08-09", "close": 111.63, "volume": 206386.0}, {"date": "2024-08-12", "close": 108.74, "volume": 242638.0}, {"date": "2024-08-13", "close": 113.74, "volume": 310505.0}, {"date": "2024-08-14", "close": 111.15, "volume": 212598.0}, {"date": "2024-08-15", "close": 114.91, "volume": 260263.0}, {"date": "2024-08-16", "close": 113.67, "volume": 134324.0}, {"date": "2024-08-19", "close": 113.67, "volume": 167002.0}, {"date": "2024-08-20", "close": 112.4, "volume": 88724.0}, {"date": "2024-08-21", "close": 115.99, "volume": 134934.0}, {"date": "2024-08-22", "close": 114.17, "volume": 116316.0}, {"date": "2024-08-23", "close": 120.12, "volume": 269025.0}, {"date": "2024-08-26", "close": 122.06, "volume": 162448.0}, {"date": "2024-08-27", "close": 119.47, "volume": 190057.0}, {"date": "2024-08-28", "close": 118.5, "volume": 266984.0}, {"date": "2024-08-29", "close": 117.92, "volume": 133139.0}, {"date": "2024-08-30", "close": 117.84, "volume": 109672.0}, {"date": "2024-09-03", "close": 114.5, "volume": 271985.0}, {"date": "2024-09-04", "close": 116.39, "volume": 142123.0}, {"date": "2024-09-05", "close": 113.75, "volume": 113039.0}, {"date": "2024-09-06", "close": 111.67, "volume": 133172.0}, {"date": "2024-09-09", "close": 111.37, "volume": 152187.0}, {"date": "2024-09-10", "close": 109.8, "volume": 200945.0}, {"date": "2024-09-11", "close": 111.4, "volume": 159108.0}, {"date": "2024-09-12", "close": 113.29, "volume": 158621.0}, {"date": "2024-09-13", "close": 117.65, "volume": 248329.0}, {"date": "2024-09-16", "close": 118.23, "volume": 124879.0}, {"date": "2024-09-17", "close": 120.87, "volume": 186482.0}, {"date": "2024-09-18", "close": 120.12, "volume": 195741.0}, {"date": "2024-09-19", "close": 123.73, "volume": 180453.0}, {"date": "2024-09-20", "close": 120.86, "volume": 645106.0}, {"date": "2024-09-23", "close": 118.32, "volume": 307390.0}, {"date": "2024-09-24", "close": 120.09, "volume": 171466.0}, {"date": "2024-09-25", "close": 116.94, "volume": 197640.0}, {"date": "2024-09-26", "close": 118.71, "volume": 194249.0}, {"date": "2024-09-27", "close": 120.04, "volume": 135654.0}, {"date": "2024-09-30", "close": 120.54, "volume": 152880.0}, {"date": "2024-10-01", "close": 121.25, "volume": 227625.0}, {"date": "2024-10-02", "close": 120.12, "volume": 167501.0}, {"date": "2024-10-03", "close": 118.28, "volume": 201854.0}, {"date": "2024-10-04", "close": 118.67, "volume": 115105.0}, {"date": "2024-10-07", "close": 116.9, "volume": 134923.0}, {"date": "2024-10-08", "close": 117.28, "volume": 128998.0}, {"date": "2024-10-09", "close": 118.24, "volume": 106419.0}, {"date": "2024-10-10", "close": 113.89, "volume": 217977.0}, {"date": "2024-10-11", "close": 117.42, "volume": 127266.0}, {"date": "2024-10-14", "close": 118.47, "volume": 138872.0}, {"date": "2024-10-15", "close": 120.08, "volume": 163611.0}, {"date": "2024-10-16", "close": 123.55, "volume": 184438.0}, {"date": "2024-10-17", "close": 123.0, "volume": 142594.0}, {"date": "2024-10-18", "close": 123.41, "volume": 88092.0}, {"date": "2024-10-21", "close": 117.93, "volume": 165685.0}, {"date": "2024-10-22", "close": 116.1, "volume": 186811.0}, {"date": "2024-10-23", "close": 111.48, "volume": 419356.0}, {"date": "2024-10-24", "close": 113.07, "volume": 195979.0}, {"date": "2024-10-25", "close": 111.91, "volume": 217714.0}, {"date": "2024-10-28", "close": 116.28, "volume": 207515.0}, {"date": "2024-10-29", "close": 116.24, "volume": 187229.0}, {"date": "2024-10-30", "close": 115.6, "volume": 124442.0}, {"date": "2024-10-31", "close": 111.28, "volume": 173026.0}, {"date": "2024-11-01", "close": 112.58, "volume": 199625.0}, {"date": "2024-11-04", "close": 111.62, "volume": 179759.0}, {"date": "2024-11-05", "close": 115.18, "volume": 286197.0}, {"date": "2024-11-06", "close": 