{"ticker": "LNN", "overview": {"cik": "836157", "ticker": "LNN", "name": "LINDSAY CORP", "industry": "Farm Machinery & Equipment", "country": "United States", "sic": "3523", "announcements": [{"form": "10-K", "date": "2026-10-22", "title": "Annual report", "accession": "0001193125-26-428926", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428293", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374348", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307817", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-02", "title": "Quarterly report", "accession": "0001193125-26-294516", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-293405", "price_sensitive": true}, {"form": "SD", "date": "2026-05-15", "title": "Form SD", "accession": "0001193125-26-226705", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000739", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-02", "title": "Quarterly report", "accession": "0001193125-26-140093", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-138910", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001774", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001193125-26-011801", "price_sensitive": false}, {"form": "3", "date": "2026-01-12", "title": "Initial insider holdings", "accession": "0001193125-26-010461", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001193125-26-009690", "price_sensitive": true}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007765", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007763", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007762", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007758", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007757", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007753", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007750", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-08", "title": "Quarterly report", "accession": "0001193125-26-007695", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001193125-26-007004", "price_sensitive": true}, {"form": "4", "date": "2025-12-03", "title": "Insider transaction", "accession": "0001193125-25-306802", "price_sensitive": false}]}, "description": "LINDSAY CORP trades as LNN on the NYSE and is registered in the United States, classified under Farm Machinery & Equipment (SIC 3523). Privy Trades holds 471 insider filings for the company, from April 2005 to August 2025. Across those, 21 insiders disclosed 4 open-market purchases totalling $322.09K against 73 sales totalling $73.04M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 322089.5585, "sell_n": 73, "sell_sum": 73039279.3702, "net": -72717189.81169999, "insiders": 21, "first_date": "2005-04-20", "last_date": "2025-08-13"}, "metrics": {"ticker": "LNN", "has_prices": true, "as_of": "2026-08-07", "last": 116.06, "prev_close": 114.65, "change": 1.4099999999999966, "change_pct": 0.01229829917139116, "session_volume": 94613.0, "vwap_5": 115.25189707459143, "vwap_20": 114.25698926147024, "vwap_60": 114.42388944865165, "vwap_250": 119.42331501446952, "high_52w": 136.33, "low_52w": 102.92, "avg_volume_20": 115057.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-435148", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Randy A. Wood", "who_key": "Wood Randy A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674325/000119312526435148/0001193125-26-435148-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "0001193125-26-435149", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "James Scott Marion", "who_key": "Marion James Scott", "role": "President - Infrastructure", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729106/000119312526435149/0001193125-26-435149-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "0001193125-26-435150", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brett Richard Coburn", "who_key": "Coburn Brett Richard", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104813/000119312526435150/0001193125-26-435150-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "0001193125-26-435151", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brian James Magnusson", "who_key": "Magnusson Brian James", "role": "President - Irrigation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097680/000119312526435151/0001193125-26-435151-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "13DG-0002100119-26-000739", "src": "13DG", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Lindsay Corp", "who_key": "LINDSAY CORP", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "LINDSAY CORP takes a 5.31% passive stake in LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/0002100119-26-000739-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000528", "src": "13DG", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Lindsay Corp", "who_key": "LINDSAY CORP", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "LINDSAY CORP crosses 5% of LNN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/0002100121-26-000528-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001774", "src": "13DG", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Lindsay Corp", "who_key": "LINDSAY CORP", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "LINDSAY CORP adjusts its stake in LNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/0000102909-26-001774-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001193125-26-011801", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brett Richard Coburn", "who_key": "Coburn Brett Richard", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526011801/0001193125-26-011801-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "0001193125-26-007750", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Consuelo E. Madere", "who_key": "Madere Consuelo E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526007750/0001193125-26-007750-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001193125-26-007753", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Jahidul Huq Khandaker", "who_key": "Khandaker Jahidul Huq", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526007753/0001193125-26-007753-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001193125-26-007757", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Pablo Di Si", "who_key": "Di Si Pablo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526007757/0001193125-26-007757-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001193125-26-007758", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Robert E. Brunner", "who_key": "Brunner Robert E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526007758/0001193125-26-007758-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001193125-26-007762", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Mary A. Lindsey", "who_key": "LINDSEY MARY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526007762/0001193125-26-007762-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001193125-26-007763", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Michael Christodolou", "who_key": "CHRISTODOLOU MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526007763/0001193125-26-007763-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001193125-26-007765", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "David B. Rayburn", "who_key": "RAYBURN DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312526007765/0001193125-26-007765-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432886}, {"id": "0001193125-25-306802", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brian James Magnusson", "who_key": "Magnusson Brian James", "role": "President - Irrigation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525306802/0001193125-25-306802-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484726}, {"id": "0001193125-25-264833", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Samuel S. Hinrichsen", "who_key": "Hinrichsen Samuel S", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525264833/0001193125-25-264833-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525046}, {"id": "0001193125-25-264807", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Gustavo E. Oberto", "who_key": "Oberto Gustavo E", "role": "President - Irrigation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60737.03999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525264807/0001193125-25-264807-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527926}, {"id": "0001193125-25-264808", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Randy A. Wood", "who_key": "Wood Randy A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 366758.27999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525264808/0001193125-25-264808-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527926}, {"id": "0001193125-25-264809", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brian L. Ketcham", "who_key": "Ketcham Brian L", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90438.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525264809/0001193125-25-264809-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527926}, {"id": "0001193125-25-264816", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "James Scott Marion", "who_key": "Marion James Scott", "role": "President - Infrastructure", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60737.03999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525264816/0001193125-25-264816-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527926}, {"id": "0001193125-25-256400", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Randy A. Wood", "who_key": "Wood Randy A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525256400/0001193125-25-256400-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535126}, {"id": "0001193125-25-256401", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "James Scott Marion", "who_key": "Marion James Scott", "role": "President - Infrastructure", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525256401/0001193125-25-256401-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535126}, {"id": "0001193125-25-256402", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Gustavo E. Oberto", "who_key": "Oberto Gustavo E", "role": "President - Irrigation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525256402/0001193125-25-256402-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535126}, {"id": "0001193125-25-248821", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Jahidul Huq Khandaker", "who_key": "Khandaker Jahidul Huq", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000119312525248821/0001193125-25-248821-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543766}, {"id": "0000950170-25-108076", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Robert E. Brunner", "who_key": "Brunner Robert E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 452951.04000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "A director trims LNN: $453K", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000095017025108076/0000950170-25-108076-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643126}, {"id": "0000950170-25-092203", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brian L. Ketcham", "who_key": "Ketcham Brian L", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 596210.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "The money boss sells $596K of LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000095017025092203/0000950170-25-092203-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705046}, {"id": "0000950170-25-070350", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Pablo Di Si", "who_key": "Di Si Pablo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 88505.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Boardroom sells $89K of LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000095017025070350/0000950170-25-070350-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777046}, {"id": "0000950170-25-011754", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Randy A. Wood", "who_key": "Wood Randy A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1037272.6499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "LNN's CEO lightens up \u2014 $1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000095017025011754/0000950170-25-011754-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923926}, {"id": "0000950170-25-004853", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Ibrahim Gokcen", "who_key": "Gokcen Ibrahim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000095017025004853/0000950170-25-004853-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955606}], "recent_buys": [{"id": "0001209191-23-044975", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Pablo Di Si", "who_key": "Di Si Pablo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14274.7, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "The boardroom is buying: $14K of LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919123044975/0001209191-23-044975-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704406}, {"id": "0001209191-16-119600", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brian L. Ketcham", "who_key": "Ketcham Brian L", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34692.6, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Finance chief adds $35K of LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919116119600/0001209191-16-119600-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510326}, {"id": "0001209191-16-117353", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Brian L. Ketcham", "who_key": "Ketcham Brian L", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70514.08, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "3 insiders pile into LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919116117353/0001209191-16-117353-index.htm", "trade_date": "2016-04-22", "timestamp": "2016-04-22", "mins": 5539126}, {"id": "0000836157-06-000031", "src": "INSIDERS", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY MANUFACTURING CO", "who": "Owen Denman", "who_key": "Denman Owen", "role": "Pres. & CEO Barrier Systems", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 202608.1785, "score": 67.7, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "3 insiders now buying LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000083615706000031/0000836157-06-000031-index.htm", "trade_date": "2006-08-01", "timestamp": "2006-08-01", "mins": 10654006}], "institutional": [{"id": "13DG-0002100119-26-000739", "src": "13DG", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Lindsay Corp", "who_key": "LINDSAY CORP", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "LINDSAY CORP takes a 5.31% passive stake in LNN", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/0002100119-26-000739-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000528", "src": "13DG", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Lindsay Corp", "who_key": "LINDSAY CORP", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "LINDSAY CORP crosses 5% of LNN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/0002100121-26-000528-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001774", "src": "13DG", "ticker": "LNN", "cik": "836157", "company": "LINDSAY CORP", "company_raw": "LINDSAY CORP", "who": "Lindsay Corp", "who_key": "LINDSAY CORP", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "LINDSAY CORP adjusts its stake in LNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/836157/0000102909-26-001774-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lindsay Corporation Common Stock", "new_value": "LINDSAY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000836157", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000836157", "applied": 1, "detected_at": "2026-10-25T18:40:24.904281"}]}, "key_people": [{"who": "Rick Parod", "who_key": "PAROD RICK", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 37656039.1544, "net": -37656039.1544, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7078428.49, "date": "2017-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117046472/0001209191-17-046472-index.htm"}, {"action": "SELL", "amount": 3443762.68, "date": "2017-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117026137/0001209191-17-026137-index.htm"}, {"action": "SELL", "amount": 1729000.0, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919114025650/0001209191-14-025650-index.htm"}, {"action": "SELL", "amount": 3348486.0, "date": "2012-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919112050659/0001209191-12-050659-index.htm"}, {"action": "SELL", "amount": 3913219.5494, "date": "2011-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919111040548/0001209191-11-040548-index.htm"}, {"action": "SELL", "amount": 1702573.7850000001, "date": "2009-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029509000293/0001230295-09-000293-index.htm"}, {"action": "SELL", "amount": 1054939.03, "date": "2009-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029509000197/0001230295-09-000197-index.htm"}, {"action": "SELL", "amount": 1054943.1, "date": "2009-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029509000232/0001230295-09-000232-index.htm"}, {"action": "SELL", "amount": 2055459.0, "date": "2008-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000493/0001230295-08-000493-index.htm"}, {"action": "SELL", "amount": 3001264.0, "date": "2008-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000453/0001230295-08-000453-index.htm"}, {"action": "SELL", "amount": 5863630.0, "date": "2008-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000423/0001230295-08-000423-index.htm"}, {"action": "SELL", "amount": 690699.78, "date": "2008-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000055/0001230295-08-000055-index.htm"}, {"action": "SELL", "amount": 1490653.88, "date": "2008-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000054/0001230295-08-000054-index.htm"}, {"action": "SELL", "amount": 