119.75, "volume": 497699.0}, {"date": "2024-11-07", "close": 115.14, "volume": 320734.0}, {"date": "2024-11-08", "close": 116.04, "volume": 232167.0}, {"date": "2024-11-11", "close": 116.48, "volume": 333327.0}, {"date": "2024-11-12", "close": 113.76, "volume": 206550.0}, {"date": "2024-11-13", "close": 114.91, "volume": 190360.0}, {"date": "2024-11-14", "close": 114.21, "volume": 160816.0}, {"date": "2024-11-15", "close": 114.69, "volume": 214195.0}, {"date": "2024-11-18", "close": 114.36, "volume": 207200.0}, {"date": "2024-11-19", "close": 113.93, "volume": 180303.0}, {"date": "2024-11-20", "close": 115.64, "volume": 255744.0}, {"date": "2024-11-21", "close": 119.35, "volume": 241359.0}, {"date": "2024-11-22", "close": 120.95, "volume": 208208.0}, {"date": "2024-11-25", "close": 126.7, "volume": 470806.0}, {"date": "2024-11-26", "close": 123.18, "volume": 228939.0}, {"date": "2024-11-27", "close": 122.5, "volume": 124988.0}, {"date": "2024-11-29", "close": 120.81, "volume": 102261.0}, {"date": "2024-12-02", "close": 121.01, "volume": 169505.0}, {"date": "2024-12-03", "close": 118.25, "volume": 195320.0}, {"date": "2024-12-04", "close": 118.78, "volume": 149589.0}, {"date": "2024-12-05", "close": 117.35, "volume": 180347.0}, {"date": "2024-12-06", "close": 118.0, "volume": 139029.0}, {"date": "2024-12-09", "close": 118.77, "volume": 246279.0}, {"date": "2024-12-10", "close": 118.59, "volume": 241371.0}, {"date": "2024-12-11", "close": 117.68, "volume": 281111.0}, {"date": "2024-12-12", "close": 117.48, "volume": 137456.0}, {"date": "2024-12-13", "close": 115.76, "volume": 180621.0}, {"date": "2024-12-16", "close": 111.75, "volume": 272822.0}, {"date": "2024-12-17", "close": 110.78, "volume": 253607.0}, {"date": "2024-12-18", "close": 105.79, "volume": 362240.0}, {"date": "2024-12-19", "close": 105.13, "volume": 228479.0}, {"date": "2024-12-20", "close": 104.65, "volume": 956112.0}, {"date": "2024-12-23", "close": 103.16, "volume": 184874.0}, {"date": "2024-12-24", "close": 103.66, "volume": 73417.0}, {"date": "2024-12-26", "close": 104.38, "volume": 131788.0}, {"date": "2024-12-27", "close": 102.69, "volume": 192788.0}, {"date": "2024-12-30", "close": 101.78, "volume": 167086.0}, {"date": "2024-12-31", "close": 103.39, "volume": 184327.0}, {"date": "2025-01-02", "close": 101.62, "volume": 135183.0}, {"date": "2025-01-03", "close": 104.24, "volume": 279297.0}, {"date": "2025-01-06", "close": 104.66, "volume": 231134.0}, {"date": "2025-01-07", "close": 102.31, "volume": 186895.0}, {"date": "2025-01-08", "close": 102.24, "volume": 183629.0}, {"date": "2025-01-10", "close": 98.58, "volume": 314108.0}, {"date": "2025-01-13", "close": 99.95, "volume": 255244.0}, {"date": "2025-01-14", "close": 101.89, "volume": 213675.0}, {"date": "2025-01-15", "close": 105.81, "volume": 323702.0}, {"date": "2025-01-16", "close": 107.78, "volume": 223823.0}, {"date": "2025-01-17", "close": 107.28, "volume": 198220.0}, {"date": "2025-01-21", "close": 108.42, "volume": 236312.0}, {"date": "2025-01-22", "close": 105.78, "volume": 149065.0}, {"date": "2025-01-23", "close": 106.01, "volume": 182385.0}, {"date": "2025-01-24", "close": 105.88, "volume": 205043.0}, {"date": "2025-01-27", "close": 108.59, "volume": 267145.0}, {"date": "2025-01-28", "close": 104.25, "volume": 211745.0}, {"date": "2025-01-29", "close": 103.92, "volume": 241151.0}, {"date": "2025-01-30", "close": 106.98, "volume": 274477.0}, {"date": "2025-01-31", "close": 104.79, "volume": 223933.0}, {"date": "2025-02-03", "close": 101.49, "volume": 261590.0}, {"date": "2025-02-04", "close": 103.14, "volume": 250009.0}, {"date": "2025-02-05", "close": 102.6, "volume": 221506.0}, {"date": "2025-02-06", "close": 101.29, "volume": 244674.0}, {"date": "2025-02-07", "close": 100.92, "volume": 