482096.16, "date": "2007-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029507000536/0001230295-07-000536-index.htm"}, {"action": "SELL", "amount": 499555.9, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029507000521/0001230295-07-000521-index.htm"}, {"action": "SELL", "amount": 247327.8, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029507000517/0001230295-07-000517-index.htm"}], "latest": {"action": "SELL", "amount": 7078428.49, "date": "2017-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117046472/0001209191-17-046472-index.htm"}}, {"who": "Michael Christodolou", "who_key": "CHRISTODOLOU MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4970476.21, "net": -4970476.21, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 438648.2, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919121005644/0001209191-21-005644-index.htm"}, {"action": "SELL", "amount": 1263942.83, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919121003233/0001209191-21-003233-index.htm"}, {"action": "SELL", "amount": 602720.0, "date": "2020-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919120024395/0001209191-20-024395-index.htm"}, {"action": "SELL", "amount": 75367.20000000001, "date": "2012-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919112053403/0001209191-12-053403-index.htm"}, {"action": "SELL", "amount": 2589797.98, "date": "2008-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000271/0001230295-08-000271-index.htm"}], "latest": {"action": "SELL", "amount": 438648.2, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919121005644/0001209191-21-005644-index.htm"}}, {"who": "David B. Downing", "who_key": "Downing David B", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4849610.65, "net": -4849610.65, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2262515.66, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117067602/0001209191-17-067602-index.htm"}, {"action": "SELL", "amount": 624975.6799999999, "date": "2017-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117043981/0001209191-17-043981-index.htm"}, {"action": "SELL", "amount": 436632.2, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117025210/0001209191-17-025210-index.htm"}, {"action": "SELL", "amount": 1088899.5, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029511000318/0001230295-11-000318-index.htm"}, {"action": "SELL", "amount": 436587.61000000004, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029510000241/0001230295-10-000241-index.htm"}], "latest": {"action": "SELL", "amount": 2262515.66, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117067602/0001209191-17-067602-index.htm"}}, {"who": "Bill Welsh", "who_key": "WELSH BILL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4215443.001999999, "net": -4215443.001999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 280560.0, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919118044599/0001209191-18-044599-index.htm"}, {"action": "SELL", "amount": 270160.0, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919118007944/0001209191-18-007944-index.htm"}, {"action": "SELL", "amount": 235931.08, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919112050203/0001209191-12-050203-index.htm"}, {"action": "SELL", "amount": 724100.0, "date": "2011-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029511000319/0001230295-11-000319-index.htm"}, {"action": "SELL", "amount": 2704691.922, "date": "2008-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000273/0001230295-08-000273-index.htm"}], "latest": {"action": "SELL", "amount": 280560.0, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919118044599/0001209191-18-044599-index.htm"}}, {"who": "Michael Nahl", "who_key": "NAHL MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4138320.9757999997, "net": -4138320.9757999997, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130256.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919121063375/0001209191-21-063375-index.htm"}, {"action": "SELL", "amount": 564619.78, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919121003498/0001209191-21-003498-index.htm"}, {"action": "SELL", "amount": 622296.0, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919117067601/0001209191-17-067601-index.htm"}, {"action": "SELL", "amount": 508493.11999999994, "date": "2012-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919112038767/0001209191-12-038767-index.htm"}, {"action": "SELL", "amount": 2312656.0757999998, "date": "2008-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000272/0001230295-08-000272-index.htm"}], "latest": {"action": "SELL", "amount": 130256.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919121063375/0001209191-21-063375-index.htm"}}, {"who": "Dave McLntosh", "who_key": "MCLNTOSH DAVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3938137.3632, "net": -3938137.3632, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 901440.9600000001, "date": "2013-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919113002931/0001209191-13-002931-index.htm"}, {"action": "SELL", "amount": 2708538.4032, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000299/0001230295-08-000299-index.htm"}, {"action": "SELL", "amount": 328158.0, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000287/0001230295-08-000287-index.htm"}], "latest": {"action": "SELL", "amount": 901440.9600000001, "date": "2013-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919113002931/0001209191-13-002931-index.htm"}}, {"who": "Larry Cunningham", "who_key": "CUNNINGHAM LARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3544895.3414000003, "net": -3544895.3414000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1076268.2664, "date": "2008-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000276/0001230295-08-000276-index.htm"}, {"action": "SELL", "amount": 2179295.875, "date": "2008-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000234/0001230295-08-000234-index.htm"}, {"action": "SELL", "amount": 289331.2, "date": "2007-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029507000793/0001230295-07-000793-index.htm"}], "latest": {"action": "SELL", "amount": 1076268.2664, "date": "2008-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000276/0001230295-08-000276-index.htm"}}, {"who": "Howard Buffett", "who_key": "BUFFETT HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3172473.8803999997, "net": -3172473.8803999997, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134397.0, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919113021327/0001209191-13-021327-index.htm"}, {"action": "SELL", "amount": 226293.375, "date": "2010-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029510000031/0001230295-10-000031-index.htm"}, {"action": "SELL", "amount": 2072704.7432, "date": "2008-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029508000275/0001230295-08-000275-index.htm"}, {"action": "SELL", "amount": 132451.47999999998, "date": "2007-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000123029507000304/0001230295-07-000304-index.htm"}, {"action": "SELL", "amount": 87172.52, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000083615706000027/0000836157-06-000027-index.htm"}, {"action": "SELL", "amount": 259727.3811, "date": "2005-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000083615705000009/0000836157-05-000009-index.htm"}, {"action": "SELL", "amount": 259727.3811, "date": "2005-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000083615706000002/0000836157-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 134397.0, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/836157/000120919113021327/0001209191-13-021327-index.htm"}}], "activity": [], "announcements": [{"form": "10-K", "date": "2026-10-22", "title": "Annual report", "accession": "0001193125-26-428926", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428293", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-374348", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307817", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-02", "title": "Quarterly report", "accession": "0001193125-26-294516", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-293405", "price_sensitive": true}, {"form": "SD", "date": "2026-05-15", "title": "Form SD", "accession": "0001193125-26-226705", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000739", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-02", "title": "Quarterly report", "accession": "0001193125-26-140093", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-138910", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001774", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001193125-26-011801", "price_sensitive": false}, {"form": "3", "date": "2026-01-12", "title": "Initial insider holdings", "accession": "0001193125-26-010461", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001193125-26-009690", "price_sensitive": true}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007765", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007763", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007762", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007758", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007757", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007753", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "Insider transaction", "accession": "0001193125-26-007750", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-08", "title": "Quarterly report", "accession": "0001193125-26-007695", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001193125-26-007004", "price_sensitive": true}, {"form": "4", "date": "2025-12-03", "title": "Insider transaction", "accession": "0001193125-25-306802", "price_sensitive": false}], "performance": {"ticker": "LNN", "has_prices": true, "summary": {"n": 4, "avg": 0.4608404325677603, "win_rate": 0.75, "best": 0.6502203895919239, "worst": -0.10729943850473032, "as_of": "2026-08-07"}, "buys": [{"who": "Di Si Pablo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14274.7, "date": "2023-08-07", "score": 30.1, "ref_price": 130.01, "return": -0.10729943850473032}, {"who": "Ketcham Brian L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 34692.6, "date": "2016-05-12", "score": 49.4, "ref_price": 70.33, "return": 0.6502203895919239}, {"who": "Ketcham Brian L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 70514.08, "date": "2016-04-22", "score": 44.8, "ref_price": 70.33, "return": 0.6502203895919239}, {"who": "Denman Owen", "person_type": "CEO", "person_label": "CEOs", "role": "Pres. & CEO Barrier Systems", "amount": 202608.1785, "date": "2006-08-01", "score": 67.7, "ref_price": 70.33, "return": 0.6502203895919239}]}, "price_series": [{"date": "2016-08-01", "close": 70.33, "volume": 78462.0}, {"date": "2016-08-02", "close": 69.79, "volume": 65520.0}, {"date": "2016-08-03", "close": 70.58, "volume": 56793.0}, {"date": "2016-08-04", "close": 69.37, "volume": 43748.0}, {"date": "2016-08-05", "close": 70.05, "volume": 56473.0}, {"date": "2016-08-08", "close": 69.99, "volume": 49257.0}, {"date": "2016-08-09", "close": 70.25, "volume": 67781.0}, {"date": "2016-08-10", "close": 70.01, "volume": 52765.0}, {"date": "2016-08-11", "close": 70.36, "volume": 57133.0}, {"date": "2016-08-12", "close": 71.28, "volume": 85155.0}, {"date": "2016-08-15", "close": 71.7, "volume": 66342.0}, {"date": "2016-08-16", "close": 71.28, "volume": 40168.0}, {"date": "2016-08-17", "close": 71.41, "volume": 45809.0}, {"date": "2016-08-18", "close": 71.74, "volume": 65449.0}, {"date": "2016-08-19", "close": 73.04, "volume": 68174.0}, {"date": "2016-08-22", "close": 73.25, "volume": 46893.0}, {"date": "2016-08-23", "close": 73.83, "volume": 58650.0}, {"date": "2016-08-24", "close": 74.33, "volume": 72028.0}, {"date": "2016-08-25", "close": 74.32, "volume": 127954.0}, {"date": "2016-08-26", "close": 74.18, "volume": 68002.0}, {"date": "2016-08-29", "close": 73.2, "volume": 45470.0}, {"date": "2016-08-30", "close": 73.23, "volume": 56535.0}, {"date": "2016-08-31", "close": 71.96, "volume": 53995.0}, {"date": "2016-09-01", "close": 71.52, "volume": 40765.0}, {"date": "2016-09-02", "close": 72.79, "volume": 37163.0}, {"date": "2016-09-06", "close": 71.15, "volume": 114082.0}, {"date": "2016-09-07", "close": 71.18, "volume": 90220.0}, {"date": "2016-09-08", "close": 72.19, "volume": 72982.0}, {"date": "2016-09-09", "close": 70.45, "volume": 75270.0}, {"date": "2016-09-12", "close": 71.19, "volume": 89129.0}, {"date": "2016-09-13", "close": 70.05, "volume": 66529.0}, {"date": "2016-09-14", "close": 70.11, "volume": 44217.0}, {"date": "2016-09-15", "close": 71.29, "volume": 62530.0}, {"date": "2016-09-16", "close": 70.79, "volume": 106047.0}, {"date": "2016-09-19", "close": 71.41, "volume": 49758.0}, {"date": "2016-09-20", "close": 71.66, "volume": 36683.0}, {"date": "2016-09-21", "close": 72.13, "volume": 61005.0}, {"date": "2016-09-22", "close": 73.95, "volume": 50964.0}, {"date": "2016-09-23", "close": 73.11, "volume": 40839.0}, {"date": "2016-09-26", "close": 72.27, "volume": 50923.0}, {"date": "2016-09-27", "close": 72.14, "volume": 52601.0}, {"date": "2016-09-28", "close": 73.33, "volume": 223939.0}, {"date": "2016-09-29", "close": 72.77, "volume": 47873.0}, {"date": "2016-09-30", "close": 73.98, "volume": 63703.0}, {"date": "2016-10-03", "close": 73.67, "volume": 81022.0}, {"date": "2016-10-04", "close": 73.09, "volume": 43458.0}, {"date": "2016-10-05", "close": 73.01, "volume": 103361.0}, {"date": "2016-10-06", "close": 73.05, "volume": 133263.0}, {"date": "2016-10-07", "close": 71.28, "volume": 49050.0}, {"date": "2016-10-10", "close": 71.71, "volume": 167070.0}, {"date": "2016-10-11", "close": 70.7, "volume": 99793.0}, {"date": "2016-10-12", "close": 69.3, "volume": 110869.0}, {"date": "2016-10-13", "close": 76.93, "volume": 647185.0}, {"date": "2016-10-14", "close": 78.42, "volume": 211438.0}, {"date": "2016-10-17", "close": 77.55, "volume": 128983.0}, {"date": "2016-10-18", "close": 78.4, "volume": 118384.0}, {"date": "2016-10-19", "close": 78.01, "volume": 130605.0}, {"date": "2016-10-20", "close": 76.93, "volume": 110645.0}, {"date": "2016-10-21", "close": 78.23, "volume": 93852.0}, {"date": "2016-10-24", "close": 78.5, "volume": 111016.0}, {"date": "2016-10-25", "close": 78.39, "volume": 128662.0}, {"date": "2016-10-26", "close": 78.07, "volume": 103092.0}, {"date": "2016-10-27", "close": 78.1, "volume": 70081.0}, {"date": "2016-10-28", "close": 78.39, "volume": 53815.0}, {"date": "2016-10-31", "close": 78.3, "volume": 137101.0}, {"date": "2016-11-01", "close": 77.3, "volume": 83614.0}, {"date": "2016-11-02", "close": 76.8, "volume": 58652.0}, {"date": "2016-11-03", "close": 75.96, "volume": 40758.0}, {"date": "2016-11-04", "close": 76.76, "volume": 131469.0}, {"date": "2016-11-07", "close": 77.41, "volume": 65396.0}, {"date": "2016-11-08", "close": 77.09, "volume": 73264.0}, {"date": "2016-11-09", "close": 77.69, "volume": 158706.0}, {"date": "2016-11-10", "close": 78.63, "volume": 314384.0}, {"date": "2016-11-11", "close": 78.52, "volume": 201213.0}, {"date": "2016-11-14", "close": 77.82, "volume": 117171.0}, {"date": "2016-11-15", "close": 78.37, "volume": 62894.0}, {"date": "2016-11-16", "close": 78.93, "volume": 78565.0}, {"date": "2016-11-17", "close": 79.04, "volume": 100146.0}, {"date": "2016-11-18", "close": 78.98, "volume": 115530.0}, {"date": "2016-11-21", "close": 79.04, "volume": 105433.0}, {"date": "2016-11-22", "close": 79.02, "volume": 144647.0}, {"date": "2016-11-23", "close": 80.68, "volume": 175283.0}, {"date": "2016-11-25", "close": 81.55, "volume": 48062.0}, {"date": "2016-11-28", "close": 83.56, "volume": 241178.0}, {"date": "2016-11-29", "close": 82.98, "volume": 98876.0}, {"date": "2016-11-30", "close": 84.28, "volume": 135544.0}, {"date": "2016-12-01", "close": 85.6, "volume": 249396.0}, {"date": "2016-12-02", "close": 85.37, "volume": 50465.0}, {"date": "2016-12-05", "close": 86.38, "volume": 68051.0}, {"date": "2016-12-06", "close": 87.47, "volume": 76472.0}, {"date": "2016-12-07", "close": 88.5, "volume": 61988.0}, {"date": "2016-12-08", "close": 89.09, "volume": 99178.0}, {"date": "2016-12-09", "close": 88.37, "volume": 108527.0}, {"date": "2016-12-12", "close": 88.73, "volume": 71624.0}, {"date": "2016-12-13", "close": 86.94, "volume": 67168.0}, {"date": "2016-12-14", "close": 85.45, "volume": 84778.0}, {"date": "2016-12-15", "close": 86.03, "volume": 70887.0}, {"date": "2016-12-16", "close": 85.95, "volume": 289346.0}, {"date": "2016-12-19", "close": 85.41, "volume": 133149.0}, {"date": "2016-12-20", "close": 85.23, "volume": 109095.0}, {"date": "2016-12-21", "close": 76.01, "volume": 580092.0}, {"date": "2016-12-22", "close": 74.74, "volume": 370559.0}, {"date": "2016-12-23", "close": 75.48, "volume": 215670.0}, {"date": "2016-12-27", "close": 75.76, "volume": 106858.0}, {"date": "2016-12-28", "close": 75.16, "volume": 127819.0}, {"date": "2016-12-29", "close": 75.23, "volume": 79202.0}, {"date": "2016-12-30", "close": 74.61, "volume": 77729.0}, {"date": "2017-01-03", "close": 75.45, "volume": 92452.0}, {"date": "2017-01-04", "close": 75.05, "volume": 150349.0}, {"date": "2017-01-05", "close": 75.18, "volume": 117657.0}, {"date": "2017-01-06", "close": 75.08, "volume": 74562.0}, {"date": "2017-01-09", "close": 74.32, "volume": 86221.0}, {"date": "2017-01-10", "close": 74.87, "volume": 54497.0}, {"date": "2017-01-11", "close": 74.57, "volume": 79506.0}, {"date": "2017-01-12", "close": 74.48, "volume": 68546.0}, {"date": "2017-01-13", "close": 74.81, "volume": 124104.0}, {"date": "2017-01-17", "close": 74.53, "volume": 65985.0}, {"date": "2017-01-18", "close": 74.92, "volume": 55198.0}, {"date": "2017-01-19", "close": 74.03, "volume": 137335.0}, {"date": "2017-01-20", "close": 74.65, "volume": 59479.0}, {"date": "2017-01-23", "close": 75.09, "volume": 96232.0}, {"date": "2017-01-24", "close": 76.92, "volume": 75923.0}, {"date": "2017-01-25", "close": 78.82, "volume": 118966.0}, {"date": "2017-01-26", "close": 77.92, "volume": 66014.0}, {"date": "2017-01-27", "close": 78.12, "volume": 60143.0}, {"date": "2017-01-30", "close": 76.76, "volume": 