244623.0}, {"date": "2025-02-10", "close": 101.98, "volume": 476361.0}, {"date": "2025-02-11", "close": 107.76, "volume": 625542.0}, {"date": "2025-02-12", "close": 109.1, "volume": 485020.0}, {"date": "2025-02-13", "close": 109.47, "volume": 436970.0}, {"date": "2025-02-14", "close": 110.52, "volume": 232510.0}, {"date": "2025-02-18", "close": 110.13, "volume": 299158.0}, {"date": "2025-02-19", "close": 109.12, "volume": 298493.0}, {"date": "2025-02-20", "close": 107.06, "volume": 271528.0}, {"date": "2025-02-21", "close": 105.31, "volume": 276654.0}, {"date": "2025-02-24", "close": 106.28, "volume": 178564.0}, {"date": "2025-02-25", "close": 106.66, "volume": 246231.0}, {"date": "2025-02-26", "close": 104.96, "volume": 216967.0}, {"date": "2025-02-27", "close": 102.66, "volume": 217192.0}, {"date": "2025-02-28", "close": 103.82, "volume": 386302.0}, {"date": "2025-03-03", "close": 101.95, "volume": 285678.0}, {"date": "2025-03-04", "close": 97.88, "volume": 438842.0}, {"date": "2025-03-05", "close": 97.7, "volume": 408337.0}, {"date": "2025-03-06", "close": 99.83, "volume": 327545.0}, {"date": "2025-03-07", "close": 98.37, "volume": 333890.0}, {"date": "2025-03-10", "close": 96.07, "volume": 312615.0}, {"date": "2025-03-11", "close": 91.47, "volume": 845425.0}, {"date": "2025-03-12", "close": 91.18, "volume": 2675373.0}, {"date": "2025-03-13", "close": 87.53, "volume": 562545.0}, {"date": "2025-03-14", "close": 89.79, "volume": 489377.0}, {"date": "2025-03-17", "close": 89.69, "volume": 394264.0}, {"date": "2025-03-18", "close": 88.23, "volume": 334456.0}, {"date": "2025-03-19", "close": 88.25, "volume": 781165.0}, {"date": "2025-03-20", "close": 88.84, "volume": 393733.0}, {"date": "2025-03-21", "close": 88.16, "volume": 1397505.0}, {"date": "2025-03-24", "close": 90.34, "volume": 343144.0}, {"date": "2025-03-25", "close": 89.84, "volume": 305521.0}, {"date": "2025-03-26", "close": 91.09, "volume": 275506.0}, {"date": "2025-03-27", "close": 91.36, "volume": 384667.0}, {"date": "2025-03-28", "close": 87.4, "volume": 311404.0}, {"date": "2025-03-31", "close": 87.43, "volume": 430685.0}, {"date": "2025-04-01", "close": 87.87, "volume": 386318.0}, {"date": "2025-04-02", "close": 89.81, "volume": 203749.0}, {"date": "2025-04-03", "close": 81.0, "volume": 619454.0}, {"date": "2025-04-04", "close": 82.12, "volume": 879004.0}, {"date": "2025-04-07", "close": 80.0, "volume": 705038.0}, {"date": "2025-04-08", "close": 75.07, "volume": 507969.0}, {"date": "2025-04-09", "close": 81.71, "volume": 838034.0}, {"date": "2025-04-10", "close": 77.54, "volume": 588513.0}, {"date": "2025-04-11", "close": 77.43, "volume": 615536.0}, {"date": "2025-04-14", "close": 78.13, "volume": 582634.0}, {"date": "2025-04-15", "close": 76.42, "volume": 506265.0}, {"date": "2025-04-16", "close": 75.53, "volume": 580421.0}, {"date": "2025-04-17", "close": 77.39, "volume": 654180.0}, {"date": "2025-04-21", "close": 77.52, "volume": 723644.0}, {"date": "2025-04-22", "close": 78.84, "volume": 467026.0}, {"date": "2025-04-23", "close": 77.91, "volume": 905794.0}, {"date": "2025-04-24", "close": 80.0, "volume": 441535.0}, {"date": "2025-04-25", "close": 78.68, "volume": 581786.0}, {"date": "2025-04-28", "close": 78.07, "volume": 316559.0}, {"date": "2025-04-29", "close": 78.95, "volume": 252987.0}, {"date": "2025-04-30", "close": 77.08, "volume": 495384.0}, {"date": "2025-05-01", "close": 78.1, "volume": 441932.0}, {"date": "2025-05-02", "close": 79.82, "volume": 440880.0}, {"date": "2025-05-05", "close": 78.73, "volume": 854132.0}, {"date": "2025-05-06", "close": 83.91, "volume": 980405.0}, {"date": "2025-05-07", "close": 83.12, "volume": 514431.0}, {"date": "2025-05-08", "close": 85.78, "volume": 600957.0}, {"date": "2025-05-09", "close": 