91107.0}, {"date": "2017-01-31", "close": 75.34, "volume": 84729.0}, {"date": "2017-02-01", "close": 75.09, "volume": 85175.0}, {"date": "2017-02-02", "close": 75.03, "volume": 78349.0}, {"date": "2017-02-03", "close": 75.84, "volume": 75874.0}, {"date": "2017-02-06", "close": 76.04, "volume": 68726.0}, {"date": "2017-02-07", "close": 75.84, "volume": 57899.0}, {"date": "2017-02-08", "close": 74.33, "volume": 74746.0}, {"date": "2017-02-09", "close": 75.3, "volume": 42986.0}, {"date": "2017-02-10", "close": 76.27, "volume": 38429.0}, {"date": "2017-02-13", "close": 76.34, "volume": 48188.0}, {"date": "2017-02-14", "close": 76.2, "volume": 47939.0}, {"date": "2017-02-15", "close": 77.63, "volume": 97434.0}, {"date": "2017-02-16", "close": 77.96, "volume": 88963.0}, {"date": "2017-02-17", "close": 78.42, "volume": 83371.0}, {"date": "2017-02-21", "close": 78.58, "volume": 64788.0}, {"date": "2017-02-22", "close": 81.06, "volume": 145107.0}, {"date": "2017-02-23", "close": 80.0, "volume": 128637.0}, {"date": "2017-02-24", "close": 81.35, "volume": 171865.0}, {"date": "2017-02-27", "close": 81.05, "volume": 136573.0}, {"date": "2017-02-28", "close": 80.07, "volume": 138803.0}, {"date": "2017-03-01", "close": 82.49, "volume": 156265.0}, {"date": "2017-03-02", "close": 79.96, "volume": 100293.0}, {"date": "2017-03-03", "close": 80.69, "volume": 75416.0}, {"date": "2017-03-06", "close": 79.98, "volume": 51705.0}, {"date": "2017-03-07", "close": 80.02, "volume": 67169.0}, {"date": "2017-03-08", "close": 79.92, "volume": 57882.0}, {"date": "2017-03-09", "close": 79.12, "volume": 85343.0}, {"date": "2017-03-10", "close": 80.05, "volume": 54567.0}, {"date": "2017-03-13", "close": 80.49, "volume": 41307.0}, {"date": "2017-03-14", "close": 80.04, "volume": 109833.0}, {"date": "2017-03-15", "close": 81.16, "volume": 65981.0}, {"date": "2017-03-16", "close": 81.69, "volume": 62275.0}, {"date": "2017-03-17", "close": 82.85, "volume": 184653.0}, {"date": "2017-03-20", "close": 80.79, "volume": 56894.0}, {"date": "2017-03-21", "close": 79.75, "volume": 93631.0}, {"date": "2017-03-22", "close": 79.9, "volume": 47442.0}, {"date": "2017-03-23", "close": 80.52, "volume": 55735.0}, {"date": "2017-03-24", "close": 80.84, "volume": 87072.0}, {"date": "2017-03-27", "close": 79.94, "volume": 68438.0}, {"date": "2017-03-28", "close": 81.32, "volume": 102985.0}, {"date": "2017-03-29", "close": 81.39, "volume": 72252.0}, {"date": "2017-03-30", "close": 87.81, "volume": 456451.0}, {"date": "2017-03-31", "close": 88.12, "volume": 246778.0}, {"date": "2017-04-03", "close": 86.87, "volume": 94287.0}, {"date": "2017-04-04", "close": 86.25, "volume": 112644.0}, {"date": "2017-04-05", "close": 85.52, "volume": 118498.0}, {"date": "2017-04-06", "close": 86.01, "volume": 87130.0}, {"date": "2017-04-07", "close": 85.94, "volume": 56684.0}, {"date": "2017-04-10", "close": 87.44, "volume": 87128.0}, {"date": "2017-04-11", "close": 87.08, "volume": 63741.0}, {"date": "2017-04-12", "close": 86.01, "volume": 111329.0}, {"date": "2017-04-13", "close": 83.92, "volume": 67530.0}, {"date": "2017-04-17", "close": 84.27, "volume": 69833.0}, {"date": "2017-04-18", "close": 85.18, "volume": 59943.0}, {"date": "2017-04-19", "close": 85.02, "volume": 85289.0}, {"date": "2017-04-20", "close": 86.61, "volume": 61424.0}, {"date": "2017-04-21", "close": 86.81, "volume": 80591.0}, {"date": "2017-04-24", "close": 86.76, "volume": 75580.0}, {"date": "2017-04-25", "close": 87.78, "volume": 51957.0}, {"date": "2017-04-26", "close": 87.85, "volume": 45558.0}, {"date": "2017-04-27", "close": 88.23, "volume": 65393.0}, {"date": "2017-04-28", "close": 86.86, "volume": 49600.0}, {"date": "2017-05-01", "close": 87.18, "volume": 33080.0}, {"date": "2017-05-02", "close": 87.95, "volume": 80418.0}, {"date": "2017-05-03", "close": 87.02, "volume": 45179.0}, {"date": "2017-05-04", "close": 87.48, "volume": 32883.0}, {"date": "2017-05-05", "close": 87.93, "volume": 42546.0}, {"date": "2017-05-08", "close": 87.98, "volume": 49800.0}, {"date": "2017-05-09", "close": 85.65, "volume": 84719.0}, {"date": "2017-05-10", "close": 85.96, "volume": 26911.0}, {"date": "2017-05-11", "close": 85.81, "volume": 35700.0}, {"date": "2017-05-12", "close": 84.49, "volume": 76043.0}, {"date": "2017-05-15", "close": 84.97, "volume": 80909.0}, {"date": "2017-05-16", "close": 85.61, "volume": 50646.0}, {"date": "2017-05-17", "close": 84.31, "volume": 56675.0}, {"date": "2017-05-18", "close": 82.79, "volume": 94121.0}, {"date": "2017-05-19", "close": 84.57, "volume": 116119.0}, {"date": "2017-05-22", "close": 84.52, "volume": 60368.0}, {"date": "2017-05-23", "close": 85.44, "volume": 55523.0}, {"date": "2017-05-24", "close": 84.73, "volume": 33860.0}, {"date": "2017-05-25", "close": 85.0, "volume": 31163.0}, {"date": "2017-05-26", "close": 85.27, "volume": 46769.0}, {"date": "2017-05-30", "close": 85.71, "volume": 33929.0}, {"date": "2017-05-31", "close": 85.38, "volume": 41380.0}, {"date": "2017-06-01", "close": 85.88, "volume": 45396.0}, {"date": "2017-06-02", "close": 85.97, "volume": 114278.0}, {"date": "2017-06-05", "close": 85.79, "volume": 54141.0}, {"date": "2017-06-06", "close": 85.06, "volume": 47026.0}, {"date": "2017-06-07", "close": 85.2, "volume": 53661.0}, {"date": "2017-06-08", "close": 86.17, "volume": 259188.0}, {"date": "2017-06-09", "close": 85.63, "volume": 100362.0}, {"date": "2017-06-12", "close": 85.64, "volume": 59616.0}, {"date": "2017-06-13", "close": 85.65, "volume": 52225.0}, {"date": "2017-06-14", "close": 84.28, "volume": 51442.0}, {"date": "2017-06-15", "close": 86.24, "volume": 48092.0}, {"date": "2017-06-16", "close": 85.76, "volume": 213676.0}, {"date": "2017-06-19", "close": 86.67, "volume": 41199.0}, {"date": "2017-06-20", "close": 85.65, "volume": 33612.0}, {"date": "2017-06-21", "close": 84.97, "volume": 38554.0}, {"date": "2017-06-22", "close": 85.2, "volume": 65548.0}, {"date": "2017-06-23", "close": 85.4, "volume": 78574.0}, {"date": "2017-06-26", "close": 86.33, "volume": 49278.0}, {"date": "2017-06-27", "close": 86.6, "volume": 81460.0}, {"date": "2017-06-28", "close": 88.04, "volume": 133855.0}, {"date": "2017-06-29", "close": 91.42, "volume": 178740.0}, {"date": "2017-06-30", "close": 89.25, "volume": 123848.0}, {"date": "2017-07-03", "close": 89.3, "volume": 70802.0}, {"date": "2017-07-05", "close": 88.72, "volume": 75957.0}, {"date": "2017-07-06", "close": 89.2, "volume": 82106.0}, {"date": "2017-07-07", "close": 90.61, "volume": 69009.0}, {"date": "2017-07-10", "close": 90.96, "volume": 77388.0}, {"date": "2017-07-11", "close": 90.26, "volume": 94724.0}, {"date": "2017-07-12", "close": 90.08, "volume": 57787.0}, {"date": "2017-07-13", "close": 90.06, "volume": 70561.0}, {"date": "2017-07-14", "close": 90.9, "volume": 76181.0}, {"date": "2017-07-17", "close": 90.52, "volume": 60181.0}, {"date": "2017-07-18", "close": 90.6, "volume": 81603.0}, {"date": "2017-07-19", "close": 91.74, "volume": 92544.0}, {"date": "2017-07-20", "close": 94.74, "volume": 123998.0}, {"date": "2017-07-21", "close": 92.77, "volume": 165162.0}, {"date": "2017-07-24", "close": 92.71, "volume": 192015.0}, {"date": "2017-07-25", "close": 91.56, "volume": 146750.0}, {"date": "2017-07-26", "close": 90.69, "volume": 145695.0}, {"date": "2017-07-27", "close": 91.1, "volume": 152670.0}, {"date": "2017-07-28", "close": 91.69, "volume": 103935.0}, {"date": "2017-07-31", "close": 91.67, "volume": 74904.0}, {"date": "2017-08-01", "close": 90.89, "volume": 78031.0}, {"date": "2017-08-02", "close": 90.27, "volume": 64415.0}, {"date": "2017-08-03", "close": 89.49, "volume": 47495.0}, {"date": "2017-08-04", "close": 90.01, "volume": 32748.0}, {"date": "2017-08-07", "close": 89.38, "volume": 46672.0}, {"date": "2017-08-08", "close": 90.36, "volume": 53324.0}, {"date": "2017-08-09", "close": 90.06, "volume": 57598.0}, {"date": "2017-08-10", "close": 87.84, "volume": 46358.0}, {"date": "2017-08-11", "close": 86.32, "volume": 65184.0}, {"date": "2017-08-14", "close": 88.58, "volume": 47841.0}, {"date": "2017-08-15", "close": 88.25, "volume": 28454.0}, {"date": "2017-08-16", "close": 87.93, "volume": 43996.0}, {"date": "2017-08-17", "close": 86.57, "volume": 55483.0}, {"date": "2017-08-18", "close": 86.27, "volume": 97689.0}, {"date": "2017-08-21", "close": 85.72, "volume": 40668.0}, {"date": "2017-08-22", "close": 86.82, "volume": 34365.0}, {"date": "2017-08-23", "close": 86.4, "volume": 29634.0}, {"date": "2017-08-24", "close": 85.72, "volume": 42394.0}, {"date": "2017-08-25", "close": 86.13, "volume": 30645.0}, {"date": "2017-08-28", "close": 85.44, "volume": 77608.0}, {"date": "2017-08-29", "close": 85.85, "volume": 53048.0}, {"date": "2017-08-30", "close": 85.81, "volume": 49673.0}, {"date": "2017-08-31", "close": 86.57, "volume": 58677.0}, {"date": "2017-09-01", "close": 86.26, "volume": 67548.0}, {"date": "2017-09-05", "close": 84.54, "volume": 74856.0}, {"date": "2017-09-06", "close": 84.73, "volume": 42836.0}, {"date": "2017-09-07", "close": 84.56, "volume": 44883.0}, {"date": "2017-09-08", "close": 86.11, "volume": 72122.0}, {"date": "2017-09-11", "close": 86.15, "volume": 38345.0}, {"date": "2017-09-12", "close": 86.51, "volume": 70498.0}, {"date": "2017-09-13", "close": 87.42, "volume": 96732.0}, {"date": "2017-09-14", "close": 88.36, "volume": 96993.0}, {"date": "2017-09-15", "close": 89.07, "volume": 151630.0}, {"date": "2017-09-18", "close": 89.98, "volume": 102543.0}, {"date": "2017-09-19", "close": 89.96, "volume": 62931.0}, {"date": "2017-09-20", "close": 92.01, "volume": 60635.0}, {"date": "2017-09-21", "close": 91.28, "volume": 42544.0}, {"date": "2017-09-22", "close": 90.5, "volume": 67166.0}, {"date": "2017-09-25", "close": 91.69, "volume": 55300.0}, {"date": "2017-09-26", "close": 91.74, "volume": 43532.0}, {"date": "2017-09-27", "close": 92.2, "volume": 150975.0}, {"date": "2017-09-28", "close": 91.76, "volume": 48761.0}, {"date": "2017-09-29", "close": 91.9, "volume": 71132.0}, {"date": "2017-10-02", "close": 91.85, "volume": 169750.0}, {"date": "2017-10-03", "close": 91.62, "volume": 135879.0}, {"date": "2017-10-04", "close": 91.96, "volume": 114281.0}, {"date": "2017-10-05", "close": 92.1, "volume": 86205.0}, {"date": "2017-10-06", "close": 92.0, "volume": 56864.0}, {"date": "2017-10-09", "close": 91.87, "volume": 49079.0}, {"date": "2017-10-10", "close": 92.0, "volume": 65247.0}, {"date": "2017-10-11", "close": 91.65, "volume": 130448.0}, {"date": "2017-10-12", "close": 88.38, "volume": 327976.0}, {"date": "2017-10-13", "close": 87.83, "volume": 155399.0}, {"date": "2017-10-16", "close": 89.13, "volume": 91528.0}, {"date": "2017-10-17", "close": 90.16, "volume": 143037.0}, {"date": "2017-10-18", "close": 90.85, "volume": 89452.0}, {"date": "2017-10-19", "close": 90.74, "volume": 64536.0}, {"date": "2017-10-20", "close": 91.22, "volume": 75981.0}, {"date": "2017-10-23", "close": 91.1, "volume": 49716.0}, {"date": "2017-10-24", "close": 92.36, "volume": 64143.0}, {"date": "2017-10-25", "close": 91.96, "volume": 51931.0}, {"date": "2017-10-26", "close": 92.51, "volume": 76104.0}, {"date": "2017-10-27", "close": 92.82, "volume": 46888.0}, {"date": "2017-10-30", "close": 91.16, "volume": 53332.0}, {"date": "2017-10-31", "close": 91.56, "volume": 63139.0}, {"date": "2017-11-01", "close": 91.64, "volume": 40337.0}, {"date": "2017-11-02", "close": 92.41, "volume": 78366.0}, {"date": "2017-11-03", "close": 92.53, "volume": 58453.0}, {"date": "2017-11-06", "close": 92.25, "volume": 72801.0}, {"date": "2017-11-07", "close": 91.3, "volume": 52509.0}, {"date": "2017-11-08", "close": 90.94, "volume": 44440.0}, {"date": "2017-11-09", "close": 89.43, "volume": 57227.0}, {"date": "2017-11-10", "close": 88.79, "volume": 50671.0}, {"date": "2017-11-13", "close": 89.52, "volume": 51864.0}, {"date": "2017-11-14", "close": 88.33, "volume": 85629.0}, {"date": "2017-11-15", "close": 88.31, "volume": 65120.0}, {"date": "2017-11-16", "close": 89.23, "volume": 50635.0}, {"date": "2017-11-17", "close": 88.15, "volume": 175422.0}, {"date": "2017-11-20", "close": 90.0, "volume": 44222.0}, {"date": "2017-11-21", "close": 92.14, "volume": 71938.0}, {"date": "2017-11-22", "close": 92.83, "volume": 56982.0}, {"date": "2017-11-24", "close": 92.08, "volume": 22247.0}, {"date": "2017-11-27", "close": 92.65, "volume": 60663.0}, {"date": "2017-11-28", "close": 94.3, "volume": 64835.0}, {"date": "2017-11-29", "close": 95.05, "volume": 110284.0}, {"date": "2017-11-30", "close": 93.83, "volume": 113531.0}, {"date": "2017-12-01", "close": 93.1, "volume": 112492.0}, {"date": "2017-12-04", "close": 93.67, "volume": 74562.0}, {"date": "2017-12-05", "close": 93.42, "volume": 214069.0}, {"date": "2017-12-06", "close": 92.81, "volume": 78840.0}, {"date": "2017-12-07", "close": 92.61, "volume": 110096.0}, {"date": "2017-12-08", "close": 91.79, "volume": 91840.0}, {"date": "2017-12-11", "close": 91.61, "volume": 81337.0}, {"date": "2017-12-12", "close": 90.24, "volume": 51249.0}, {"date": "2017-12-13", "close": 89.0, "volume": 104311.0}, {"date": "2017-12-14", "close": 87.99, "volume": 88201.0}, {"date": "2017-12-15", "close": 89.47, "volume": 167380.0}, {"date": "2017-12-18", "close": 91.1, "volume": 47550.0}, {"date": "2017-12-19", "close": 90.7, "volume": 99215.0}, {"date": "2017-12-20", "close": 91.81, "volume": 120018.0}, {"date": "2017-12-21", "close": 88.3, "volume": 344734.0}, {"date": "2017-12-22", "close": 87.14, "volume": 194131.0}, {"date": "2017-12-26", "close": 85.79, "volume": 81388.0}, {"date": "2017-12-27", "close": 86.84, "volume": 201321.0}, {"date": "2017-12-28", "close": 88.42, "volume": 116078.0}, {"date": "2017-12-29", "close": 88.2, "volume": 115969.0}, {"date": "2018-01-02", "close": 89.31, "volume": 82778.0}, {"date": "2018-01-03", "close": 88.58, "volume": 102289.0}, {"date": "2018-01-04", "close": 88.97, "volume": 119352.0}, {"date": "2018-01-05", "close": 88.91, "volume": 92599.0}, {"date": "2018-01-08", "close": 89.83, "volume": 129372.0}, {"date": "2018-01-09", "close": 89.55, "volume": 61075.0}, {"date": "2018-01-10", "close": 89.17, "volume": 88306.0}, {"date": "2018-01-11", "close": 92.13, "volume": 102625.0}, {"date": "2018-01-12", "close": 94.95, "volume": 157803.0}, {"date": "2018-01-16", "close": 92.41, "volume": 77326.0}, {"date": "2018-01-17", "close": 92.09, "volume": 73514.0}, {"date": "2018-01-18", "close": 91.66, "volume": 89292.0}, {"date": "2018-01-19", "close": 92.79, "volume": 59877.0}, {"date": "2018-01-22", "close": 91.58, "volume": 50775.0}, {"date": "2018-01-23", "close": 90.74, "volume": 38756.0}, {"date": "2018-01-24", "close": 90.69, "volume": 77177.0}, {"date": "2018-01-25", "close": 91.37, "volume": 57183.0}, {"date": "2018-01-26", "close": 92.39, "volume": 77778.0}, {"date": "2018-01-29", "close": 91.81, "volume": 87665.0}, {"date": "2018-01-30", "close": 90.71, "volume": 46662.0}, {"date": "2018-01-31", "close": 89.21, "volume": 65378.0}, {"date": "2018-02-01", "close": 90.54, "volume": 63991.0}, {"date": "2018-02-02", "close": 87.8, "volume": 81751.0}, {"date": "2018-02-05", "close": 86.51, "volume": 151628.0}, {"date": "2018-02-06", "close": 90.3, "volume": 210849.0}, {"date": "2018-02-07", "close": 90.56, "volume": 142526.0}, {"date": "2018-02-08", "close": 89.61, "volume": 148641.0}, {"date": "2018-02-09", "close": 90.84, "volume": 137415.0}, {"date": "2018-02-12", "close": 91.59, "volume": 103037.0}, {"date": "2018-02-13", "close": 91.91, "volume": 60211.0}, {"date": "2018-02-14", "close": 92.39, "volume": 113115.0}, {"date": "2018-02-15", "close": 92.76, "volume": 118201.0}, {"date": "2018-02-16", "close": 92.72, "volume": 110493.0}, {"date": "2018-02-20", "close": 91.64, "volume": 102390.0}, {"date": "2018-02-21", "close": 91.52, "volume": 83998.0}, {"date": "2018-02-22", "close": 91.27, "volume": 126588.0}, {"date": "2018-02-23", "close": 91.21, "volume": 43617.0}, {"date": "2018-02-26", "close": 91.87, "volume": 78975.0}, {"date": "2018-02-27", "close": 90.89, "volume": 85969.0}, {"date": "2018-02-28", "close": 88.44, "volume": 52749.0}, {"date": "2018-03-01", "close": 87.64, "volume": 69435.0}, {"date": "2018-03-02", "close": 89.06, "volume": 61108.0}, {"date": "2018-03-05", "close": 90.04, "volume": 56166.0}, {"date": "2018-03-06", "close": 91.25, "volume": 68139.0}, {"date": "2018-03-07", "close": 91.89, "volume": 61611.0}, {"date": "2018-03-08", "close": 92.39, "volume": 70759.0}, {"date": "2018-03-09", "close": 93.0, "volume": 126408.0}, {"date": "2018-03-12", "close": 92.78, "volume": 86032.0}, {"date": "2018-03-13", "close": 92.66, "volume": 105488.0}, {"date": "2018-03-14", "close": 92.55, "volume": 77353.0}, {"date": "2018-03-15", "close": 92.27, "volume": 60095.0}, {"date": "2018-03-16", "close": 92.65, "volume": 130019.0}, {"date": "2018-03-19", "close": 92.28, "volume": 43940.0}, {"date": "2018-03-20", "close": 92.26, "volume": 39886.0}, {"date": "2018-03-21", "close": 91.71, "volume": 38200.0}, {"date": "2018-03-22", "close": 88.22, "volume": 104678.0}, {"date": "2018-03-23", "close": 87.58, "volume": 105171.0}, {"date": "2018-03-26", "close": 89.56, "volume": 66684.0}, {"date": "2018-03-27", "close": 88.98, "volume": 85885.0}, {"date": "2018-03-28", "close": 89.38, "volume": 104701.0}, {"date": "2018-03-29", "close": 91.44, "volume": 343739.0}, {"date": "2018-04-02", "close": 84.81, "volume": 170085.0}, {"date": "2018-04-03", "close": 85.15, "volume": 124725.0}, {"date": "2018-04-04", "close": 84.73, "volume": 114701.0}, {"date": "2018-04-05", "close": 87.11, "volume": 84609.0}, {"date": "2018-04-06", "close": 86.02, "volume": 115754.0}, {"date": "2018-04-09", "close": 86.63, "volume": 111960.0}, {"date": "2018-04-10", "close": 88.04, "volume": 63806.0}, {"date": "2018-04-11", "close": 87.05, "volume": 53269.0}, {"date": "2018-04-12", "close": 87.36, "volume": 108387.0}, {"date": "2018-04-13", "close": 88.37, "volume": 69397.0}, {"date": "2018-04-16", "close": 89.35, "volume": 40848.0}, {"date": "2018-04-17", "close": 90.62, "volume": 47379.0}, {"date": "2018-04-18", "close": 91.62, "volume": 55975.0}, {"date": "2018-04-19", "close": 91.87, "volume": 