85.5, "volume": 389844.0}, {"date": "2025-05-12", "close": 89.7, "volume": 531628.0}, {"date": "2025-05-13", "close": 90.99, "volume": 433613.0}, {"date": "2025-05-14", "close": 89.34, "volume": 410253.0}, {"date": "2025-05-15", "close": 88.96, "volume": 329143.0}, {"date": "2025-05-16", "close": 91.33, "volume": 493159.0}, {"date": "2025-05-19", "close": 91.56, "volume": 349670.0}, {"date": "2025-05-20", "close": 91.98, "volume": 333030.0}, {"date": "2025-05-21", "close": 88.77, "volume": 277780.0}, {"date": "2025-05-22", "close": 88.84, "volume": 282699.0}, {"date": "2025-05-23", "close": 87.45, "volume": 245949.0}, {"date": "2025-05-27", "close": 89.67, "volume": 193354.0}, {"date": "2025-05-28", "close": 88.49, "volume": 203918.0}, {"date": "2025-05-29", "close": 88.4, "volume": 165223.0}, {"date": "2025-05-30", "close": 87.14, "volume": 230109.0}, {"date": "2025-06-02", "close": 84.88, "volume": 376925.0}, {"date": "2025-06-03", "close": 88.09, "volume": 268027.0}, {"date": "2025-06-04", "close": 88.47, "volume": 227366.0}, {"date": "2025-06-05", "close": 88.5, "volume": 280447.0}, {"date": "2025-06-06", "close": 89.19, "volume": 207030.0}, {"date": "2025-06-09", "close": 90.77, "volume": 284600.0}, {"date": "2025-06-10", "close": 92.4, "volume": 284210.0}, {"date": "2025-06-11", "close": 90.55, "volume": 266182.0}, {"date": "2025-06-12", "close": 90.46, "volume": 193935.0}, {"date": "2025-06-13", "close": 88.04, "volume": 436977.0}, {"date": "2025-06-16", "close": 90.46, "volume": 268095.0}, {"date": "2025-06-17", "close": 88.51, "volume": 402606.0}, {"date": "2025-06-18", "close": 88.95, "volume": 386356.0}, {"date": "2025-06-20", "close": 88.59, "volume": 494738.0}, {"date": "2025-06-23", "close": 90.8, "volume": 368905.0}, {"date": "2025-06-24", "close": 90.9, "volume": 344122.0}, {"date": "2025-06-25", "close": 89.29, "volume": 317599.0}, {"date": "2025-06-26", "close": 90.51, "volume": 312130.0}, {"date": "2025-06-27", "close": 91.95, "volume": 868911.0}, {"date": "2025-06-30", "close": 91.19, "volume": 433153.0}, {"date": "2025-07-01", "close": 95.64, "volume": 725069.0}, {"date": "2025-07-02", "close": 99.12, "volume": 385760.0}, {"date": "2025-07-03", "close": 98.0, "volume": 182320.0}, {"date": "2025-07-07", "close": 96.25, "volume": 310437.0}, {"date": "2025-07-08", "close": 98.61, "volume": 293950.0}, {"date": "2025-07-09", "close": 99.69, "volume": 388743.0}, {"date": "2025-07-10", "close": 101.18, "volume": 313832.0}, {"date": "2025-07-11", "close": 100.17, "volume": 287433.0}, {"date": "2025-07-14", "close": 99.52, "volume": 306019.0}, {"date": "2025-07-15", "close": 96.85, "volume": 318519.0}, {"date": "2025-07-16", "close": 96.42, "volume": 267095.0}, {"date": "2025-07-17", "close": 97.91, "volume": 289769.0}, {"date": "2025-07-18", "close": 97.04, "volume": 196269.0}, {"date": "2025-07-21", "close": 97.32, "volume": 309303.0}, {"date": "2025-07-22", "close": 99.97, "volume": 348844.0}, {"date": "2025-07-23", "close": 101.21, "volume": 229004.0}, {"date": "2025-07-24", "close": 97.93, "volume": 225139.0}, {"date": "2025-07-25", "close": 99.28, "volume": 213511.0}, {"date": "2025-07-28", "close": 98.51, "volume": 340830.0}, {"date": "2025-07-29", "close": 98.74, "volume": 396096.0}, {"date": "2025-07-30", "close": 96.42, "volume": 436761.0}, {"date": "2025-07-31", "close": 95.0, "volume": 375998.0}, {"date": "2025-08-01", "close": 94.43, "volume": 437540.0}, {"date": "2025-08-04", "close": 95.93, "volume": 297318.0}, {"date": "2025-08-05", "close": 96.03, "volume": 398497.0}, {"date": "2025-08-06", "close": 95.82, "volume": 285321.0}, {"date": "2025-08-07", "close": 95.78, "volume": 547630.0}, {"date": "2025-08-08", "close": 95.15, "volume": 254755.0}, {"date": "2025-08-11", "close": 95.34, "volume": 