40653.0}, {"date": "2018-04-20", "close": 90.9, "volume": 60848.0}, {"date": "2018-04-23", "close": 90.91, "volume": 26139.0}, {"date": "2018-04-24", "close": 87.6, "volume": 64470.0}, {"date": "2018-04-25", "close": 88.19, "volume": 31727.0}, {"date": "2018-04-26", "close": 88.0, "volume": 86547.0}, {"date": "2018-04-27", "close": 88.58, "volume": 30462.0}, {"date": "2018-04-30", "close": 87.86, "volume": 72834.0}, {"date": "2018-05-01", "close": 88.54, "volume": 65711.0}, {"date": "2018-05-02", "close": 87.75, "volume": 157299.0}, {"date": "2018-05-03", "close": 87.89, "volume": 194152.0}, {"date": "2018-05-04", "close": 89.18, "volume": 53992.0}, {"date": "2018-05-07", "close": 90.97, "volume": 54688.0}, {"date": "2018-05-08", "close": 91.83, "volume": 77592.0}, {"date": "2018-05-09", "close": 93.0, "volume": 67514.0}, {"date": "2018-05-10", "close": 93.8, "volume": 98677.0}, {"date": "2018-05-11", "close": 94.36, "volume": 41465.0}, {"date": "2018-05-14", "close": 94.19, "volume": 92168.0}, {"date": "2018-05-15", "close": 94.45, "volume": 51472.0}, {"date": "2018-05-16", "close": 95.41, "volume": 69202.0}, {"date": "2018-05-17", "close": 96.96, "volume": 64889.0}, {"date": "2018-05-18", "close": 97.7, "volume": 65451.0}, {"date": "2018-05-21", "close": 98.79, "volume": 52904.0}, {"date": "2018-05-22", "close": 97.17, "volume": 55516.0}, {"date": "2018-05-23", "close": 98.13, "volume": 92733.0}, {"date": "2018-05-24", "close": 99.84, "volume": 57058.0}, {"date": "2018-05-25", "close": 100.57, "volume": 43043.0}, {"date": "2018-05-29", "close": 100.34, "volume": 80018.0}, {"date": "2018-05-30", "close": 100.99, "volume": 75372.0}, {"date": "2018-05-31", "close": 98.42, "volume": 77007.0}, {"date": "2018-06-01", "close": 100.24, "volume": 75875.0}, {"date": "2018-06-04", "close": 100.28, "volume": 51105.0}, {"date": "2018-06-05", "close": 101.03, "volume": 92979.0}, {"date": "2018-06-06", "close": 101.21, "volume": 71112.0}, {"date": "2018-06-07", "close": 100.96, "volume": 76211.0}, {"date": "2018-06-08", "close": 100.97, "volume": 44033.0}, {"date": "2018-06-11", "close": 101.18, "volume": 58552.0}, {"date": "2018-06-12", "close": 100.86, "volume": 125342.0}, {"date": "2018-06-13", "close": 101.04, "volume": 42619.0}, {"date": "2018-06-14", "close": 101.46, "volume": 52395.0}, {"date": "2018-06-15", "close": 99.7, "volume": 191862.0}, {"date": "2018-06-18", "close": 101.36, "volume": 52753.0}, {"date": "2018-06-19", "close": 97.68, "volume": 99414.0}, {"date": "2018-06-20", "close": 98.8, "volume": 51178.0}, {"date": "2018-06-21", "close": 97.73, "volume": 61186.0}, {"date": "2018-06-22", "close": 97.88, "volume": 116596.0}, {"date": "2018-06-25", "close": 95.99, "volume": 66795.0}, {"date": "2018-06-26", "close": 95.79, "volume": 62601.0}, {"date": "2018-06-27", "close": 94.36, "volume": 99504.0}, {"date": "2018-06-28", "close": 98.21, "volume": 298597.0}, {"date": "2018-06-29", "close": 96.99, "volume": 181233.0}, {"date": "2018-07-02", "close": 97.98, "volume": 160868.0}, {"date": "2018-07-03", "close": 99.1, "volume": 97919.0}, {"date": "2018-07-05", "close": 100.07, "volume": 107059.0}, {"date": "2018-07-06", "close": 100.52, "volume": 68036.0}, {"date": "2018-07-09", "close": 101.96, "volume": 56839.0}, {"date": "2018-07-10", "close": 100.08, "volume": 102189.0}, {"date": "2018-07-11", "close": 97.2, "volume": 159818.0}, {"date": "2018-07-12", "close": 94.92, "volume": 162533.0}, {"date": "2018-07-13", "close": 93.86, "volume": 156391.0}, {"date": "2018-07-16", "close": 93.97, "volume": 118830.0}, {"date": "2018-07-17", "close": 92.67, "volume": 136788.0}, {"date": "2018-07-18", "close": 93.73, "volume": 145312.0}, {"date": "2018-07-19", "close": 94.1, "volume": 108857.0}, {"date": "2018-07-20", "close": 93.61, "volume": 45748.0}, {"date": "2018-07-23", "close": 92.32, "volume": 97022.0}, {"date": "2018-07-24", "close": 92.55, "volume": 170011.0}, {"date": "2018-07-25", "close": 90.79, "volume": 131503.0}, {"date": "2018-07-26", "close": 91.44, "volume": 37485.0}, {"date": "2018-07-27", "close": 91.43, "volume": 45233.0}, {"date": "2018-07-30", "close": 90.87, "volume": 49644.0}, {"date": "2018-07-31", "close": 94.14, "volume": 95026.0}, {"date": "2018-08-01", "close": 92.07, "volume": 45566.0}, {"date": "2018-08-02", "close": 91.93, "volume": 35167.0}, {"date": "2018-08-03", "close": 90.46, "volume": 72050.0}, {"date": "2018-08-06", "close": 91.23, "volume": 35687.0}, {"date": "2018-08-07", "close": 91.44, "volume": 41485.0}, {"date": "2018-08-08", "close": 92.03, "volume": 28031.0}, {"date": "2018-08-09", "close": 90.62, "volume": 20891.0}, {"date": "2018-08-10", "close": 88.64, "volume": 63534.0}, {"date": "2018-08-13", "close": 88.44, "volume": 27903.0}, {"date": "2018-08-14", "close": 89.82, "volume": 58107.0}, {"date": "2018-08-15", "close": 89.91, "volume": 47407.0}, {"date": "2018-08-16", "close": 90.58, "volume": 30235.0}, {"date": "2018-08-17", "close": 91.32, "volume": 42793.0}, {"date": "2018-08-20", "close": 92.13, "volume": 37456.0}, {"date": "2018-08-21", "close": 93.07, "volume": 77984.0}, {"date": "2018-08-22", "close": 92.24, "volume": 60921.0}, {"date": "2018-08-23", "close": 91.14, "volume": 28120.0}, {"date": "2018-08-24", "close": 92.4, "volume": 23613.0}, {"date": "2018-08-27", "close": 92.77, "volume": 21216.0}, {"date": "2018-08-28", "close": 93.32, "volume": 43336.0}, {"date": "2018-08-29", "close": 93.23, "volume": 58708.0}, {"date": "2018-08-30", "close": 94.41, "volume": 53994.0}, {"date": "2018-08-31", "close": 95.77, "volume": 63124.0}, {"date": "2018-09-04", "close": 89.91, "volume": 238483.0}, {"date": "2018-09-05", "close": 89.6, "volume": 68795.0}, {"date": "2018-09-06", "close": 89.61, "volume": 49220.0}, {"date": "2018-09-07", "close": 91.48, "volume": 37826.0}, {"date": "2018-09-10", "close": 91.57, "volume": 27742.0}, {"date": "2018-09-11", "close": 92.21, "volume": 31454.0}, {"date": "2018-09-12", "close": 92.11, "volume": 58130.0}, {"date": "2018-09-13", "close": 93.75, "volume": 39342.0}, {"date": "2018-09-14", "close": 95.92, "volume": 82272.0}, {"date": "2018-09-17", "close": 95.66, "volume": 56357.0}, {"date": "2018-09-18", "close": 97.21, "volume": 50316.0}, {"date": "2018-09-19", "close": 96.95, "volume": 62764.0}, {"date": "2018-09-20", "close": 99.06, "volume": 53467.0}, {"date": "2018-09-21", "close": 99.12, "volume": 150212.0}, {"date": "2018-09-24", "close": 98.31, "volume": 45359.0}, {"date": "2018-09-25", "close": 98.45, "volume": 22208.0}, {"date": "2018-09-26", "close": 98.51, "volume": 31164.0}, {"date": "2018-09-27", "close": 98.68, "volume": 27431.0}, {"date": "2018-09-28", "close": 100.24, "volume": 56597.0}, {"date": "2018-10-01", "close": 99.88, "volume": 66745.0}, {"date": "2018-10-02", "close": 100.6, "volume": 54710.0}, {"date": "2018-10-03", "close": 102.87, "volume": 106425.0}, {"date": "2018-10-04", "close": 103.33, "volume": 127126.0}, {"date": "2018-10-05", "close": 101.59, "volume": 42974.0}, {"date": "2018-10-08", "close": 100.63, "volume": 72802.0}, {"date": "2018-10-09", "close": 98.99, "volume": 92326.0}, {"date": "2018-10-10", "close": 95.0, "volume": 96803.0}, {"date": "2018-10-11", "close": 90.52, "volume": 87082.0}, {"date": "2018-10-12", "close": 92.61, "volume": 71472.0}, {"date": "2018-10-15", "close": 94.88, "volume": 91509.0}, {"date": "2018-10-16", "close": 98.57, "volume": 60021.0}, {"date": "2018-10-17", "close": 95.76, "volume": 115617.0}, {"date": "2018-10-18", "close": 89.65, "volume": 304371.0}, {"date": "2018-10-19", "close": 93.59, "volume": 185644.0}, {"date": "2018-10-22", "close": 91.82, "volume": 123568.0}, {"date": "2018-10-23", "close": 91.46, "volume": 122857.0}, {"date": "2018-10-24", "close": 88.61, "volume": 191359.0}, {"date": "2018-10-25", "close": 89.44, "volume": 107717.0}, {"date": "2018-10-26", "close": 92.09, "volume": 124361.0}, {"date": "2018-10-29", "close": 93.08, "volume": 126029.0}, {"date": "2018-10-30", "close": 95.97, "volume": 107329.0}, {"date": "2018-10-31", "close": 95.62, "volume": 127270.0}, {"date": "2018-11-01", "close": 101.57, "volume": 131709.0}, {"date": "2018-11-02", "close": 102.63, "volume": 100575.0}, {"date": "2018-11-05", "close": 103.61, "volume": 86580.0}, {"date": "2018-11-06", "close": 107.78, "volume": 125894.0}, {"date": "2018-11-07", "close": 108.07, "volume": 99235.0}, {"date": "2018-11-08", "close": 107.0, "volume": 106874.0}, {"date": "2018-11-09", "close": 105.67, "volume": 100760.0}, {"date": "2018-11-12", "close": 103.88, "volume": 91156.0}, {"date": "2018-11-13", "close": 98.58, "volume": 162032.0}, {"date": "2018-11-14", "close": 96.86, "volume": 140817.0}, {"date": "2018-11-15", "close": 97.97, "volume": 158878.0}, {"date": "2018-11-16", "close": 99.51, "volume": 258367.0}, {"date": "2018-11-19", "close": 97.19, "volume": 93602.0}, {"date": "2018-11-20", "close": 94.94, "volume": 82647.0}, {"date": "2018-11-21", "close": 96.05, "volume": 76996.0}, {"date": "2018-11-23", "close": 97.02, "volume": 26321.0}, {"date": "2018-11-26", "close": 97.96, "volume": 81862.0}, {"date": "2018-11-27", "close": 96.7, "volume": 64458.0}, {"date": "2018-11-28", "close": 101.0, "volume": 117320.0}, {"date": "2018-11-29", "close": 100.47, "volume": 82974.0}, {"date": "2018-11-30", "close": 101.16, "volume": 87428.0}, {"date": "2018-12-03", "close": 103.55, "volume": 103516.0}, {"date": "2018-12-04", "close": 99.81, "volume": 109829.0}, {"date": "2018-12-06", "close": 100.82, "volume": 92540.0}, {"date": "2018-12-07", "close": 97.19, "volume": 81553.0}, {"date": "2018-12-10", "close": 96.31, "volume": 76346.0}, {"date": "2018-12-11", "close": 96.03, "volume": 109696.0}, {"date": "2018-12-12", "close": 98.52, "volume": 73374.0}, {"date": "2018-12-13", "close": 98.09, "volume": 124629.0}, {"date": "2018-12-14", "close": 96.92, "volume": 107172.0}, {"date": "2018-12-17", "close": 95.42, "volume": 107839.0}, {"date": "2018-12-18", "close": 96.53, "volume": 128826.0}, {"date": "2018-12-19", "close": 95.98, "volume": 102366.0}, {"date": "2018-12-20", "close": 94.4, "volume": 88727.0}, {"date": "2018-12-21", "close": 91.78, "volume": 168087.0}, {"date": "2018-12-24", "close": 87.68, "volume": 86405.0}, {"date": "2018-12-26", "close": 93.38, "volume": 71400.0}, {"date": "2018-12-27", "close": 94.29, "volume": 76760.0}, {"date": "2018-12-28", "close": 94.51, "volume": 81448.0}, {"date": "2018-12-31", "close": 96.25, "volume": 60571.0}, {"date": "2019-01-02", "close": 96.24, "volume": 97378.0}, {"date": "2019-01-03", "close": 91.56, "volume": 84517.0}, {"date": "2019-01-04", "close": 95.91, "volume": 66462.0}, {"date": "2019-01-07", "close": 96.06, "volume": 107949.0}, {"date": "2019-01-08", "close": 86.51, "volume": 250106.0}, {"date": "2019-01-09", "close": 85.1, "volume": 241824.0}, {"date": "2019-01-10", "close": 86.12, "volume": 167558.0}, {"date": "2019-01-11", "close": 85.95, "volume": 101669.0}, {"date": "2019-01-14", "close": 86.04, "volume": 96048.0}, {"date": "2019-01-15", "close": 85.93, "volume": 107300.0}, {"date": "2019-01-16", "close": 90.15, "volume": 125034.0}, {"date": "2019-01-17", "close": 91.02, "volume": 162153.0}, {"date": "2019-01-18", "close": 90.32, "volume": 67214.0}, {"date": "2019-01-22", "close": 87.61, "volume": 74105.0}, {"date": "2019-01-23", "close": 88.37, "volume": 100664.0}, {"date": "2019-01-24", "close": 88.05, "volume": 118419.0}, {"date": "2019-01-25", "close": 87.9, "volume": 86885.0}, {"date": "2019-01-28", "close": 87.41, "volume": 80339.0}, {"date": "2019-01-29", "close": 84.89, "volume": 108253.0}, {"date": "2019-01-30", "close": 86.5, "volume": 124912.0}, {"date": "2019-01-31", "close": 85.88, "volume": 134026.0}, {"date": "2019-02-01", "close": 84.72, "volume": 94608.0}, {"date": "2019-02-04", "close": 87.0, "volume": 96003.0}, {"date": "2019-02-05", "close": 86.91, "volume": 76348.0}, {"date": "2019-02-06", "close": 86.58, "volume": 55087.0}, {"date": "2019-02-07", "close": 86.75, "volume": 68204.0}, {"date": "2019-02-08", "close": 87.21, "volume": 93150.0}, {"date": "2019-02-11", "close": 87.41, "volume": 96498.0}, {"date": "2019-02-12", "close": 88.58, "volume": 158274.0}, {"date": "2019-02-13", "close": 88.5, "volume": 45788.0}, {"date": "2019-02-14", "close": 87.02, "volume": 126385.0}, {"date": "2019-02-15", "close": 88.46, "volume": 63926.0}, {"date": "2019-02-19", "close": 87.92, "volume": 88365.0}, {"date": "2019-02-20", "close": 89.98, "volume": 84536.0}, {"date": "2019-02-21", "close": 90.05, "volume": 44196.0}, {"date": "2019-02-22", "close": 91.35, "volume": 54726.0}, {"date": "2019-02-25", "close": 94.08, "volume": 120229.0}, {"date": "2019-02-26", "close": 91.7, "volume": 75440.0}, {"date": "2019-02-27", "close": 92.0, "volume": 54171.0}, {"date": "2019-02-28", "close": 92.47, "volume": 47754.0}, {"date": "2019-03-01", "close": 92.78, "volume": 47798.0}, {"date": "2019-03-04", "close": 93.28, "volume": 65852.0}, {"date": "2019-03-05", "close": 93.64, "volume": 62875.0}, {"date": "2019-03-06", "close": 92.87, "volume": 59174.0}, {"date": "2019-03-07", "close": 91.5, "volume": 49025.0}, {"date": "2019-03-08", "close": 92.42, "volume": 34052.0}, {"date": "2019-03-11", "close": 94.34, "volume": 71908.0}, {"date": "2019-03-12", "close": 93.61, "volume": 48121.0}, {"date": "2019-03-13", "close": 93.79, "volume": 47297.0}, {"date": "2019-03-14", "close": 91.82, "volume": 65113.0}, {"date": "2019-03-15", "close": 94.66, "volume": 160453.0}, {"date": "2019-03-18", "close": 95.73, "volume": 47061.0}, {"date": "2019-03-19", "close": 97.97, "volume": 94325.0}, {"date": "2019-03-20", "close": 98.1, "volume": 154895.0}, {"date": "2019-03-21", "close": 98.44, "volume": 57710.0}, {"date": "2019-03-22", "close": 94.4, "volume": 74331.0}, {"date": "2019-03-25", "close": 94.77, "volume": 78638.0}, {"date": "2019-03-26", "close": 95.18, "volume": 100676.0}, {"date": "2019-03-27", "close": 95.77, "volume": 70750.0}, {"date": "2019-03-28", "close": 95.62, "volume": 62011.0}, {"date": "2019-03-29", "close": 96.79, "volume": 60245.0}, {"date": "2019-04-01", "close": 96.73, "volume": 66494.0}, {"date": "2019-04-02", "close": 94.49, "volume": 142667.0}, {"date": "2019-04-03", "close": 95.52, "volume": 72494.0}, {"date": "2019-04-04", "close": 96.01, "volume": 54010.0}, {"date": "2019-04-05", "close": 96.49, "volume": 70304.0}, {"date": "2019-04-08", "close": 94.09, "volume": 205486.0}, {"date": "2019-04-09", "close": 85.11, "volume": 770028.0}, {"date": "2019-04-10", "close": 84.86, "volume": 438851.0}, {"date": "2019-04-11", "close": 84.09, "volume": 330111.0}, {"date": "2019-04-12", "close": 84.72, "volume": 137024.0}, {"date": "2019-04-15", "close": 84.5, "volume": 114387.0}, {"date": "2019-04-16", "close": 86.79, "volume": 141789.0}, {"date": "2019-04-17", "close": 87.02, "volume": 153958.0}, {"date": "2019-04-18", "close": 87.33, "volume": 141427.0}, {"date": "2019-04-22", "close": 85.74, "volume": 100775.0}, {"date": "2019-04-23", "close": 83.91, "volume": 93134.0}, {"date": "2019-04-24", "close": 83.68, "volume": 86230.0}, {"date": "2019-04-25", "close": 83.07, "volume": 81652.0}, {"date": "2019-04-26", "close": 84.94, "volume": 74603.0}, {"date": "2019-04-29", "close": 85.55, "volume": 71715.0}, {"date": "2019-04-30", "close": 85.0, "volume": 52571.0}, {"date": "2019-05-01", "close": 84.93, "volume": 114177.0}, {"date": "2019-05-02", "close": 85.3, "volume": 58078.0}, {"date": "2019-05-03", "close": 88.2, "volume": 111287.0}, {"date": "2019-05-06", "close": 89.1, "volume": 112029.0}, {"date": "2019-05-07", "close": 87.2, "volume": 84372.0}, {"date": "2019-05-08", "close": 86.36, "volume": 92182.0}, {"date": "2019-05-09", "close": 86.28, "volume": 64025.0}, {"date": "2019-05-10", "close": 86.74, "volume": 51629.0}, {"date": "2019-05-13", "close": 84.47, "volume": 71599.0}, {"date": "2019-05-14", "close": 85.64, "volume": 76067.0}, {"date": "2019-05-15", "close": 77.16, "volume": 255420.0}, {"date": "2019-05-16", "close": 78.43, "volume": 184583.0}, {"date": "2019-05-17", "close": 77.57, "volume": 131622.0}, {"date": "2019-05-20", "close": 78.24, "volume": 70641.0}, {"date": "2019-05-21", "close": 80.61, "volume": 67371.0}, {"date": "2019-05-22", "close": 79.95, "volume": 52217.0}, {"date": "2019-05-23", "close": 77.62, "volume": 101182.0}, {"date": "2019-05-24", "close": 77.31, "volume": 77074.0}, {"date": "2019-05-28", "close": 78.26, "volume": 42810.0}, {"date": "2019-05-29", "close": 80.8, "volume": 70500.0}, {"date": "2019-05-30", "close": 80.79, "volume": 79721.0}, {"date": "2019-05-31", "close": 79.38, "volume": 60652.0}, {"date": "2019-06-03", "close": 82.38, "volume": 71379.0}, {"date": "2019-06-04", "close": 83.94, "volume": 88463.0}, {"date": "2019-06-05", "close": 84.13, "volume": 30749.0}, {"date": "2019-06-06", "close": 84.31, "volume": 73384.0}, {"date": "2019-06-07", "close": 83.0, "volume": 66095.0}, {"date": "2019-06-10", "close": 77.72, "volume": 108439.0}, {"date": "2019-06-11", "close": 78.87, "volume": 78948.0}, {"date": "2019-06-12", "close": 79.36, "volume": 130212.0}, {"date": "2019-06-13", "close": 79.81, "volume": 80687.0}, {"date": "2019-06-14", "close": 78.23, "volume": 69207.0}, {"date": "2019-06-17", "close": 79.06, "volume": 101238.0}, {"date": "2019-06-18", "close": 81.0, "volume": 54477.0}, {"date": "2019-06-19", "close": 78.85, "volume": 83529.0}, {"date": "2019-06-20", "close": 80.61, "volume": 130448.0}, {"date": "2019-06-21", "close": 79.9, "volume": 113900.0}, {"date": "2019-06-24", "close": 78.24, "volume": 79549.0}, {"date": "2019-06-25", "close": 80.3, "volume": 62781.0}, {"date": "2019-06-26", "close": 79.9, "volume": 46538.0}, {"date": "2019-06-27", "close": 81.12, "volume": 56088.0}, {"date": "2019-06-28", "close": 82.21, "volume": 314120.0}, {"date": "2019-07-01", "close": 81.51, "volume": 102679.0}, {"date": "2019-07-02", "close": 82.05, "volume": 70146.0}, {"date": "2019-07-03", "close": 82.11, "volume": 29507.0}, {"date": "2019-07-05", "close": 83.06, "volume": 59918.0}, {"date": "2019-07-08", "close": 79.55, "volume": 163833.0}, {"date": "2019-07-09", "close": 89.13, "volume": 751472.0}, {"date": "2019-07-10", "close": 84.99, "volume": 225148.0}, {"date": "2019-07-11", "close": 85.19, "volume": 112488.0}, {"date": "2019-07-12", "close": 88.05, "volume": 68925.0}, {"date": "2019-07-15", "close": 85.65, "volume": 98560.0}, {"date": "2019-07-16", "close": 85.42, "volume": 81463.0}, {"date": "2019-07-17", "close": 86.2, "volume": 71081.0}, {"date": "2019-07-18", "close": 85.34, "volume": 69789.0}, {"date": "2019-07-19", "close": 86.8, "volume": 121462.0}, {"date": "2019-07-22", "close": 88.11, "volume": 62014.0}, {"date": "2019-07-23", "close": 88.71, "volume": 76043.0}, {"date": "2019-07-24", "close": 90.22, "volume": 86046.0}, {"date": "2019-07-25", "close": 90.07, "volume": 49303.0}, {"date": "2019-07-26", "close": 91.46, "volume": 52213.0}, {"date": "2019-07-29", "close": 90.68, "volume": 45585.0}, {"date": "2019-07-30", "close": 92.92, "volume": 56386.0}, {"date": "2019-07-31", "close": 91.22, "volume": 93001.0}, {"date": "2019-08-01", "close": 89.75, "volume": 121001.0}, {"date": "2019-08-02", "close": 89.52, "volume": 51689.0}, {"date": "2019-08-05", "close": 86.38, "volume": 92937.0}, {"date": "2019-08-06", "close": 89.03, "volume": 64535.0}, {"date": "2019-08-07", "close": 88.74, "volume": 57259.0}, {"date": "2019-08-08", "close": 91.35, "volume": 71158.0}, {"date": "2019-08-09", "close": 89.79, "volume": 62502.0}, {"date": "2019-08-12", "close": 89.17, "volume": 74174.0}, {"date": "2019-08-13", "close": 89.02, "volume": 97258.0}, {"date": "2019-08-14", "close": 86.56, "volume": 94772.0}, {"date": "2019-08-15", "close": 87.72, "volume": 102750.0}, {"date": "2019-08-16", "close": 89.35, "volume": 75424.0}, {"date": "2019-08-19", "close": 90.83, "volume": 70575.0}, {"date": "2019-08-20", "close": 87.83, "volume": 134009.0}, {"date": "2019-08-21", "close": 90.84, "volume": 79582.0}, {"date": "2019-08-22", "close": 89.68, "volume": 50943.0}, {"date": "2019-08-23", "close": 86.07, "volume": 87151.0}, {"date": "2019-08-26", "close": 88.75, "volume": 63493.0}, {"date": "2019-08-27", "close": 87.75, "volume": 59433.0}, {"date": "2019-08-28", "close": 88.28, "volume": 50137.0}, {"date": "2019-08-29", "close": 89.67, "volume": 65689.0}, {"date": "2019-08-30", "close": 88.26, "volume": 52537.0}, {"date": "2019-09-03", "close": 87.09, "volume": 75038.0}, {"date": "2019-09-04", "close": 86.82, "volume": 49910.0}, {"date": "2019-09-05", "close": 89.53, "volume": 91762.0}, {"date": "2019-09-06", "close": 89.3, "volume": 55093.0}, {"date": "2019-09-09", "close": 90.91, "volume": 48552.0}, {"date": "2019-09-10", "close": 93.28, "volume": 95311.0}, {"date": "2019-09-11", "close": 95.69, "volume": 106464.0}, {"date": "2019-09-12", "close": 96.06, "volume": 123586.0}, {"date": "2019-09-13", "close": 94.04, "volume": 126144.0}, {"date": "2019-09-16", "close": 94.82, "volume": 101591.0}, {"date": "2019-09-17", "close": 94.45, "volume": 78706.0}, {"date": "2019-09-18", "close": 93.98, "volume": 59233.0}, {"date": "2019-09-19", "close": 93.75, "volume": 70892.0}, {"date": "2019-09-20", "close": 94.05, "volume": 184568.0}, {"date": "2019-09-23", "close": 91.72, "volume": 145582.0}, {"date": "2019-09-24", "close": 91.23, "volume": 129038.0}, {"date": "2019-09-25", "close": 92.99, "volume": 117314.0}, {"date": "2019-09-26", "close": 93.01, "volume": 96407.0}, {"date": "2019-09-27", "close": 92.92, "volume": 82666.0}, {"date": "2019-09-30", "close": 92.85, "volume": 103909.0}, {"date": "2019-10-01", "close": 88.19, "volume": 89799.0}, {"date": "2019-10-02", "close": 87.12, "volume": 92975.0}, {"date": "2019-10-03", "close": 87.55, "volume": 79153.0}, {"date": "2019-10-04", "close": 89.09, "volume": 80554.0}, {"date": "2019-10-07", "close": 87.61, "volume": 86184.0}, {"date": "2019-10-08", "close": 85.66, "volume": 127023.0}, {"date": "2019-10-09", "close": 87.4, "volume": 68643.0}, {"date": "2019-10-10", "close": 86.92, "volume": 47003.0}, {"date": "2019-10-11", "close": 89.31, "volume": 78106.0}, {"date": "2019-10-14", "close": 88.97, "volume": 60440.0}, {"date": "2019-10-15", "close": 89.23, "volume": 80919.0}, {"date": "2019-10-16", "close": 88.04, "volume": 68825.0}, {"date": "2019-10-17", "close": 90.02, "volume": 59450.0}, {"date": "2019-10-18", "close": 90.16, "volume": 86788.0}, {"date": "2019-10-21", "close": 90.72, "volume": 76075.0}, {"date": "2019-10-22", "close": 92.72, "volume": 68897.0}, {"date": "2019-10-23", "close": 91.04, "volume": 67167.0}, {"date": "2019-10-24", "close": 90.96, "volume": 57109.0}, {"date": "2019-10-25", "close": 91.66, "volume": 77034.0}, {"date": "2019-10-28", "close": 93.0, "volume": 153244.0}, {"date": "2019-10-29", "close": 96.28, "volume": 165792.0}, {"date": "2019-10-30", "close": 96.24, "volume": 106293.0}, {"date": "2019-10-31", "close": 94.41, "volume": 85973.0}, {"date": "2019-11-01", "close": 94.04, "volume": 153584.0}, {"date": "2019-11-04", "close": 94.99, "volume": 87080.0}, {"date": "2019-11-05", "close": 95.12, "volume": 75191.0}, {"date": "2019-11-06", "close": 94.9, "volume": 78506.0}, {"date": "2019-11-07", "close": 94.15, "volume": 77985.0}, {"date": "2019-11-08", "close": 91.16, "volume": 74791.0}, {"date": "2019-11-11", "close": 90.28, "volume": 59885.0}, {"date": "2019-11-12", "close": 89.1, "volume": 56858.0}, {"date": "2019-11-13", "close": 88.7, "volume": 60667.0}, {"date": "2019-11-14", "close": 87.96, "volume": 47393.0}, {"date": "2019-11-15", "close": 88.34, "volume": 79724.0}, {"date": "2019-11-18", "close": 87.97, "volume": 54566.0}, {"date": "2019-11-19", "close": 87.31, "volume": 46795.0}, {"date": "2019-11-20", "close": 87.44, "volume": 90249.0}, {"date": "2019-11-21", "close": 87.61, "volume": 64862.0}, {"date": "2019-11-22", "close": 87.68, "volume": 50441.0}, {"date": "2019-11-25", "close": 90.05, "volume": 85660.0}, {"date": "2019-11-26", "close": 90.7, "volume": 59159.0}, {"date": "2019-11-27", "close": 90.58, "volume": 55493.0}, {"date": "2019-11-29", "close": 90.22, "volume": 28005.0}, {"date": "2019-12-02", "close": 89.6, "volume": 64086.0}, {"date": "2019-12-03", "close": 89.86, "volume": 57125.0}, {"date": "2019-12-04", "close": 90.7, "volume": 63216.0}, {"date": "2019-12-05", "close": 90.57, "volume": 80285.0}, {"date": "2019-12-06", "close": 91.25, "volume": 69575.0}, {"date": "2019-12-09", "close": 90.93, "volume": 62259.0}, {"date": "2019-12-10", "close": 90.97, "volume": 44296.0}, {"date": "2019-12-11", "close": 92.29, "volume": 52439.0}, {"date": "2019-12-12", "close": 93.23, "volume": 83960.0}, {"date": "2019-12-13", "close": 93.55, "volume": 56319.0}, {"date": "2019-12-16", "close": 94.15, "volume": 66592.0}, {"date": "2019-12-17", "close": 95.49, "volume": 72887.0}, {"date": "2019-12-18", "close": 95.46, "volume": 48513.0}, {"date": "2019-12-19", "close": 95.87, "volume": 51193.0}, {"date": "2019-12-20", "close": 95.71, "volume": 138474.0}, {"date": "2019-12-23", "close": 96.62, "volume": 72588.0}, {"date": "2019-12-24", "close": 96.16, "volume": 28184.0}, {"date": "2019-12-26", "close": 96.3, "volume": 32903.0}, {"date": "2019-12-27", "close": 96.76, "volume": 62816.0}, {"date": "2019-12-30", "close": 97.35, "volume": 98170.0}, {"date": "2019-12-31", "close": 95.99, "volume": 66240.0}, {"date": "2020-01-02", "close": 96.38, "volume": 92320.0}, {"date": "2020-01-03", "close": 95.88, "volume": 97781.0}, {"date": "2020-01-06", "close": 95.18, "volume": 76348.0}, {"date": "2020-01-07", "close": 94.66, "volume": 69095.0}, {"date": "2020-01-08", "close": 96.69, "volume": 130360.0}, {"date": "2020-01-09", "close": 105.0, "volume": 396597.0}, {"date": "2020-01-10", "close": 105.22, "volume": 226551.0}, {"date": "2020-01-13", "close": 108.98, "volume": 194274.0}, {"date": "2020-01-14", "close": 107.0, "volume": 139870.0}, {"date": "2020-01-15", "close": 104.96, "volume": 94487.0}, {"date": "2020-01-16", "close": 104.15, "volume": 164145.0}, {"date": "2020-01-17", "close": 104.66, "volume": 153897.0}, {"date": "2020-01-21", "close": 102.28, "volume": 114369.0}, {"date": "2020-01-22", "close": 101.98, "volume": 80686.0}, {"date": "2020-01-23", "close": 102.24, "volume": 77755.0}, {"date": "2020-01-24", "close": 102.97, "volume": 91930.0}, {"date": "2020-01-27", "close": 102.69, "volume": 99301.0}, {"date": "2020-01-28", "close": 101.95, "volume": 81659.0}, {"date": "2020-01-29", "close": 101.38, "volume": 66984.0}, {"date": "2020-01-30", "close": 101.04, "volume": 42642.0}, {"date": "2020-01-31", "close": 100.03, "volume": 91472.0}, {"date": "2020-02-03", "close": 101.36, "volume": 74101.0}, {"date": "2020-02-04", "close": 105.13, "volume": 110761.0}, {"date": "2020-02-05", "close": 107.19, "volume": 84252.0}, {"date": "2020-02-06", "close": 107.19, "volume": 67879.0}, {"date": "2020-02-07", "close": 104.87, "volume": 60131.0}, {"date": "2020-02-10", "close": 106.76, "volume": 60053.0}, {"date": "2020-02-11", "close": 109.02, "volume": 69387.0}, {"date": "2020-02-12", "close": 109.42, "volume": 135264.0}, {"date": "2020-02-13", "close": 109.61, "volume": 45435.0}, {"date": "2020-02-14", "close": 109.72, "volume": 48364.0}, {"date": "2020-02-18", "close": 109.31, "volume": 63297.0}, {"date": "2020-02-19", "close": 107.76, "volume": 47612.0}, {"date": "2020-02-20", "close": 105.02, "volume": 54567.0}, {"date": "2020-02-21", "close": 105.53, "volume": 69976.0}, {"date": "2020-02-24", "close": 104.32, "volume": 63083.0}, {"date": "2020-02-25", "close": 104.37, "volume": 93575.0}, {"date": "2020-02-26", "close": 101.55, "volume": 87292.0}, {"date": "2020-02-27", "close": 100.49, "volume": 138791.0}, {"date": "2020-02-28", "close": 99.03, "volume": 154200.0}, {"date": "2020-03-02", "close": 99.34, "volume": 89473.0}, {"date": "2020-03-03", "close": 96.57, "volume": 70727.0}, {"date": "2020-03-04", "close": 98.4, "volume": 51202.0}, {"date": "2020-03-05", "close": 98.84, "volume": 76887.0}, {"date": "2020-03-06", "close": 98.08, "volume": 73293.0}, {"date": "2020-03-09", "close": 93.26, "volume": 70765.0}, {"date": "2020-03-10", "close": 94.35, "volume": 75735.0}, {"date": "2020-03-11", "close": 88.57, "volume": 60244.0}, {"date": "2020-03-12", "close": 77.23, "volume": 95422.0}, {"date": "2020-03-13", "close": 82.1, "volume": 96866.0}, {"date": "2020-03-16", "close": 72.59, "volume": 93038.0}, {"date": "2020-03-17", "close": 89.97, "volume": 179522.0}, {"date": "2020-03-18", "close": 89.99, "volume": 162221.0}, {"date": "2020-03-19", "close": 90.54, "volume": 142526.0}, {"date": "2020-03-20", "close": 88.5, "volume": 175710.0}, {"date": "2020-03-23", "close": 83.71, "volume": 126242.0}, {"date": "2020-03-24", "close": 85.2, "volume": 115159.0}, {"date": "2020-03-25", "close": 85.25, "volume": 91468.0}, {"date": "2020-03-26", "close": 86.71, "volume": 128391.0}, {"date": "2020-03-27", "close": 86.83, "volume": 79244.0}, {"date": "2020-03-30", "close": 88.97, "volume": 81177.0}, {"date": "2020-03-31", "close": 91.58, "volume": 92988.0}, {"date": "2020-04-01", "close": 84.66, "volume": 66084.0}, {"date": "2020-04-02", "close": 87.53, "volume": 71930.0}, {"date": "2020-04-03", "close": 85.46, "volume": 48278.0}, {"date": "2020-04-06", "close": 94.45, "volume": 73824.0}, {"date": "2020-04-07", "close": 96.57, "volume": 189793.0}, {"date": "2020-04-08", "close": 96.58, "volume": 108984.0}, {"date": "2020-04-09", "close": 101.27, "volume": 82929.0}, {"date": "2020-04-13", "close": 101.83, "volume": 160902.0}, {"date": "2020-04-14", "close": 95.1, "volume": 95700.0}, {"date": "2020-04-15", "close": 91.58, "volume": 63298.0}, {"date": "2020-04-16", "close": 90.46, "volume": 69386.0}, {"date": "2020-04-17", "close": 91.49, "volume": 81240.0}, {"date": "2020-04-20", "close": 89.34, "volume": 70060.0}, {"date": "2020-04-21", "close": 87.97, "volume": 47894.0}, {"date": "2020-04-22", "close": 89.75, "volume": 45472.0}, {"date": "2020-04-23", "close": 90.68, "volume": 47370.0}, {"date": "2020-04-24", "close": 91.88, "volume": 42163.0}, {"date": "2020-04-27", "close": 96.52, "volume": 73981.0}, {"date": "2020-04-28", "close": 95.09, "volume": 57270.0}, {"date": "2020-04-29", "close": 97.39, "volume": 93352.0}, {"date": "2020-04-30", "close": 90.0, "volume": 113504.0}, {"date": "2020-05-01", "close": 86.92, "volume": 98916.0}, {"date": "2020-05-04", "close": 85.73, "volume": 74559.0}, {"date": "2020-05-05", "close": 86.23, "volume": 54416.0}, {"date": "2020-05-06", "close": 86.14, "volume": 58659.0}, {"date": "2020-05-07", "close": 86.77, "volume": 90945.0}, {"date": "2020-05-08", "close": 88.59, "volume": 61834.0}, {"date": "2020-05-11", "close": 85.41, "volume": 53692.0}, {"date": "2020-05-12", "close": 86.28, "volume": 97393.0}, {"date": "2020-05-13", "close": 85.84, "volume": 69982.0}, {"date": "2020-05-14", "close": 86.35, "volume": 93241.0}, {"date": "2020-05-15", "close": 85.39, "volume": 220541.0}, {"date": "2020-05-18", "close": 91.44, "volume": 81337.0}, {"date": "2020-05-19", "close": 86.73, "volume": 61207.0}, {"date": "2020-05-20", "close": 88.47, "volume": 48063.0}, {"date": "2020-05-21", "close": 89.38, "volume": 57772.0}, {"date": "2020-05-22", "close": 92.65, "volume": 52991.0}, {"date": "2020-05-26", "close": 94.17, "volume": 46886.0}, {"date": "2020-05-27", "close": 98.02, "volume": 54919.0}, {"date": "2020-05-28", "close": 94.92, "volume": 76310.0}, {"date": "2020-05-29", "close": 93.92, "volume": 71607.0}, {"date": "2020-06-01", "close": 93.42, "volume": 40794.0}, {"date": "2020-06-02", "close": 96.54, "volume": 41173.0}, {"date": "2020-06-03", "close": 99.57, "volume": 36316.0}, {"date": "2020-06-04", "close": 99.98, "volume": 42851.0}, {"date": "2020-06-05", "close": 101.58, "volume": 57766.0}, {"date": "2020-06-08", "close": 101.54, "volume": 44471.0}, {"date": "2020-06-09", "close": 99.88, "volume": 60789.0}, {"date": "2020-06-10", "close": 97.48, "volume": 58268.0}, {"date": "2020-06-11", "close": 90.59, "volume": 58579.0}, {"date": "2020-06-12", "close": 89.34, "volume": 97698.0}, {"date": "2020-06-15", "close": 91.75, "volume": 85130.0}, {"date": "2020-06-16", "close": 94.84, "volume": 35621.0}, {"date": "2020-06-17", "close": 92.79, "volume": 46825.0}, {"date": "2020-06-18", "close": 92.02, "volume": 44198.0}, {"date": "2020-06-19", "close": 89.83, "volume": 102884.0}, {"date": "2020-06-22", "close": 88.51, "volume": 78980.0}, {"date": "2020-06-23", "close": 88.71, "volume": 55323.0}, {"date": "2020-06-24", "close": 87.75, "volume": 75508.0}, {"date": "2020-06-25", "close": 87.77, "volume": 83212.0}, {"date": "2020-06-26", "close": 83.51, "volume": 361715.0}, {"date": "2020-06-29", "close": 90.44, "volume": 67417.0}, {"date": "2020-06-30", "close": 92.21, "volume": 55042.0}, {"date": "2020-07-01", "close": 90.6, "volume": 81594.0}, {"date": "2020-07-02", "close": 93.72, "volume": 107154.0}, {"date": "2020-07-06", "close": 92.95, "volume": 82334.0}, {"date": "2020-07-07", "close": 93.6, "volume": 54430.0}, {"date": "2020-07-08", "close": 92.27, "volume": 54282.0}, {"date": "2020-07-09", "close": 90.85, "volume": 51444.0}, {"date": "2020-07-10", "close": 94.54, "volume": 169017.0}, {"date": "2020-07-13", "close": 93.32, "volume": 63145.0}, {"date": "2020-07-14", "close": 95.0, "volume": 49691.0}, {"date": "2020-07-15", "close": 96.76, "volume": 42902.0}, {"date": "2020-07-16", "close": 96.51, "volume": 32739.0}, {"date": "2020-07-17", "close": 98.14, "volume": 51065.0}, {"date": "2020-07-20", "close": 97.54, "volume": 45110.0}, {"date": "2020-07-21", "close": 99.79, "volume": 59032.0}, {"date": "2020-07-22", "close": 99.27, "volume": 49719.0}, {"date": "2020-07-23", "close": 101.22, "volume": 52323.0}, {"date": "2020-07-24", "close": 99.31, "volume": 38982.0}, {"date": "2020-07-27", "close": 100.25, "volume": 44335.0}, {"date": "2020-07-28", "close": 98.7, "volume": 34385.0}, {"date": "2020-07-29", "close": 100.21, "volume": 39117.0}, {"date": "2020-07-30", "close": 97.79, "volume": 59017.0}, {"date": "2020-07-31", "close": 96.97, "volume": 54318.0}, {"date": "2020-08-03", "close": 98.44, "volume": 60817.0}, {"date": "2020-08-04", "close": 98.16, "volume": 79838.0}, {"date": "2020-08-05", "close": 101.31, "volume": 76626.0}, {"date": "2020-08-06", "close": 100.2, "volume": 42732.0}, {"date": "2020-08-07", "close": 103.06, "volume": 52560.0}, {"date": "2020-08-10", "close": 102.5, "volume": 63317.0}, {"date": "2020-08-11", "close": 105.23, "volume": 46462.0}, {"date": "2020-08-12", "close": 107.75, "volume": 58582.0}, {"date": "2020-08-13", "close": 106.4, "volume": 23273.0}, {"date": "2020-08-14", "close": 106.24, "volume": 21327.0}, {"date": "2020-08-17", "close": 105.0, "volume": 23902.0}, {"date": "2020-08-18", "close": 103.35, "volume": 30732.0}, {"date": "2020-08-19", "close": 103.07, "volume": 28926.0}, {"date": "2020-08-20", "close": 101.81, "volume": 31616.0}, {"date": "2020-08-21", "close": 101.71, "volume": 38907.0}, {"date": "2020-08-24", "close": 102.13, "volume": 24102.0}, {"date": "2020-08-25", "close": 100.8, "volume": 32186.0}, {"date": "2020-08-26", "close": 102.42, "volume": 33064.0}, {"date": "2020-08-27", "close": 102.28, "volume": 24353.0}, {"date": "2020-08-28", "close": 101.9, "volume": 18125.0}, {"date": "2020-08-31", "close": 99.93, "volume": 52159.0}, {"date": "2020-09-01", "close": 101.5, "volume": 30350.0}, {"date": "2020-09-02", "close": 102.75, "volume": 26097.0}, {"date": "2020-09-03", "close": 99.47, "volume": 30704.0}, {"date": "2020-09-04", "close": 99.42, "volume": 38830.0}, {"date": "2020-09-08", "close": 97.95, "volume": 29183.0}, {"date": "2020-09-09", "close": 98.07, "volume": 39780.0}, {"date": "2020-09-10", "close": 97.19, "volume": 36606.0}, {"date": "2020-09-11", "close": 97.06, "volume": 42593.0}, {"date": "2020-09-14", "close": 96.5, "volume": 62174.0}, {"date": "2020-09-15", "close": 96.49, "volume": 29541.0}, {"date": "2020-09-16", "close": 97.69, "volume": 74299.0}, {"date": "2020-09-17", "close": 99.78, "volume": 90376.0}, {"date": "2020-09-18", "close": 98.14, "volume": 239330.0}, {"date": "2020-09-21", "close": 92.85, "volume": 51405.0}, {"date": "2020-09-22", "close": 94.73, "volume": 44719.0}, {"date": "2020-09-23", "close": 95.05, "volume": 55520.0}, {"date": "2020-09-24", "close": 