253424.0}, {"date": "2025-08-12", "close": 101.08, "volume": 329759.0}, {"date": "2025-08-13", "close": 105.27, "volume": 429613.0}, {"date": "2025-08-14", "close": 104.6, "volume": 253819.0}, {"date": "2025-08-15", "close": 103.43, "volume": 440164.0}, {"date": "2025-08-18", "close": 102.23, "volume": 255040.0}, {"date": "2025-08-19", "close": 104.69, "volume": 282739.0}, {"date": "2025-08-20", "close": 101.85, "volume": 299579.0}, {"date": "2025-08-21", "close": 101.61, "volume": 177520.0}, {"date": "2025-08-22", "close": 107.41, "volume": 397400.0}, {"date": "2025-08-25", "close": 107.65, "volume": 197578.0}, {"date": "2025-08-26", "close": 106.71, "volume": 288526.0}, {"date": "2025-08-27", "close": 107.98, "volume": 147059.0}, {"date": "2025-08-28", "close": 106.5, "volume": 165150.0}, {"date": "2025-08-29", "close": 105.42, "volume": 156887.0}, {"date": "2025-09-02", "close": 103.35, "volume": 150098.0}, {"date": "2025-09-03", "close": 103.05, "volume": 170278.0}, {"date": "2025-09-04", "close": 105.69, "volume": 147551.0}, {"date": "2025-09-05", "close": 106.02, "volume": 230693.0}, {"date": "2025-09-08", "close": 105.24, "volume": 219130.0}, {"date": "2025-09-09", "close": 103.38, "volume": 329688.0}, {"date": "2025-09-10", "close": 101.89, "volume": 254591.0}, {"date": "2025-09-11", "close": 104.01, "volume": 215885.0}, {"date": "2025-09-12", "close": 100.36, "volume": 143980.0}, {"date": "2025-09-15", "close": 99.95, "volume": 325215.0}, {"date": "2025-09-16", "close": 99.4, "volume": 248806.0}, {"date": "2025-09-17", "close": 98.65, "volume": 311715.0}, {"date": "2025-09-18", "close": 99.14, "volume": 245411.0}, {"date": "2025-09-19", "close": 97.44, "volume": 854502.0}, {"date": "2025-09-22", "close": 97.16, "volume": 460679.0}, {"date": "2025-09-23", "close": 96.81, "volume": 177882.0}, {"date": "2025-09-24", "close": 96.61, "volume": 333100.0}, {"date": "2025-09-25", "close": 94.6, "volume": 210433.0}, {"date": "2025-09-26", "close": 95.05, "volume": 194441.0}, {"date": "2025-09-29", "close": 93.75, "volume": 232996.0}, {"date": "2025-09-30", "close": 93.15, "volume": 172901.0}, {"date": "2025-10-01", "close": 92.55, "volume": 192179.0}, {"date": "2025-10-02", "close": 93.52, "volume": 410082.0}, {"date": "2025-10-03", "close": 94.41, "volume": 197815.0}, {"date": "2025-10-06", "close": 90.19, "volume": 275811.0}, {"date": "2025-10-07", "close": 89.14, "volume": 308362.0}, {"date": "2025-10-08", "close": 88.83, "volume": 269237.0}, {"date": "2025-10-09", "close": 87.25, "volume": 131475.0}, {"date": "2025-10-10", "close": 84.9, "volume": 298234.0}, {"date": "2025-10-13", "close": 84.77, "volume": 198709.0}, {"date": "2025-10-14", "close": 87.69, "volume": 242677.0}, {"date": "2025-10-15", "close": 87.03, "volume": 273862.0}, {"date": "2025-10-16", "close": 87.54, "volume": 209839.0}, {"date": "2025-10-17", "close": 88.14, "volume": 180050.0}, {"date": "2025-10-20", "close": 88.37, "volume": 170850.0}, {"date": "2025-10-21", "close": 90.32, "volume": 185389.0}, {"date": "2025-10-22", "close": 90.91, "volume": 188135.0}, {"date": "2025-10-23", "close": 91.0, "volume": 204335.0}, {"date": "2025-10-24", "close": 92.04, "volume": 184567.0}, {"date": "2025-10-27", "close": 92.06, "volume": 205795.0}, {"date": "2025-10-28", "close": 93.1, "volume": 261785.0}, {"date": "2025-10-29", "close": 90.42, "volume": 1024614.0}, {"date": "2025-10-30", "close": 95.65, "volume": 913119.0}, {"date": "2025-10-31", "close": 103.49, "volume": 747097.0}, {"date": "2025-11-03", "close": 106.92, "volume": 864631.0}, {"date": "2025-11-04", "close": 106.84, "volume": 418594.0}, {"date": "2025-11-05", "close": 110.46, "volume": 499591.0}, {"date": "2025-11-06", "close": 108.0, "volume": 273030.0}, {"date": "2025-11-07", "close": 