95.28, "volume": 47346.0}, {"date": "2020-09-25", "close": 95.53, "volume": 42014.0}, {"date": "2020-09-28", "close": 96.71, "volume": 65356.0}, {"date": "2020-09-29", "close": 96.43, "volume": 51997.0}, {"date": "2020-09-30", "close": 96.68, "volume": 70886.0}, {"date": "2020-10-01", "close": 96.32, "volume": 52891.0}, {"date": "2020-10-02", "close": 97.44, "volume": 70086.0}, {"date": "2020-10-05", "close": 98.64, "volume": 30126.0}, {"date": "2020-10-06", "close": 99.38, "volume": 82773.0}, {"date": "2020-10-07", "close": 102.75, "volume": 89335.0}, {"date": "2020-10-08", "close": 105.59, "volume": 39130.0}, {"date": "2020-10-09", "close": 106.45, "volume": 42313.0}, {"date": "2020-10-12", "close": 107.95, "volume": 54288.0}, {"date": "2020-10-13", "close": 106.44, "volume": 54944.0}, {"date": "2020-10-14", "close": 106.44, "volume": 25867.0}, {"date": "2020-10-15", "close": 108.19, "volume": 33736.0}, {"date": "2020-10-16", "close": 106.74, "volume": 80501.0}, {"date": "2020-10-19", "close": 105.07, "volume": 36652.0}, {"date": "2020-10-20", "close": 105.11, "volume": 26462.0}, {"date": "2020-10-21", "close": 107.93, "volume": 46583.0}, {"date": "2020-10-22", "close": 111.17, "volume": 101610.0}, {"date": "2020-10-23", "close": 112.35, "volume": 77007.0}, {"date": "2020-10-26", "close": 110.42, "volume": 48303.0}, {"date": "2020-10-27", "close": 107.02, "volume": 61602.0}, {"date": "2020-10-28", "close": 104.77, "volume": 46955.0}, {"date": "2020-10-29", "close": 105.69, "volume": 38897.0}, {"date": "2020-10-30", "close": 105.3, "volume": 65853.0}, {"date": "2020-11-02", "close": 108.29, "volume": 36237.0}, {"date": "2020-11-03", "close": 111.16, "volume": 37111.0}, {"date": "2020-11-04", "close": 106.92, "volume": 31532.0}, {"date": "2020-11-05", "close": 111.98, "volume": 33900.0}, {"date": "2020-11-06", "close": 112.55, "volume": 33019.0}, {"date": "2020-11-09", "close": 114.57, "volume": 60440.0}, {"date": "2020-11-10", "close": 119.06, "volume": 65420.0}, {"date": "2020-11-11", "close": 118.05, "volume": 44977.0}, {"date": "2020-11-12", "close": 116.17, "volume": 37387.0}, {"date": "2020-11-13", "close": 115.91, "volume": 50926.0}, {"date": "2020-11-16", "close": 115.87, "volume": 74070.0}, {"date": "2020-11-17", "close": 117.21, "volume": 88638.0}, {"date": "2020-11-18", "close": 114.99, "volume": 53521.0}, {"date": "2020-11-19", "close": 114.38, "volume": 37050.0}, {"date": "2020-11-20", "close": 113.79, "volume": 39502.0}, {"date": "2020-11-23", "close": 115.84, "volume": 40100.0}, {"date": "2020-11-24", "close": 116.45, "volume": 57914.0}, {"date": "2020-11-25", "close": 111.91, "volume": 41428.0}, {"date": "2020-11-27", "close": 113.72, "volume": 13698.0}, {"date": "2020-11-30", "close": 115.82, "volume": 107849.0}, {"date": "2020-12-01", "close": 116.32, "volume": 54448.0}, {"date": "2020-12-02", "close": 117.66, "volume": 116431.0}, {"date": "2020-12-03", "close": 115.16, "volume": 52860.0}, {"date": "2020-12-04", "close": 119.14, "volume": 59400.0}, {"date": "2020-12-07", "close": 119.12, "volume": 47264.0}, {"date": "2020-12-08", "close": 120.6, "volume": 60321.0}, {"date": "2020-12-09", "close": 120.64, "volume": 55637.0}, {"date": "2020-12-10", "close": 119.67, "volume": 53419.0}, {"date": "2020-12-11", "close": 119.97, "volume": 39323.0}, {"date": "2020-12-14", "close": 120.06, "volume": 77662.0}, {"date": "2020-12-15", "close": 124.77, "volume": 69194.0}, {"date": "2020-12-16", "close": 123.84, "volume": 60393.0}, {"date": "2020-12-17", "close": 124.74, "volume": 110823.0}, {"date": "2020-12-18", "close": 124.76, "volume": 258038.0}, {"date": "2020-12-21", "close": 125.45, "volume": 153297.0}, {"date": "2020-12-22", "close": 125.1, "volume": 55118.0}, {"date": "2020-12-23", "close": 126.82, "volume": 36348.0}, {"date": "2020-12-24", "close": 127.31, "volume": 56181.0}, {"date": "2020-12-28", "close": 126.71, "volume": 62998.0}, {"date": "2020-12-29", "close": 127.0, "volume": 60705.0}, {"date": "2020-12-30", "close": 126.92, "volume": 56687.0}, {"date": "2020-12-31", "close": 128.46, "volume": 36037.0}, {"date": "2021-01-04", "close": 127.47, "volume": 43051.0}, {"date": "2021-01-05", "close": 130.05, "volume": 55840.0}, {"date": "2021-01-06", "close": 137.7, "volume": 149789.0}, {"date": "2021-01-07", "close": 138.82, "volume": 168657.0}, {"date": "2021-01-08", "close": 144.0, "volume": 116129.0}, {"date": "2021-01-11", "close": 140.29, "volume": 112847.0}, {"date": "2021-01-12", "close": 142.99, "volume": 136396.0}, {"date": "2021-01-13", "close": 141.5, "volume": 107124.0}, {"date": "2021-01-14", "close": 140.77, "volume": 114156.0}, {"date": "2021-01-15", "close": 138.17, "volume": 79651.0}, {"date": "2021-01-19", "close": 140.22, "volume": 79838.0}, {"date": "2021-01-20", "close": 143.46, "volume": 142107.0}, {"date": "2021-01-21", "close": 148.78, "volume": 117351.0}, {"date": "2021-01-22", "close": 149.91, "volume": 87419.0}, {"date": "2021-01-25", "close": 146.19, "volume": 69163.0}, {"date": "2021-01-26", "close": 144.68, "volume": 39203.0}, {"date": "2021-01-27", "close": 141.41, "volume": 59631.0}, {"date": "2021-01-28", "close": 141.28, "volume": 54487.0}, {"date": "2021-01-29", "close": 139.83, "volume": 90012.0}, {"date": "2021-02-01", "close": 143.09, "volume": 37488.0}, {"date": "2021-02-02", "close": 150.41, "volume": 147698.0}, {"date": "2021-02-03", "close": 147.4, "volume": 74377.0}, {"date": "2021-02-04", "close": 148.56, "volume": 57599.0}, {"date": "2021-02-05", "close": 150.9, "volume": 40318.0}, {"date": "2021-02-08", "close": 158.13, "volume": 60249.0}, {"date": "2021-02-09", "close": 158.59, "volume": 61702.0}, {"date": "2021-02-10", "close": 158.09, "volume": 72406.0}, {"date": "2021-02-11", "close": 161.98, "volume": 56128.0}, {"date": "2021-02-12", "close": 161.7, "volume": 82706.0}, {"date": "2021-02-16", "close": 160.61, "volume": 73752.0}, {"date": "2021-02-17", "close": 161.69, "volume": 75287.0}, {"date": "2021-02-18", "close": 160.66, "volume": 104136.0}, {"date": "2021-02-19", "close": 165.68, "volume": 68702.0}, {"date": "2021-02-22", "close": 164.27, "volume": 68248.0}, {"date": "2021-02-23", "close": 162.81, "volume": 69555.0}, {"date": "2021-02-24", "close": 160.83, "volume": 109648.0}, {"date": "2021-02-25", "close": 159.98, "volume": 85465.0}, {"date": "2021-02-26", "close": 160.25, "volume": 84118.0}, {"date": "2021-03-01", "close": 167.72, "volume": 58462.0}, {"date": "2021-03-02", "close": 162.69, "volume": 36635.0}, {"date": "2021-03-03", "close": 160.41, "volume": 55912.0}, {"date": "2021-03-04", "close": 155.59, "volume": 70738.0}, {"date": "2021-03-05", "close": 159.34, "volume": 118507.0}, {"date": "2021-03-08", "close": 163.63, "volume": 80375.0}, {"date": "2021-03-09", "close": 163.99, "volume": 59021.0}, {"date": "2021-03-10", "close": 166.03, "volume": 58483.0}, {"date": "2021-03-11", "close": 166.49, "volume": 62900.0}, {"date": "2021-03-12", "close": 169.91, "volume": 70811.0}, {"date": "2021-03-15", "close": 170.98, "volume": 42128.0}, {"date": "2021-03-16", "close": 169.72, "volume": 54659.0}, {"date": "2021-03-17", "close": 170.21, "volume": 37218.0}, {"date": "2021-03-18", "close": 169.73, "volume": 64702.0}, {"date": "2021-03-19", "close": 165.9, "volume": 198105.0}, {"date": "2021-03-22", "close": 164.83, "volume": 57034.0}, {"date": "2021-03-23", "close": 159.44, "volume": 81567.0}, {"date": "2021-03-24", "close": 160.42, "volume": 112500.0}, {"date": "2021-03-25", "close": 163.18, "volume": 39296.0}, {"date": "2021-03-26", "close": 166.36, "volume": 59122.0}, {"date": "2021-03-29", "close": 161.32, "volume": 68965.0}, {"date": "2021-03-30", "close": 164.26, "volume": 89808.0}, {"date": "2021-03-31", "close": 166.62, "volume": 66707.0}, {"date": "2021-04-01", "close": 167.4, "volume": 24797.0}, {"date": "2021-04-05", "close": 169.17, "volume": 52104.0}, {"date": "2021-04-06", "close": 171.09, "volume": 79337.0}, {"date": "2021-04-07", "close": 162.34, "volume": 78995.0}, {"date": "2021-04-08", "close": 163.19, "volume": 64513.0}, {"date": "2021-04-09", "close": 165.1, "volume": 40198.0}, {"date": "2021-04-12", "close": 163.43, "volume": 58816.0}, {"date": "2021-04-13", "close": 161.15, "volume": 51328.0}, {"date": "2021-04-14", "close": 162.64, "volume": 36269.0}, {"date": "2021-04-15", "close": 163.31, "volume": 32537.0}, {"date": "2021-04-16", "close": 164.67, "volume": 40657.0}, {"date": "2021-04-19", "close": 163.34, "volume": 35309.0}, {"date": "2021-04-20", "close": 160.76, "volume": 50153.0}, {"date": "2021-04-21", "close": 163.88, "volume": 26393.0}, {"date": "2021-04-22", "close": 162.76, "volume": 30495.0}, {"date": "2021-04-23", "close": 167.32, "volume": 42020.0}, {"date": "2021-04-26", "close": 169.62, "volume": 25074.0}, {"date": "2021-04-27", "close": 169.42, "volume": 36062.0}, {"date": "2021-04-28", "close": 169.62, "volume": 30451.0}, {"date": "2021-04-29", "close": 169.16, "volume": 34066.0}, {"date": "2021-04-30", "close": 165.78, "volume": 92753.0}, {"date": "2021-05-03", "close": 166.72, "volume": 68619.0}, {"date": "2021-05-04", "close": 166.72, "volume": 103574.0}, {"date": "2021-05-05", "close": 166.26, "volume": 52912.0}, {"date": "2021-05-06", "close": 168.93, "volume": 32145.0}, {"date": "2021-05-07", "close": 171.33, "volume": 26749.0}, {"date": "2021-05-10", "close": 166.3, "volume": 42747.0}, {"date": "2021-05-11", "close": 166.43, "volume": 71634.0}, {"date": "2021-05-12", "close": 161.14, "volume": 29214.0}, {"date": "2021-05-13", "close": 163.41, "volume": 89741.0}, {"date": "2021-05-14", "close": 166.41, "volume": 69179.0}, {"date": "2021-05-17", "close": 164.5, "volume": 45538.0}, {"date": "2021-05-18", "close": 161.73, "volume": 35924.0}, {"date": "2021-05-19", "close": 159.88, "volume": 31777.0}, {"date": "2021-05-20", "close": 161.48, "volume": 46104.0}, {"date": "2021-05-21", "close": 161.1, "volume": 42814.0}, {"date": "2021-05-24", "close": 161.2, "volume": 27507.0}, {"date": "2021-05-25", "close": 162.95, "volume": 76922.0}, {"date": "2021-05-26", "close": 163.4, "volume": 86084.0}, {"date": "2021-05-27", "close": 164.23, "volume": 42335.0}, {"date": "2021-05-28", "close": 164.63, "volume": 30669.0}, {"date": "2021-06-01", "close": 174.08, "volume": 96998.0}, {"date": "2021-06-02", "close": 167.43, "volume": 57289.0}, {"date": "2021-06-03", "close": 167.82, "volume": 34098.0}, {"date": "2021-06-04", "close": 167.93, "volume": 29425.0}, {"date": "2021-06-07", "close": 165.08, "volume": 53691.0}, {"date": "2021-06-08", "close": 168.76, "volume": 42514.0}, {"date": "2021-06-09", "close": 166.98, "volume": 28973.0}, {"date": "2021-06-10", "close": 163.82, "volume": 26822.0}, {"date": "2021-06-11", "close": 165.26, "volume": 31787.0}, {"date": "2021-06-14", "close": 164.12, "volume": 27517.0}, {"date": "2021-06-15", "close": 165.38, "volume": 40110.0}, {"date": "2021-06-16", "close": 163.11, "volume": 24312.0}, {"date": "2021-06-17", "close": 157.99, "volume": 66684.0}, {"date": "2021-06-18", "close": 153.86, "volume": 121614.0}, {"date": "2021-06-21", "close": 160.59, "volume": 54472.0}, {"date": "2021-06-22", "close": 159.54, "volume": 64903.0}, {"date": "2021-06-23", "close": 159.15, "volume": 72370.0}, {"date": "2021-06-24", "close": 160.1, "volume": 103031.0}, {"date": "2021-06-25", "close": 160.89, "volume": 181030.0}, {"date": "2021-06-28", "close": 160.48, "volume": 42252.0}, {"date": "2021-06-29", "close": 161.4, "volume": 20982.0}, {"date": "2021-06-30", "close": 165.28, "volume": 80915.0}, {"date": "2021-07-01", "close": 172.01, "volume": 112012.0}, {"date": "2021-07-02", "close": 165.2, "volume": 50538.0}, {"date": "2021-07-06", "close": 163.94, "volume": 79062.0}, {"date": "2021-07-07", "close": 162.74, "volume": 40140.0}, {"date": "2021-07-08", "close": 159.08, "volume": 44746.0}, {"date": "2021-07-09", "close": 162.64, "volume": 42129.0}, {"date": "2021-07-12", "close": 163.61, "volume": 20959.0}, {"date": "2021-07-13", "close": 160.27, "volume": 43793.0}, {"date": "2021-07-14", "close": 158.7, "volume": 25280.0}, {"date": "2021-07-15", "close": 157.29, "volume": 33607.0}, {"date": "2021-07-16", "close": 156.04, "volume": 32391.0}, {"date": "2021-07-19", "close": 153.1, "volume": 28129.0}, {"date": "2021-07-20", "close": 156.58, "volume": 46561.0}, {"date": "2021-07-21", "close": 158.84, "volume": 24550.0}, {"date": "2021-07-22", "close": 155.57, "volume": 33556.0}, {"date": "2021-07-23", "close": 158.63, "volume": 24170.0}, {"date": "2021-07-26", "close": 158.35, "volume": 22555.0}, {"date": "2021-07-27", "close": 156.5, "volume": 21383.0}, {"date": "2021-07-28", "close": 157.8, "volume": 16053.0}, {"date": "2021-07-29", "close": 160.08, "volume": 32063.0}, {"date": "2021-07-30", "close": 160.69, "volume": 29428.0}, {"date": "2021-08-02", "close": 160.57, "volume": 35635.0}, {"date": "2021-08-03", "close": 164.83, "volume": 57551.0}, {"date": "2021-08-04", "close": 163.03, "volume": 27015.0}, {"date": "2021-08-05", "close": 168.13, "volume": 42932.0}, {"date": "2021-08-06", "close": 171.45, "volume": 45029.0}, {"date": "2021-08-09", "close": 171.65, "volume": 26019.0}, {"date": "2021-08-10", "close": 176.49, "volume": 41562.0}, {"date": "2021-08-11", "close": 177.08, "volume": 60681.0}, {"date": "2021-08-12", "close": 175.19, "volume": 49191.0}, {"date": "2021-08-13", "close": 173.4, "volume": 41660.0}, {"date": "2021-08-16", "close": 173.02, "volume": 27777.0}, {"date": "2021-08-17", "close": 166.36, "volume": 48191.0}, {"date": "2021-08-18", "close": 165.38, "volume": 34533.0}, {"date": "2021-08-19", "close": 162.96, "volume": 41784.0}, {"date": "2021-08-20", "close": 165.03, "volume": 65450.0}, {"date": "2021-08-23", "close": 166.34, "volume": 41342.0}, {"date": "2021-08-24", "close": 165.64, "volume": 71265.0}, {"date": "2021-08-25", "close": 166.82, "volume": 91090.0}, {"date": "2021-08-26", "close": 165.96, "volume": 44775.0}, {"date": "2021-08-27", "close": 167.4, "volume": 60486.0}, {"date": "2021-08-30", "close": 167.16, "volume": 42191.0}, {"date": "2021-08-31", "close": 164.75, "volume": 30463.0}, {"date": "2021-09-01", "close": 163.31, "volume": 42971.0}, {"date": "2021-09-02", "close": 164.88, "volume": 33098.0}, {"date": "2021-09-03", "close": 163.13, "volume": 28144.0}, {"date": "2021-09-07", "close": 160.81, "volume": 48953.0}, {"date": "2021-09-08", "close": 159.78, "volume": 29430.0}, {"date": "2021-09-09", "close": 159.13, "volume": 45874.0}, {"date": "2021-09-10", "close": 158.12, "volume": 34187.0}, {"date": "2021-09-13", "close": 155.19, "volume": 65128.0}, {"date": "2021-09-14", "close": 155.61, "volume": 113895.0}, {"date": "2021-09-15", "close": 155.04, "volume": 50356.0}, {"date": "2021-09-16", "close": 151.48, "volume": 55161.0}, {"date": "2021-09-17", "close": 154.66, "volume": 249335.0}, {"date": "2021-09-20", "close": 149.54, "volume": 65265.0}, {"date": "2021-09-21", "close": 150.2, "volume": 38208.0}, {"date": "2021-09-22", "close": 151.03, "volume": 22214.0}, {"date": "2021-09-23", "close": 154.15, "volume": 22483.0}, {"date": "2021-09-24", "close": 152.85, "volume": 30440.0}, {"date": "2021-09-27", "close": 154.12, "volume": 21407.0}, {"date": "2021-09-28", "close": 153.52, "volume": 26792.0}, {"date": "2021-09-29", "close": 155.39, "volume": 35186.0}, {"date": "2021-09-30", "close": 151.79, "volume": 37635.0}, {"date": "2021-10-01", "close": 155.38, "volume": 51780.0}, {"date": "2021-10-04", "close": 155.15, "volume": 33611.0}, {"date": "2021-10-05", "close": 156.79, "volume": 44208.0}, {"date": "2021-10-06", "close": 158.09, "volume": 42616.0}, {"date": "2021-10-07", "close": 159.76, "volume": 46308.0}, {"date": "2021-10-08", "close": 160.75, "volume": 20824.0}, {"date": "2021-10-11", "close": 154.22, "volume": 32811.0}, {"date": "2021-10-12", "close": 154.6, "volume": 28266.0}, {"date": "2021-10-13", "close": 156.09, "volume": 32018.0}, {"date": "2021-10-14", "close": 159.31, "volume": 35574.0}, {"date": "2021-10-15", "close": 161.12, "volume": 69987.0}, {"date": "2021-10-18", "close": 159.6, "volume": 35684.0}, {"date": "2021-10-19", "close": 161.72, "volume": 33165.0}, {"date": "2021-10-20", "close": 159.3, "volume": 57879.0}, {"date": "2021-10-21", "close": 145.02, "volume": 116608.0}, {"date": "2021-10-22", "close": 145.36, "volume": 114576.0}, {"date": "2021-10-25", "close": 145.93, "volume": 100231.0}, {"date": "2021-10-26", "close": 141.4, "volume": 61703.0}, {"date": "2021-10-27", "close": 140.45, "volume": 84875.0}, {"date": "2021-10-28", "close": 143.5, "volume": 122086.0}, {"date": "2021-10-29", "close": 145.67, "volume": 88218.0}, {"date": "2021-11-01", "close": 148.24, "volume": 81238.0}, {"date": "2021-11-02", "close": 149.36, "volume": 44296.0}, {"date": "2021-11-03", "close": 153.78, "volume": 71309.0}, {"date": "2021-11-04", "close": 153.82, "volume": 51327.0}, {"date": "2021-11-05", "close": 159.6, "volume": 44561.0}, {"date": "2021-11-08", "close": 156.86, "volume": 105967.0}, {"date": "2021-11-09", "close": 157.04, "volume": 44591.0}, {"date": "2021-11-10", "close": 154.48, "volume": 28008.0}, {"date": "2021-11-11", "close": 156.73, "volume": 20374.0}, {"date": "2021-11-12", "close": 158.15, "volume": 17672.0}, {"date": "2021-11-15", "close": 158.67, "volume": 44902.0}, {"date": "2021-11-16", "close": 159.87, "volume": 37757.0}, {"date": "2021-11-17", "close": 159.97, "volume": 39196.0}, {"date": "2021-11-18", "close": 157.72, "volume": 39341.0}, {"date": "2021-11-19", "close": 158.55, "volume": 58721.0}, {"date": "2021-11-22", "close": 159.69, "volume": 29043.0}, {"date": "2021-11-23", "close": 157.57, "volume": 35398.0}, {"date": "2021-11-24", "close": 159.35, "volume": 20360.0}, {"date": "2021-11-26", "close": 150.72, "volume": 36790.0}, {"date": "2021-11-29", "close": 150.38, "volume": 53984.0}, {"date": "2021-11-30", "close": 145.52, "volume": 40139.0}, {"date": "2021-12-01", "close": 142.72, "volume": 61666.0}, {"date": "2021-12-02", "close": 148.6, "volume": 90048.0}, {"date": "2021-12-03", "close": 149.32, "volume": 48357.0}, {"date": "2021-12-06", "close": 153.22, "volume": 46059.0}, {"date": "2021-12-07", "close": 