108.69, "volume": 340451.0}, {"date": "2025-11-10", "close": 109.84, "volume": 553787.0}, {"date": "2025-11-11", "close": 110.3, "volume": 213622.0}, {"date": "2025-11-12", "close": 109.29, "volume": 270792.0}, {"date": "2025-11-13", "close": 108.84, "volume": 347633.0}, {"date": "2025-11-14", "close": 106.93, "volume": 248060.0}, {"date": "2025-11-17", "close": 104.89, "volume": 285344.0}, {"date": "2025-11-18", "close": 106.52, "volume": 295649.0}, {"date": "2025-11-19", "close": 106.7, "volume": 244407.0}, {"date": "2025-11-20", "close": 106.38, "volume": 216127.0}, {"date": "2025-11-21", "close": 112.04, "volume": 520427.0}, {"date": "2025-11-24", "close": 112.3, "volume": 297004.0}, {"date": "2025-11-25", "close": 116.78, "volume": 357944.0}, {"date": "2025-11-26", "close": 115.72, "volume": 343274.0}, {"date": "2025-11-28", "close": 113.67, "volume": 190043.0}, {"date": "2025-12-01", "close": 114.29, "volume": 236556.0}, {"date": "2025-12-02", "close": 116.91, "volume": 198628.0}, {"date": "2025-12-03", "close": 114.55, "volume": 192280.0}, {"date": "2025-12-04", "close": 115.0, "volume": 222053.0}, {"date": "2025-12-05", "close": 114.66, "volume": 290619.0}, {"date": "2025-12-08", "close": 115.28, "volume": 282866.0}, {"date": "2025-12-09", "close": 115.48, "volume": 193623.0}, {"date": "2025-12-10", "close": 121.0, "volume": 410902.0}, {"date": "2025-12-11", "close": 122.11, "volume": 313336.0}, {"date": "2025-12-12", "close": 121.76, "volume": 275371.0}, {"date": "2025-12-15", "close": 120.99, "volume": 223131.0}, {"date": "2025-12-16", "close": 121.53, "volume": 312079.0}, {"date": "2025-12-17", "close": 121.75, "volume": 249964.0}, {"date": "2025-12-18", "close": 121.9, "volume": 224475.0}, {"date": "2025-12-19", "close": 123.66, "volume": 467039.0}, {"date": "2025-12-22", "close": 123.6, "volume": 319303.0}, {"date": "2025-12-23", "close": 123.59, "volume": 183733.0}, {"date": "2025-12-24", "close": 123.81, "volume": 67442.0}, {"date": "2025-12-26", "close": 123.71, "volume": 105601.0}, {"date": "2025-12-29", "close": 123.71, "volume": 171419.0}, {"date": "2025-12-30", "close": 122.89, "volume": 119233.0}, {"date": "2025-12-31", "close": 121.34, "volume": 120583.0}, {"date": "2026-01-02", "close": 124.31, "volume": 169284.0}, {"date": "2026-01-05", "close": 123.46, "volume": 243072.0}, {"date": "2026-01-06", "close": 126.44, "volume": 182675.0}, {"date": "2026-01-07", "close": 127.27, "volume": 207630.0}, {"date": "2026-01-08", "close": 128.67, "volume": 280070.0}, {"date": "2026-01-09", "close": 131.01, "volume": 349656.0}, {"date": "2026-01-12", "close": 131.04, "volume": 172221.0}, {"date": "2026-01-13", "close": 133.47, "volume": 372953.0}, {"date": "2026-01-14", "close": 132.8, "volume": 366318.0}, {"date": "2026-01-15", "close": 136.78, "volume": 396718.0}, {"date": "2026-01-16", "close": 137.4, "volume": 160972.0}, {"date": "2026-01-20", "close": 138.07, "volume": 233346.0}, {"date": "2026-01-21", "close": 151.19, "volume": 1269542.0}, {"date": "2026-01-22", "close": 149.84, "volume": 473458.0}, {"date": "2026-01-23", "close": 147.18, "volume": 354290.0}, {"date": "2026-01-26", "close": 146.09, "volume": 641374.0}, {"date": "2026-01-27", "close": 148.05, "volume": 830269.0}, {"date": "2026-01-28", "close": 147.82, "volume": 323926.0}, {"date": "2026-01-29", "close": 149.38, "volume": 738476.0}, {"date": "2026-01-30", "close": 146.69, "volume": 330963.0}, {"date": "2026-02-02", "close": 148.16, "volume": 323646.0}, {"date": "2026-02-03", "close": 150.84, "volume": 315978.0}, {"date": "2026-02-04", "close": 154.29, "volume": 279984.0}, {"date": "2026-02-05", "close": 152.75, "volume": 261693.0}, {"date": "2026-02-06", "close": 154.65, "volume": 242305.0}, {"date": "2026-02-09", "close": 154.37, "volume": 210137.0}, {"date": "2026-02-10", "close": 154.87, "volume": 305530.0}, {"date": "2026-02-11", "close": 156.6, "volume": 190817.0}, {"date": "2026-02-12", "close": 154.79, "volume": 291357.0}, {"date": "2026-02-13", "close": 157.13, "volume": 243230.0}, {"date": "2026-02-17", "close": 154.11, "volume": 418700.0}, {"date": "2026-02-18", "close": 153.75, "volume": 654650.0}, {"date": "2026-02-19", "close": 145.9, "volume": 652319.0}, {"date": "2026-02-20", "close": 147.58, "volume": 310250.0}, {"date": "2026-02-23", "close": 141.9, "volume": 453078.0}, {"date": "2026-02-24", "close": 141.49, "volume": 261984.0}, {"date": "2026-02-25", "close": 136.17, "volume": 504093.0}, {"date": "2026-02-26", "close": 135.51, "volume": 224889.0}, {"date": "2026-02-27", "close": 133.2, "volume": 332690.0}, {"date": "2026-03-02", "close": 132.47, "volume": 230563.0}, {"date": "2026-03-03", "close": 135.41, "volume": 418939.0}, {"date": "2026-03-04", "close": 135.6, "volume": 259623.0}, {"date": "2026-03-05", "close": 131.69, "volume": 276243.0}, {"date": "2026-03-06", "close": 129.69, "volume": 223378.0}, {"date": "2026-03-09", "close": 128.77, "volume": 235482.0}, {"date": "2026-03-10", "close": 126.52, "volume": 368787.0}, {"date": "2026-03-11", "close": 125.78, "volume": 138651.0}, {"date": "2026-03-12", "close": 123.33, "volume": 248577.0}, {"date": "2026-03-13", "close": 123.35, "volume": 220758.0}, {"date": "2026-03-16", "close": 125.22, "volume": 295148.0}, {"date": "2026-03-17", "close": 123.74, "volume": 414851.0}, {"date": "2026-03-18", "close": 121.33, "volume": 332677.0}, {"date": "2026-03-19", "close": 121.05, "volume": 218130.0}, {"date": "2026-03-20", "close": 117.48, "volume": 863638.0}, {"date": "2026-03-23", "close": 121.37, "volume": 225541.0}, {"date": "2026-03-24", "close": 122.99, "volume": 214016.0}, {"date": "2026-03-25", "close": 122.92, "volume": 182304.0}, {"date": "2026-03-26", "close": 123.75, "volume": 215866.0}, {"date": "2026-03-27", "close": 121.35, "volume": 189774.0}, {"date": "2026-03-30", "close": 120.07, "volume": 322284.0}, {"date": "2026-03-31", "close": 122.98, "volume": 233324.0}, {"date": "2026-04-01", "close": 122.84, "volume": 228841.0}, {"date": "2026-04-02", "close": 122.7, "volume": 214844.0}, {"date": "2026-04-06", "close": 122.52, "volume": 121212.0}, {"date": "2026-04-07", "close": 121.38, "volume": 299452.0}, {"date": "2026-04-08", "close": 126.91, "volume": 364312.0}, {"date": "2026-04-09", "close": 126.77, "volume": 220653.0}, {"date": "2026-04-10", "close": 126.28, "volume": 182511.0}, {"date": "2026-04-13", "close": 123.2, "volume": 293199.0}, {"date": "2026-04-14", "close": 127.8, "volume": 1672313.0}, {"date": "2026-04-15", "close": 120.64, "volume": 957560.0}, {"date": "2026-04-16", "close": 119.39, "volume": 408429.0}, {"date": "2026-04-17", "close": 123.43, "volume": 1447554.0}, {"date": "2026-04-20", "close": 121.35, "volume": 353216.0}, {"date": "2026-04-21", "close": 121.17, "volume": 322026.0}, {"date": "2026-04-22", "close": 119.68, "volume": 257520.0}, {"date": "2026-04-23", "close": 120.55, "volume": 226442.0}, {"date": "2026-04-24", "close": 120.01, "volume": 184677.0}, {"date": "2026-04-27", "close": 118.58, "volume": 191834.0}, {"date": "2026-04-28", "close": 118.09, "volume": 225052.0}, {"date": "2026-04-29", "close": 117.69, "volume": 232176.0}, {"date": "2026-04-30", "close": 119.22, "volume": 347284.0}, {"date": "2026-05-01", "close": 116.79, "volume": 341299.0}, {"date": "2026-05-04", "close": 106.79, "volume": 1017453.0}, {"date": "2026-05-05", "close": 112.03, "volume": 719240.0}, {"date": "2026-05-06", "close": 116.95, "volume": 559696.0}, {"date": "2026-05-07", "close": 116.43, "volume": 346891.0}, {"date": "2026-05-08", "close": 118.82, "volume": 