151.86, "volume": 51549.0}, {"date": "2021-12-08", "close": 153.37, "volume": 22684.0}, {"date": "2021-12-09", "close": 150.43, "volume": 21098.0}, {"date": "2021-12-10", "close": 148.54, "volume": 23271.0}, {"date": "2021-12-13", "close": 147.15, "volume": 36107.0}, {"date": "2021-12-14", "close": 146.63, "volume": 51324.0}, {"date": "2021-12-15", "close": 148.97, "volume": 55628.0}, {"date": "2021-12-16", "close": 147.96, "volume": 77819.0}, {"date": "2021-12-17", "close": 146.28, "volume": 159611.0}, {"date": "2021-12-20", "close": 142.91, "volume": 70339.0}, {"date": "2021-12-21", "close": 146.63, "volume": 44753.0}, {"date": "2021-12-22", "close": 151.25, "volume": 49451.0}, {"date": "2021-12-23", "close": 151.85, "volume": 41008.0}, {"date": "2021-12-27", "close": 152.94, "volume": 25003.0}, {"date": "2021-12-28", "close": 152.73, "volume": 21652.0}, {"date": "2021-12-29", "close": 153.42, "volume": 18785.0}, {"date": "2021-12-30", "close": 151.48, "volume": 18534.0}, {"date": "2021-12-31", "close": 152.0, "volume": 22634.0}, {"date": "2022-01-03", "close": 153.23, "volume": 34441.0}, {"date": "2022-01-04", "close": 156.16, "volume": 51572.0}, {"date": "2022-01-05", "close": 150.68, "volume": 39195.0}, {"date": "2022-01-06", "close": 138.82, "volume": 70728.0}, {"date": "2022-01-07", "close": 136.75, "volume": 73704.0}, {"date": "2022-01-10", "close": 139.26, "volume": 76125.0}, {"date": "2022-01-11", "close": 142.38, "volume": 54569.0}, {"date": "2022-01-12", "close": 140.23, "volume": 54972.0}, {"date": "2022-01-13", "close": 140.2, "volume": 37451.0}, {"date": "2022-01-14", "close": 140.14, "volume": 43000.0}, {"date": "2022-01-18", "close": 138.71, "volume": 40036.0}, {"date": "2022-01-19", "close": 136.07, "volume": 48697.0}, {"date": "2022-01-20", "close": 131.22, "volume": 40583.0}, {"date": "2022-01-21", "close": 130.41, "volume": 62483.0}, {"date": "2022-01-24", "close": 131.97, "volume": 65532.0}, {"date": "2022-01-25", "close": 127.05, "volume": 50303.0}, {"date": "2022-01-26", "close": 124.5, "volume": 47434.0}, {"date": "2022-01-27", "close": 121.25, "volume": 44926.0}, {"date": "2022-01-28", "close": 122.1, "volume": 40337.0}, {"date": "2022-01-31", "close": 126.25, "volume": 76604.0}, {"date": "2022-02-01", "close": 128.09, "volume": 73709.0}, {"date": "2022-02-02", "close": 125.22, "volume": 50208.0}, {"date": "2022-02-03", "close": 124.34, "volume": 39852.0}, {"date": "2022-02-04", "close": 125.24, "volume": 46179.0}, {"date": "2022-02-07", "close": 124.94, "volume": 39738.0}, {"date": "2022-02-08", "close": 129.83, "volume": 54396.0}, {"date": "2022-02-09", "close": 130.27, "volume": 44755.0}, {"date": "2022-02-10", "close": 127.67, "volume": 44926.0}, {"date": "2022-02-11", "close": 127.82, "volume": 41898.0}, {"date": "2022-02-14", "close": 128.29, "volume": 66608.0}, {"date": "2022-02-15", "close": 130.98, "volume": 39006.0}, {"date": "2022-02-16", "close": 133.0, "volume": 61690.0}, {"date": "2022-02-17", "close": 130.98, "volume": 68171.0}, {"date": "2022-02-18", "close": 131.56, "volume": 164123.0}, {"date": "2022-02-22", "close": 129.14, "volume": 68741.0}, {"date": "2022-02-23", "close": 126.74, "volume": 37902.0}, {"date": "2022-02-24", "close": 129.33, "volume": 67800.0}, {"date": "2022-02-25", "close": 131.96, "volume": 73174.0}, {"date": "2022-02-28", "close": 131.21, "volume": 42271.0}, {"date": "2022-03-01", "close": 129.25, "volume": 52419.0}, {"date": "2022-03-02", "close": 133.73, "volume": 31850.0}, {"date": "2022-03-03", "close": 135.04, "volume": 36408.0}, {"date": "2022-03-04", "close": 137.31, "volume": 42143.0}, {"date": "2022-03-07", "close": 136.95, "volume": 47994.0}, {"date": "2022-03-08", "close": 141.39, "volume": 56939.0}, {"date": "2022-03-09", "close": 144.1, "volume": 53376.0}, {"date": "2022-03-10", "close": 142.49, "volume": 112916.0}, {"date": "2022-03-11", "close": 146.69, "volume": 65206.0}, {"date": "2022-03-14", "close": 143.11, "volume": 71471.0}, {"date": "2022-03-15", "close": 143.41, "volume": 33262.0}, {"date": "2022-03-16", "close": 148.19, "volume": 53566.0}, {"date": "2022-03-17", "close": 149.16, "volume": 39705.0}, {"date": "2022-03-18", "close": 149.64, "volume": 114947.0}, {"date": "2022-03-21", "close": 152.42, "volume": 44403.0}, {"date": "2022-03-22", "close": 155.01, "volume": 58989.0}, {"date": "2022-03-23", "close": 153.72, "volume": 58005.0}, {"date": "2022-03-24", "close": 155.22, "volume": 31020.0}, {"date": "2022-03-25", "close": 156.53, "volume": 44304.0}, {"date": "2022-03-28", "close": 154.86, "volume": 58049.0}, {"date": "2022-03-29", "close": 154.42, "volume": 50836.0}, {"date": "2022-03-30", "close": 154.68, "volume": 43329.0}, {"date": "2022-03-31", "close": 157.01, "volume": 69824.0}, {"date": "2022-04-01", "close": 152.66, "volume": 93725.0}, {"date": "2022-04-04", "close": 148.89, "volume": 135074.0}, {"date": "2022-04-05", "close": 146.16, "volume": 95381.0}, {"date": "2022-04-06", "close": 145.77, "volume": 62182.0}, {"date": "2022-04-07", "close": 146.86, "volume": 78292.0}, {"date": "2022-04-08", "close": 145.27, "volume": 73866.0}, {"date": "2022-04-11", "close": 147.01, "volume": 107652.0}, {"date": "2022-04-12", "close": 151.02, "volume": 57781.0}, {"date": "2022-04-13", "close": 149.04, "volume": 45627.0}, {"date": "2022-04-14", "close": 146.91, "volume": 41603.0}, {"date": "2022-04-18", "close": 147.41, "volume": 36435.0}, {"date": "2022-04-19", "close": 151.92, "volume": 69066.0}, {"date": "2022-04-20", "close": 149.38, "volume": 68502.0}, {"date": "2022-04-21", "close": 150.65, "volume": 64513.0}, {"date": "2022-04-22", "close": 145.09, "volume": 56569.0}, {"date": "2022-04-25", "close": 140.73, "volume": 58201.0}, {"date": "2022-04-26", "close": 134.64, "volume": 46330.0}, {"date": "2022-04-27", "close": 136.03, "volume": 50669.0}, {"date": "2022-04-28", "close": 136.87, "volume": 39852.0}, {"date": "2022-04-29", "close": 135.15, "volume": 51776.0}, {"date": "2022-05-02", "close": 135.2, "volume": 62006.0}, {"date": "2022-05-03", "close": 136.32, "volume": 42710.0}, {"date": "2022-05-04", "close": 139.7, "volume": 35146.0}, {"date": "2022-05-05", "close": 133.67, "volume": 101044.0}, {"date": "2022-05-06", "close": 128.46, "volume": 70699.0}, {"date": "2022-05-09", "close": 125.06, "volume": 62303.0}, {"date": "2022-05-10", "close": 125.06, "volume": 105779.0}, {"date": "2022-05-11", "close": 121.54, "volume": 45105.0}, {"date": "2022-05-12", "close": 125.15, "volume": 70944.0}, {"date": "2022-05-13", "close": 127.13, "volume": 59612.0}, {"date": "2022-05-16", "close": 127.74, "volume": 55371.0}, {"date": "2022-05-17", "close": 128.14, "volume": 121490.0}, {"date": "2022-05-18", "close": 124.71, "volume": 90620.0}, {"date": "2022-05-19", "close": 125.48, "volume": 71800.0}, {"date": "2022-05-20", "close": 122.72, "volume": 102152.0}, {"date": "2022-05-23", "close": 125.54, "volume": 42768.0}, {"date": "2022-05-24", "close": 126.0, "volume": 70915.0}, {"date": "2022-05-25", "close": 126.0, "volume": 41535.0}, {"date": "2022-05-26", "close": 125.79, "volume": 54851.0}, {"date": "2022-05-27", "close": 127.89, "volume": 116704.0}, {"date": "2022-05-31", "close": 126.0, "volume": 160132.0}, {"date": "2022-06-01", "close": 129.61, "volume": 110894.0}, {"date": "2022-06-02", "close": 135.03, "volume": 42469.0}, {"date": "2022-06-03", "close": 131.89, "volume": 54658.0}, {"date": "2022-06-06", "close": 133.86, "volume": 34928.0}, {"date": "2022-06-07", "close": 134.42, "volume": 39618.0}, {"date": "2022-06-08", "close": 130.43, "volume": 63959.0}, {"date": "2022-06-09", "close": 126.05, "volume": 35082.0}, {"date": "2022-06-10", "close": 123.78, "volume": 47695.0}, {"date": "2022-06-13", "close": 120.23, "volume": 66143.0}, {"date": "2022-06-14", "close": 119.61, "volume": 50315.0}, {"date": "2022-06-15", "close": 121.89, "volume": 53280.0}, {"date": "2022-06-16", "close": 118.47, "volume": 62658.0}, {"date": "2022-06-17", "close": 119.33, "volume": 116755.0}, {"date": "2022-06-21", "close": 120.96, "volume": 56149.0}, {"date": "2022-06-22", "close": 119.8, "volume": 74884.0}, {"date": "2022-06-23", "close": 119.75, "volume": 64886.0}, {"date": "2022-06-24", "close": 123.75, "volume": 97065.0}, {"date": "2022-06-27", "close": 124.71, "volume": 40192.0}, {"date": "2022-06-28", "close": 121.96, "volume": 34238.0}, {"date": "2022-06-29", "close": 121.75, "volume": 33794.0}, {"date": "2022-06-30", "close": 132.82, "volume": 122997.0}, {"date": "2022-07-01", "close": 138.93, "volume": 87804.0}, {"date": "2022-07-05", "close": 131.88, "volume": 99789.0}, {"date": "2022-07-06", "close": 132.99, "volume": 43997.0}, {"date": "2022-07-07", "close": 138.6, "volume": 74617.0}, {"date": "2022-07-08", "close": 134.92, "volume": 44426.0}, {"date": "2022-07-11", "close": 134.99, "volume": 72155.0}, {"date": "2022-07-12", "close": 128.71, "volume": 56448.0}, {"date": "2022-07-13", "close": 130.25, "volume": 41372.0}, {"date": "2022-07-14", "close": 128.51, "volume": 42661.0}, {"date": "2022-07-15", "close": 130.65, "volume": 61800.0}, {"date": "2022-07-18", "close": 129.95, "volume": 58496.0}, {"date": "2022-07-19", "close": 136.08, "volume": 60262.0}, {"date": "2022-07-20", "close": 137.55, "volume": 63587.0}, {"date": "2022-07-21", "close": 140.7, "volume": 74328.0}, {"date": "2022-07-22", "close": 139.34, "volume": 56683.0}, {"date": "2022-07-25", "close": 141.86, "volume": 45879.0}, {"date": "2022-07-26", "close": 144.51, "volume": 64905.0}, {"date": "2022-07-27", "close": 146.54, "volume": 63411.0}, {"date": "2022-07-28", "close": 150.13, "volume": 53926.0}, {"date": "2022-07-29", "close": 153.96, "volume": 71451.0}, {"date": "2022-08-01", "close": 158.73, "volume": 67752.0}, {"date": "2022-08-02", "close": 155.82, "volume": 69391.0}, {"date": "2022-08-03", "close": 157.52, "volume": 86467.0}, {"date": "2022-08-04", "close": 160.8, "volume": 54823.0}, {"date": "2022-08-05", "close": 160.67, "volume": 41823.0}, {"date": "2022-08-08", "close": 160.57, "volume": 42894.0}, {"date": "2022-08-09", "close": 159.57, "volume": 47001.0}, {"date": "2022-08-10", "close": 164.61, "volume": 40712.0}, {"date": "2022-08-11", "close": 165.36, "volume": 40600.0}, {"date": "2022-08-12", "close": 168.64, "volume": 44681.0}, {"date": "2022-08-15", "close": 167.82, "volume": 59319.0}, {"date": "2022-08-16", "close": 164.18, "volume": 90015.0}, {"date": "2022-08-17", "close": 163.1, "volume": 41323.0}, {"date": "2022-08-18", "close": 164.83, "volume": 50021.0}, {"date": "2022-08-19", "close": 165.39, "volume": 39587.0}, {"date": "2022-08-22", "close": 160.59, "volume": 75354.0}, {"date": "2022-08-23", "close": 165.7, "volume": 54009.0}, {"date": "2022-08-24", "close": 167.2, "volume": 52338.0}, {"date": "2022-08-25", "close": 168.98, "volume": 58763.0}, {"date": "2022-08-26", "close": 162.81, "volume": 39610.0}, {"date": "2022-08-29", "close": 162.68, "volume": 26996.0}, {"date": "2022-08-30", "close": 161.54, "volume": 50275.0}, {"date": "2022-08-31", "close": 160.36, "volume": 49886.0}, {"date": "2022-09-01", "close": 159.09, "volume": 46790.0}, {"date": "2022-09-02", "close": 157.51, "volume": 26317.0}, {"date": "2022-09-06", "close": 155.77, "volume": 38982.0}, {"date": "2022-09-07", "close": 161.62, "volume": 48528.0}, {"date": "2022-09-08", "close": 160.05, "volume": 31914.0}, {"date": "2022-09-09", "close": 160.58, "volume": 37917.0}, {"date": "2022-09-12", "close": 160.0, "volume": 52782.0}, {"date": "2022-09-13", "close": 154.73, "volume": 56755.0}, {"date": "2022-09-14", "close": 153.47, "volume": 56727.0}, {"date": "2022-09-15", "close": 152.17, "volume": 44626.0}, {"date": "2022-09-16", "close": 151.13, "volume": 170403.0}, {"date": "2022-09-19", "close": 153.9, "volume": 28147.0}, {"date": "2022-09-20", "close": 151.18, "volume": 41873.0}, {"date": "2022-09-21", "close": 152.75, "volume": 54883.0}, {"date": "2022-09-22", "close": 148.44, "volume": 38733.0}, {"date": "2022-09-23", "close": 143.95, "volume": 42857.0}, {"date": "2022-09-26", "close": 142.08, "volume": 56845.0}, {"date": "2022-09-27", "close": 142.83, "volume": 51028.0}, {"date": "2022-09-28", "close": 144.94, "volume": 62895.0}, {"date": "2022-09-29", "close": 143.19, "volume": 43917.0}, {"date": "2022-09-30", "close": 143.28, "volume": 52782.0}, {"date": "2022-10-03", "close": 151.21, "volume": 59875.0}, {"date": "2022-10-04", "close": 155.0, "volume": 50372.0}, {"date": "2022-10-05", "close": 154.69, "volume": 39809.0}, {"date": "2022-10-06", "close": 153.53, "volume": 35708.0}, {"date": "2022-10-07", "close": 151.64, "volume": 42198.0}, {"date": "2022-10-10", "close": 153.17, "volume": 38858.0}, {"date": "2022-10-11", "close": 150.35, "volume": 55352.0}, {"date": "2022-10-12", "close": 147.21, "volume": 43759.0}, {"date": "2022-10-13", "close": 150.01, "volume": 54000.0}, {"date": "2022-10-14", "close": 148.75, "volume": 51763.0}, {"date": "2022-10-17", "close": 158.2, "volume": 112228.0}, {"date": "2022-10-18", "close": 159.06, "volume": 66886.0}, {"date": "2022-10-19", "close": 159.1, "volume": 72001.0}, {"date": "2022-10-20", "close": 156.97, "volume": 79389.0}, {"date": "2022-10-21", "close": 156.85, "volume": 171665.0}, {"date": "2022-10-24", "close": 156.16, "volume": 67296.0}, {"date": "2022-10-25", "close": 157.34, "volume": 59090.0}, {"date": "2022-10-26", "close": 159.39, "volume": 64647.0}, {"date": "2022-10-27", "close": 158.56, "volume": 56438.0}, {"date": "2022-10-28", "close": 164.47, "volume": 102613.0}, {"date": "2022-10-31", "close": 169.3, "volume": 84220.0}, {"date": "2022-11-01", "close": 166.0, "volume": 57892.0}, {"date": "2022-11-02", "close": 164.31, "volume": 67913.0}, {"date": "2022-11-03", "close": 161.65, "volume": 46476.0}, {"date": "2022-11-04", "close": 163.19, "volume": 57232.0}, {"date": "2022-11-07", "close": 164.54, "volume": 45170.0}, {"date": "2022-11-08", "close": 167.32, "volume": 55256.0}, {"date": "2022-11-09", "close": 163.12, "volume": 61484.0}, {"date": "2022-11-10", "close": 169.52, "volume": 85398.0}, {"date": "2022-11-11", "close": 168.51, "volume": 75608.0}, {"date": "2022-11-14", "close": 167.53, "volume": 62802.0}, {"date": "2022-11-15", "close": 168.31, "volume": 58253.0}, {"date": "2022-11-16", "close": 167.92, "volume": 74407.0}, {"date": "2022-11-17", "close": 171.01, "volume": 56844.0}, {"date": "2022-11-18", "close": 174.76, "volume": 90539.0}, {"date": "2022-11-21", "close": 176.29, "volume": 72633.0}, {"date": "2022-11-22", "close": 177.59, "volume": 103261.0}, {"date": "2022-11-23", "close": 181.35, "volume": 69870.0}, {"date": "2022-11-25", "close": 178.22, "volume": 27274.0}, {"date": "2022-11-28", "close": 175.13, "volume": 36871.0}, {"date": "2022-11-29", "close": 174.01, "volume": 55546.0}, {"date": "2022-11-30", "close": 176.49, "volume": 79756.0}, {"date": "2022-12-01", "close": 176.79, "volume": 50845.0}, {"date": "2022-12-02", "close": 177.22, "volume": 51290.0}, {"date": "2022-12-05", "close": 169.69, "volume": 57692.0}, {"date": "2022-12-06", "close": 169.96, "volume": 58803.0}, {"date": "2022-12-07", "close": 172.58, "volume": 62683.0}, {"date": "2022-12-08", "close": 172.74, "volume": 68851.0}, {"date": "2022-12-09", "close": 171.8, "volume": 66286.0}, {"date": "2022-12-12", "close": 171.81, "volume": 56828.0}, {"date": "2022-12-13", "close": 172.61, "volume": 100400.0}, {"date": "2022-12-14", "close": 168.31, "volume": 92136.0}, {"date": "2022-12-15", "close": 164.58, "volume": 118491.0}, {"date": "2022-12-16", "close": 165.37, "volume": 296821.0}, {"date": "2022-12-19", "close": 165.78, "volume": 72151.0}, {"date": "2022-12-20", "close": 165.84, "volume": 65224.0}, {"date": "2022-12-21", "close": 169.08, "volume": 84531.0}, {"date": "2022-12-22", "close": 163.08, "volume": 86711.0}, {"date": "2022-12-23", "close": 165.18, "volume": 73444.0}, {"date": "2022-12-27", "close": 166.91, "volume": 56862.0}, {"date": "2022-12-28", "close": 163.35, "volume": 74032.0}, {"date": "2022-12-29", "close": 166.12, "volume": 47523.0}, {"date": "2022-12-30", "close": 162.85, "volume": 45107.0}, {"date": "2023-01-03", "close": 157.73, "volume": 107035.0}, {"date": "2023-01-04", "close": 156.64, "volume": 123698.0}, {"date": "2023-01-05", "close": 161.86, "volume": 177623.0}, {"date": "2023-01-06", "close": 150.42, "volume": 203722.0}, {"date": "2023-01-09", "close": 149.1, "volume": 194711.0}, {"date": "2023-01-10", "close": 149.66, "volume": 139920.0}, {"date": "2023-01-11", "close": 155.67, "volume": 112798.0}, {"date": "2023-01-12", "close": 157.42, "volume": 108701.0}, {"date": "2023-01-13", "close": 159.12, "volume": 66191.0}, {"date": "2023-01-17", "close": 156.15, "volume": 81461.0}, {"date": "2023-01-18", "close": 151.82, "volume": 95196.0}, {"date": "2023-01-19", "close": 143.99, "volume": 94474.0}, {"date": "2023-01-20", "close": 147.03, "volume": 137286.0}, {"date": "2023-01-23", "close": 149.95, "volume": 120377.0}, {"date": "2023-01-24", "close": 151.2, "volume": 75997.0}, {"date": "2023-01-25", "close": 150.2, "volume": 62276.0}, {"date": "2023-01-26", "close": 152.12, "volume": 72205.0}, {"date": "2023-01-27", "close": 153.21, "volume": 100288.0}, {"date": "2023-01-30", "close": 152.65, "volume": 76044.0}, {"date": "2023-01-31", "close": 156.62, "volume": 84614.0}, {"date": "2023-02-01", "close": 156.95, "volume": 94715.0}, {"date": "2023-02-02", "close": 154.66, "volume": 120971.0}, {"date": "2023-02-03", "close": 156.54, "volume": 83726.0}, {"date": "2023-02-06", "close": 155.7, "volume": 91510.0}, {"date": "2023-02-07", "close": 157.37, "volume": 104425.0}, {"date": "2023-02-08", "close": 156.19, "volume": 64303.0}, {"date": "2023-02-09", "close": 154.67, "volume": 72643.0}, {"date": "2023-02-10", "close": 156.22, "volume": 71863.0}, {"date": "2023-02-13", "close": 157.71, "volume": 56871.0}, {"date": "2023-02-14", "close": 153.08, "volume": 68427.0}, {"date": "2023-02-15", "close": 154.35, "volume": 63433.0}, {"date": "2023-02-16", "close": 153.98, "volume": 67749.0}, {"date": "2023-02-17", "close": 157.31, "volume": 46328.0}, {"date": "2023-02-21", "close": 154.24, "volume": 