205393.0}, {"date": "2026-05-11", "close": 113.14, "volume": 296370.0}, {"date": "2026-05-12", "close": 112.42, "volume": 260063.0}, {"date": "2026-05-13", "close": 110.96, "volume": 250927.0}, {"date": "2026-05-14", "close": 113.97, "volume": 163541.0}, {"date": "2026-05-15", "close": 111.03, "volume": 188891.0}, {"date": "2026-05-18", "close": 110.02, "volume": 151570.0}, {"date": "2026-05-19", "close": 107.38, "volume": 244120.0}, {"date": "2026-05-20", "close": 109.85, "volume": 163674.0}, {"date": "2026-05-21", "close": 109.18, "volume": 293194.0}, {"date": "2026-05-22", "close": 111.67, "volume": 287875.0}, {"date": "2026-05-26", "close": 111.77, "volume": 206666.0}, {"date": "2026-05-27", "close": 112.95, "volume": 254294.0}, {"date": "2026-05-28", "close": 112.86, "volume": 190304.0}, {"date": "2026-05-29", "close": 109.02, "volume": 363734.0}, {"date": "2026-06-01", "close": 106.79, "volume": 290625.0}, {"date": "2026-06-02", "close": 106.82, "volume": 221685.0}, {"date": "2026-06-03", "close": 106.78, "volume": 292317.0}, {"date": "2026-06-04", "close": 96.04, "volume": 817504.0}, {"date": "2026-06-05", "close": 94.26, "volume": 529627.0}, {"date": "2026-06-08", "close": 92.6, "volume": 428388.0}, {"date": "2026-06-09", "close": 93.43, "volume": 462873.0}, {"date": "2026-06-10", "close": 90.72, "volume": 265377.0}, {"date": "2026-06-11", "close": 91.59, "volume": 366526.0}, {"date": "2026-06-12", "close": 93.06, "volume": 361529.0}, {"date": "2026-06-15", "close": 92.46, "volume": 507189.0}, {"date": "2026-06-16", "close": 92.78, "volume": 361866.0}, {"date": "2026-06-17", "close": 89.73, "volume": 343077.0}, {"date": "2026-06-18", "close": 91.92, "volume": 578866.0}, {"date": "2026-06-22", "close": 91.33, "volume": 447525.0}, {"date": "2026-06-23", "close": 92.26, "volume": 389585.0}, {"date": "2026-06-24", "close": 94.14, "volume": 450988.0}, {"date": "2026-06-25", "close": 95.85, "volume": 327671.0}, {"date": "2026-06-26", "close": 95.87, "volume": 842560.0}, {"date": "2026-06-29", "close": 100.12, "volume": 847742.0}, {"date": "2026-06-30", "close": 105.88, "volume": 3143155.0}, {"date": "2026-07-01", "close": 102.04, "volume": 1247421.0}, {"date": "2026-07-02", "close": 103.36, "volume": 1181813.0}, {"date": "2026-07-06", "close": 104.45, "volume": 493280.0}, {"date": "2026-07-07", "close": 105.82, "volume": 632435.0}, {"date": "2026-07-08", "close": 100.56, "volume": 653685.0}, {"date": "2026-07-09", "close": 101.88, "volume": 524915.0}, {"date": "2026-07-10", "close": 101.07, "volume": 429957.0}, {"date": "2026-07-13", "close": 102.04, "volume": 408979.0}, {"date": "2026-07-14", "close": 103.55, "volume": 285078.0}, {"date": "2026-07-15", "close": 104.12, "volume": 621599.0}, {"date": "2026-07-16", "close": 108.48, "volume": 491757.0}, {"date": "2026-07-17", "close": 108.17, "volume": 383561.0}, {"date": "2026-07-20", "close": 106.9, "volume": 380501.0}, {"date": "2026-07-21", "close": 104.78, "volume": 324423.0}, {"date": "2026-07-22", "close": 106.01, "volume": 310716.0}, {"date": "2026-07-23", "close": 104.6, "volume": 224712.0}, {"date": "2026-07-24", "close": 103.35, "volume": 355272.0}, {"date": "2026-07-27", "close": 103.52, "volume": 401159.0}, {"date": "2026-07-28", "close": 107.67, "volume": 272744.0}, {"date": "2026-07-29", "close": 106.55, "volume": 381593.0}, {"date": "2026-07-30", "close": 102.65, "volume": 332847.0}, {"date": "2026-07-31", "close": 102.36, "volume": 187050.0}, {"date": "2026-08-03", "close": 103.5, "volume": 379027.0}, {"date": "2026-08-04", "close": 107.05, "volume": 321455.0}, {"date": "2026-08-05", "close": 107.17, "volume": 332183.0}, {"date": "2026-08-06", "close": 105.81, "volume": 229332.0}, {"date": "2026-08-07", "close": 108.8, "volume": 183683.0}], "refreshing": true}