103081.0}, {"date": "2023-02-22", "close": 151.8, "volume": 116968.0}, {"date": "2023-02-23", "close": 147.16, "volume": 98213.0}, {"date": "2023-02-24", "close": 149.88, "volume": 101643.0}, {"date": "2023-02-27", "close": 147.51, "volume": 104680.0}, {"date": "2023-02-28", "close": 150.49, "volume": 105684.0}, {"date": "2023-03-01", "close": 152.03, "volume": 80935.0}, {"date": "2023-03-02", "close": 153.13, "volume": 48531.0}, {"date": "2023-03-03", "close": 157.74, "volume": 64227.0}, {"date": "2023-03-06", "close": 152.19, "volume": 69211.0}, {"date": "2023-03-07", "close": 150.47, "volume": 73770.0}, {"date": "2023-03-08", "close": 149.67, "volume": 64023.0}, {"date": "2023-03-09", "close": 146.87, "volume": 82296.0}, {"date": "2023-03-10", "close": 144.27, "volume": 90859.0}, {"date": "2023-03-13", "close": 141.27, "volume": 95217.0}, {"date": "2023-03-14", "close": 145.83, "volume": 93962.0}, {"date": "2023-03-15", "close": 137.87, "volume": 146333.0}, {"date": "2023-03-16", "close": 139.64, "volume": 96255.0}, {"date": "2023-03-17", "close": 138.02, "volume": 286503.0}, {"date": "2023-03-20", "close": 143.24, "volume": 136275.0}, {"date": "2023-03-21", "close": 146.77, "volume": 121128.0}, {"date": "2023-03-22", "close": 145.16, "volume": 99006.0}, {"date": "2023-03-23", "close": 145.71, "volume": 99710.0}, {"date": "2023-03-24", "close": 147.18, "volume": 64655.0}, {"date": "2023-03-27", "close": 147.01, "volume": 45531.0}, {"date": "2023-03-28", "close": 149.07, "volume": 58759.0}, {"date": "2023-03-29", "close": 147.5, "volume": 75438.0}, {"date": "2023-03-30", "close": 148.07, "volume": 81363.0}, {"date": "2023-03-31", "close": 151.13, "volume": 100758.0}, {"date": "2023-04-03", "close": 151.28, "volume": 99282.0}, {"date": "2023-04-04", "close": 133.81, "volume": 353566.0}, {"date": "2023-04-05", "close": 127.99, "volume": 217321.0}, {"date": "2023-04-06", "close": 129.22, "volume": 212998.0}, {"date": "2023-04-10", "close": 133.02, "volume": 209182.0}, {"date": "2023-04-11", "close": 133.67, "volume": 184551.0}, {"date": "2023-04-12", "close": 129.45, "volume": 192516.0}, {"date": "2023-04-13", "close": 129.95, "volume": 110864.0}, {"date": "2023-04-14", "close": 128.28, "volume": 70035.0}, {"date": "2023-04-17", "close": 127.31, "volume": 99241.0}, {"date": "2023-04-18", "close": 125.55, "volume": 105521.0}, {"date": "2023-04-19", "close": 126.21, "volume": 77496.0}, {"date": "2023-04-20", "close": 127.11, "volume": 139206.0}, {"date": "2023-04-21", "close": 127.62, "volume": 207419.0}, {"date": "2023-04-24", "close": 125.83, "volume": 85208.0}, {"date": "2023-04-25", "close": 121.88, "volume": 55402.0}, {"date": "2023-04-26", "close": 119.75, "volume": 71417.0}, {"date": "2023-04-27", "close": 121.4, "volume": 135534.0}, {"date": "2023-04-28", "close": 120.74, "volume": 101201.0}, {"date": "2023-05-01", "close": 121.62, "volume": 56877.0}, {"date": "2023-05-02", "close": 120.43, "volume": 105149.0}, {"date": "2023-05-03", "close": 121.55, "volume": 60133.0}, {"date": "2023-05-04", "close": 119.28, "volume": 101087.0}, {"date": "2023-05-05", "close": 122.15, "volume": 35215.0}, {"date": "2023-05-08", "close": 120.7, "volume": 68480.0}, {"date": "2023-05-09", "close": 119.8, "volume": 83933.0}, {"date": "2023-05-10", "close": 122.48, "volume": 54178.0}, {"date": "2023-05-11", "close": 121.08, "volume": 51478.0}, {"date": "2023-05-12", "close": 119.97, "volume": 28222.0}, {"date": "2023-05-15", "close": 120.7, "volume": 43639.0}, {"date": "2023-05-16", "close": 116.75, "volume": 73269.0}, {"date": "2023-05-17", "close": 119.46, "volume": 65687.0}, {"date": "2023-05-18", "close": 119.89, "volume": 85628.0}, {"date": "2023-05-19", "close": 118.79, "volume": 80767.0}, {"date": "2023-05-22", "close": 118.39, "volume": 69138.0}, {"date": "2023-05-23", "close": 121.38, "volume": 138810.0}, {"date": "2023-05-24", "close": 118.13, "volume": 132002.0}, {"date": "2023-05-25", "close": 119.02, "volume": 58206.0}, {"date": "2023-05-26", "close": 119.63, "volume": 71765.0}, {"date": "2023-05-30", "close": 119.39, "volume": 61553.0}, {"date": "2023-05-31", "close": 117.8, "volume": 63683.0}, {"date": "2023-06-01", "close": 118.14, "volume": 45441.0}, {"date": "2023-06-02", "close": 124.74, "volume": 63311.0}, {"date": "2023-06-05", "close": 121.63, "volume": 63474.0}, {"date": "2023-06-06", "close": 126.55, "volume": 60394.0}, {"date": "2023-06-07", "close": 127.44, "volume": 73788.0}, {"date": "2023-06-08", "close": 126.03, "volume": 47208.0}, {"date": "2023-06-09", "close": 125.31, "volume": 33967.0}, {"date": "2023-06-12", "close": 124.19, "volume": 79242.0}, {"date": "2023-06-13", "close": 126.55, "volume": 113303.0}, {"date": "2023-06-14", "close": 123.89, "volume": 97585.0}, {"date": "2023-06-15", "close": 126.01, "volume": 54160.0}, {"date": "2023-06-16", "close": 127.27, "volume": 188489.0}, {"date": "2023-06-20", "close": 128.15, "volume": 81360.0}, {"date": "2023-06-21", "close": 130.68, "volume": 101978.0}, {"date": "2023-06-22", "close": 129.71, "volume": 88301.0}, {"date": "2023-06-23", "close": 124.99, "volume": 95884.0}, {"date": "2023-06-26", "close": 125.06, "volume": 49584.0}, {"date": "2023-06-27", "close": 125.57, "volume": 68631.0}, {"date": "2023-06-28", "close": 124.72, "volume": 78678.0}, {"date": "2023-06-29", "close": 115.67, "volume": 296385.0}, {"date": "2023-06-30", "close": 119.34, "volume": 274618.0}, {"date": "2023-07-03", "close": 118.95, "volume": 43711.0}, {"date": "2023-07-05", "close": 116.32, "volume": 111057.0}, {"date": "2023-07-06", "close": 116.04, "volume": 90590.0}, {"date": "2023-07-07", "close": 119.98, "volume": 100825.0}, {"date": "2023-07-10", "close": 119.82, "volume": 124335.0}, {"date": "2023-07-11", "close": 122.04, "volume": 80093.0}, {"date": "2023-07-12", "close": 123.32, "volume": 121720.0}, {"date": "2023-07-13", "close": 123.68, "volume": 61400.0}, {"date": "2023-07-14", "close": 124.6, "volume": 51841.0}, {"date": "2023-07-17", "close": 126.81, "volume": 90232.0}, {"date": "2023-07-18", "close": 129.01, "volume": 120400.0}, {"date": "2023-07-19", "close": 126.98, "volume": 67691.0}, {"date": "2023-07-20", "close": 126.76, "volume": 69685.0}, {"date": "2023-07-21", "close": 127.07, "volume": 191748.0}, {"date": "2023-07-24", "close": 131.29, "volume": 102065.0}, {"date": "2023-07-25", "close": 132.18, "volume": 67350.0}, {"date": "2023-07-26", "close": 132.37, "volume": 69494.0}, {"date": "2023-07-27", "close": 129.84, "volume": 99987.0}, {"date": "2023-07-28", "close": 130.95, "volume": 65655.0}, {"date": "2023-07-31", "close": 132.53, "volume": 61433.0}, {"date": "2023-08-01", "close": 132.62, "volume": 58007.0}, {"date": "2023-08-02", "close": 132.76, "volume": 53522.0}, {"date": "2023-08-03", "close": 129.95, "volume": 52674.0}, {"date": "2023-08-04", "close": 129.39, "volume": 37685.0}, {"date": "2023-08-07", "close": 130.01, "volume": 40517.0}, {"date": "2023-08-08", "close": 127.96, "volume": 46787.0}, {"date": "2023-08-09", "close": 129.88, "volume": 53598.0}, {"date": "2023-08-10", "close": 129.26, "volume": 101683.0}, {"date": "2023-08-11", "close": 128.38, "volume": 25434.0}, {"date": "2023-08-14", "close": 127.07, "volume": 53559.0}, {"date": "2023-08-15", "close": 124.14, "volume": 45182.0}, {"date": "2023-08-16", "close": 122.02, "volume": 43087.0}, {"date": "2023-08-17", "close": 122.46, "volume": 36887.0}, {"date": "2023-08-18", "close": 122.12, "volume": 45641.0}, {"date": "2023-08-21", "close": 120.51, "volume": 75136.0}, {"date": "2023-08-22", "close": 121.84, "volume": 58828.0}, {"date": "2023-08-23", "close": 120.61, "volume": 46407.0}, {"date": "2023-08-24", "close": 119.24, "volume": 66168.0}, {"date": "2023-08-25", "close": 122.44, "volume": 37111.0}, {"date": "2023-08-28", "close": 123.82, "volume": 51256.0}, {"date": "2023-08-29", "close": 125.47, "volume": 69686.0}, {"date": "2023-08-30", "close": 125.21, "volume": 50371.0}, {"date": "2023-08-31", "close": 124.1, "volume": 56239.0}, {"date": "2023-09-01", "close": 126.81, "volume": 44067.0}, {"date": "2023-09-05", "close": 122.67, "volume": 68183.0}, {"date": "2023-09-06", "close": 122.11, "volume": 48868.0}, {"date": "2023-09-07", "close": 120.85, "volume": 45007.0}, {"date": "2023-09-08", "close": 120.58, "volume": 54072.0}, {"date": "2023-09-11", "close": 122.41, "volume": 71873.0}, {"date": "2023-09-12", "close": 123.04, "volume": 57861.0}, {"date": "2023-09-13", "close": 124.28, "volume": 66149.0}, {"date": "2023-09-14", "close": 127.83, "volume": 76163.0}, {"date": "2023-09-15", "close": 114.19, "volume": 388575.0}, {"date": "2023-09-18", "close": 116.7, "volume": 79241.0}, {"date": "2023-09-19", "close": 115.15, "volume": 59908.0}, {"date": "2023-09-20", "close": 115.54, "volume": 87863.0}, {"date": "2023-09-21", "close": 114.07, "volume": 59588.0}, {"date": "2023-09-22", "close": 114.72, "volume": 48974.0}, {"date": "2023-09-25", "close": 116.6, "volume": 32047.0}, {"date": "2023-09-26", "close": 115.08, "volume": 48235.0}, {"date": "2023-09-27", "close": 117.38, "volume": 35938.0}, {"date": "2023-09-28", "close": 117.4, "volume": 65471.0}, {"date": "2023-09-29", "close": 117.68, "volume": 78652.0}, {"date": "2023-10-02", "close": 116.33, "volume": 46171.0}, {"date": "2023-10-03", "close": 114.21, "volume": 47941.0}, {"date": "2023-10-04", "close": 114.64, "volume": 42487.0}, {"date": "2023-10-05", "close": 113.87, "volume": 51707.0}, {"date": "2023-10-06", "close": 114.87, "volume": 54805.0}, {"date": "2023-10-09", "close": 116.2, "volume": 19467.0}, {"date": "2023-10-10", "close": 116.74, "volume": 41417.0}, {"date": "2023-10-11", "close": 117.58, "volume": 36180.0}, {"date": "2023-10-12", "close": 114.06, "volume": 38792.0}, {"date": "2023-10-13", "close": 111.03, "volume": 61281.0}, {"date": "2023-10-16", "close": 112.33, "volume": 71952.0}, {"date": "2023-10-17", "close": 112.29, "volume": 82828.0}, {"date": "2023-10-18", "close": 106.92, "volume": 110815.0}, {"date": "2023-10-19", "close": 122.58, "volume": 489544.0}, {"date": "2023-10-20", "close": 115.61, "volume": 338562.0}, {"date": "2023-10-23", "close": 120.54, "volume": 258383.0}, {"date": "2023-10-24", "close": 125.02, "volume": 171750.0}, {"date": "2023-10-25", "close": 125.88, "volume": 130948.0}, {"date": "2023-10-26", "close": 125.62, "volume": 79281.0}, {"date": "2023-10-27", "close": 125.63, "volume": 111565.0}, {"date": "2023-10-30", "close": 126.28, "volume": 90171.0}, {"date": "2023-10-31", "close": 124.92, "volume": 101592.0}, {"date": "2023-11-01", "close": 126.58, "volume": 105033.0}, {"date": "2023-11-02", "close": 127.0, "volume": 116216.0}, {"date": "2023-11-03", "close": 128.17, "volume": 91353.0}, {"date": "2023-11-06", "close": 128.35, "volume": 78380.0}, {"date": "2023-11-07", "close": 123.59, "volume": 65013.0}, {"date": "2023-11-08", "close": 122.08, "volume": 96769.0}, {"date": "2023-11-09", "close": 121.28, "volume": 109026.0}, {"date": "2023-11-10", "close": 122.92, "volume": 41252.0}, {"date": "2023-11-13", "close": 123.16, "volume": 43918.0}, {"date": "2023-11-14", "close": 128.73, "volume": 91779.0}, {"date": "2023-11-15", "close": 125.04, "volume": 112243.0}, {"date": "2023-11-16", "close": 125.46, "volume": 51170.0}, {"date": "2023-11-17", "close": 126.9, "volume": 81684.0}, {"date": "2023-11-20", "close": 123.08, "volume": 78415.0}, {"date": "2023-11-21", "close": 121.0, "volume": 76856.0}, {"date": "2023-11-22", "close": 121.41, "volume": 47207.0}, {"date": "2023-11-24", "close": 121.87, "volume": 23984.0}, {"date": "2023-11-27", "close": 120.42, "volume": 50726.0}, {"date": "2023-11-28", "close": 118.25, "volume": 46649.0}, {"date": "2023-11-29", "close": 119.61, "volume": 74225.0}, {"date": "2023-11-30", "close": 119.31, "volume": 89804.0}, {"date": "2023-12-01", "close": 119.7, "volume": 114353.0}, {"date": "2023-12-04", "close": 121.97, "volume": 75444.0}, {"date": "2023-12-05", "close": 119.97, "volume": 116682.0}, {"date": "2023-12-06", "close": 121.01, "volume": 92310.0}, {"date": "2023-12-07", "close": 119.59, "volume": 57456.0}, {"date": "2023-12-08", "close": 120.55, "volume": 51198.0}, {"date": "2023-12-11", "close": 122.44, "volume": 64520.0}, {"date": "2023-12-12", "close": 122.01, "volume": 85000.0}, {"date": "2023-12-13", "close": 128.25, "volume": 135175.0}, {"date": "2023-12-14", "close": 133.65, "volume": 128621.0}, {"date": "2023-12-15", "close": 133.74, "volume": 689074.0}, {"date": "2023-12-18", "close": 130.14, "volume": 106819.0}, {"date": "2023-12-19", "close": 130.6, "volume": 81702.0}, {"date": "2023-12-20", "close": 130.21, "volume": 65435.0}, {"date": "2023-12-21", "close": 131.29, "volume": 72593.0}, {"date": "2023-12-22", "close": 133.65, "volume": 52736.0}, {"date": "2023-12-26", "close": 133.34, "volume": 61547.0}, {"date": "2023-12-27", "close": 131.16, "volume": 82284.0}, {"date": "2023-12-28", "close": 130.66, "volume": 59292.0}, {"date": "2023-12-29", "close": 129.16, "volume": 45366.0}, {"date": "2024-01-02", "close": 127.69, "volume": 84167.0}, {"date": "2024-01-03", "close": 122.79, "volume": 146488.0}, {"date": "2024-01-04", "close": 131.24, "volume": 157793.0}, {"date": "2024-01-05", "close": 133.0, "volume": 141881.0}, {"date": "2024-01-08", "close": 132.88, "volume": 74345.0}, {"date": "2024-01-09", "close": 132.18, "volume": 103533.0}, {"date": "2024-01-10", "close": 131.86, "volume": 82426.0}, {"date": "2024-01-11", "close": 130.94, "volume": 101846.0}, {"date": "2024-01-12", "close": 129.28, "volume": 62390.0}, {"date": "2024-01-16", "close": 129.67, "volume": 79866.0}, {"date": "2024-01-17", "close": 126.83, "volume": 71733.0}, {"date": "2024-01-18", "close": 129.62, "volume": 85493.0}, {"date": "2024-01-19", "close": 129.62, "volume": 122278.0}, {"date": "2024-01-22", "close": 131.33, "volume": 51821.0}, {"date": "2024-01-23", "close": 132.49, "volume": 50723.0}, {"date": "2024-01-24", "close": 129.5, "volume": 69725.0}, {"date": "2024-01-25", "close": 132.75, "volume": 102461.0}, {"date": "2024-01-26", "close": 133.35, "volume": 78939.0}, {"date": "2024-01-29", "close": 133.54, "volume": 48882.0}, {"date": "2024-01-30", "close": 134.08, "volume": 60613.0}, {"date": "2024-01-31", "close": 130.11, "volume": 61383.0}, {"date": "2024-02-01", "close": 132.16, "volume": 47518.0}, {"date": "2024-02-02", "close": 131.7, "volume": 48340.0}, {"date": "2024-02-05", "close": 128.09, "volume": 45378.0}, {"date": "2024-02-06", "close": 128.77, "volume": 35759.0}, {"date": "2024-02-07", "close": 128.81, "volume": 50612.0}, {"date": "2024-02-08", "close": 128.68, "volume": 109063.0}, {"date": "2024-02-09", "close": 130.51, "volume": 49197.0}, {"date": "2024-02-12", "close": 131.86, "volume": 51027.0}, {"date": "2024-02-13", "close": 124.9, "volume": 63333.0}, {"date": "2024-02-14", "close": 126.15, "volume": 46979.0}, {"date": "2024-02-15", "close": 125.73, "volume": 96366.0}, {"date": "2024-02-16", "close": 123.44, "volume": 54730.0}, {"date": "2024-02-20", "close": 122.79, "volume": 117639.0}, {"date": "2024-02-21", "close": 122.98, "volume": 105741.0}, {"date": "2024-02-22", "close": 119.3, "volume": 89159.0}, {"date": "2024-02-23", "close": 121.82, "volume": 68036.0}, {"date": "2024-02-26", "close": 120.59, "volume": 54452.0}, {"date": "2024-02-27", "close": 119.62, "volume": 82341.0}, {"date": "2024-02-28", "close": 121.4, "volume": 57002.0}, {"date": "2024-02-29", "close": 119.31, "volume": 140942.0}, {"date": "2024-03-01", "close": 120.5, "volume": 119101.0}, {"date": "2024-03-04", "close": 120.49, "volume": 56294.0}, {"date": "2024-03-05", "close": 121.1, "volume": 62250.0}, {"date": "2024-03-06", "close": 119.92, "volume": 54564.0}, {"date": "2024-03-07", "close": 122.73, "volume": 56570.0}, {"date": "2024-03-08", "close": 114.97, "volume": 103085.0}, {"date": "2024-03-11", "close": 116.06, "volume": 88020.0}, {"date": "2024-03-12", "close": 113.99, "volume": 60451.0}, {"date": "2024-03-13", "close": 116.06, "volume": 65532.0}, {"date": "2024-03-14", "close": 113.31, "volume": 90520.0}, {"date": "2024-03-15", "close": 115.05, "volume": 346948.0}, {"date": "2024-03-18", "close": 112.21, "volume": 102194.0}, {"date": "2024-03-19", "close": 113.28, "volume": 51552.0}, {"date": "2024-03-20", "close": 113.4, "volume": 58052.0}, {"date": "2024-03-21", "close": 113.7, "volume": 85038.0}, {"date": "2024-03-22", "close": 113.28, "volume": 38186.0}, {"date": "2024-03-25", "close": 115.37, "volume": 65221.0}, {"date": "2024-03-26", "close": 117.36, "volume": 86209.0}, {"date": "2024-03-27", "close": 118.11, "volume": 72768.0}, {"date": "2024-03-28", "close": 117.66, "volume": 85959.0}, {"date": "2024-04-01", "close": 115.63, "volume": 100650.0}, {"date": "2024-04-02", "close": 114.79, "volume": 102638.0}, {"date": "2024-04-03", "close": 115.35, "volume": 112172.0}, {"date": "2024-04-04", "close": 114.49, "volume": 251010.0}, {"date": "2024-04-05", "close": 116.25, "volume": 130069.0}, {"date": "2024-04-08", "close": 119.8, "volume": 121484.0}, {"date": "2024-04-09", "close": 118.61, "volume": 99600.0}, {"date": "2024-04-10", "close": 115.1, "volume": 106600.0}, {"date": "2024-04-11", "close": 115.22, "volume": 63789.0}, {"date": "2024-04-12", "close": 114.53, "volume": 78312.0}, {"date": "2024-04-15", "close": 114.74, "volume": 77877.0}, {"date": "2024-04-16", "close": 114.17, "volume": 81883.0}, {"date": "2024-04-17", "close": 112.81, "volume": 111530.0}, {"date": "2024-04-18", "close": 116.51, "volume": 125561.0}, {"date": "2024-04-19", "close": 117.37, "volume": 124528.0}, {"date": "2024-04-22", "close": 116.82, "volume": 107395.0}, {"date": "2024-04-23", "close": 118.96, "volume": 91137.0}, {"date": "2024-04-24", "close": 116.37, "volume": 87032.0}, {"date": "2024-04-25", "close": 117.4, "volume": 71360.0}, {"date": "2024-04-26", "close": 116.24, "volume": 70363.0}, {"date": "2024-04-29", "close": 117.33, "volume": 84521.0}, {"date": "2024-04-30", "close": 116.15, "volume": 86169.0}, {"date": "2024-05-01", "close": 117.17, "volume": 99877.0}, {"date": "2024-05-02", "close": 119.88, "volume": 92253.0}, {"date": "2024-05-03", "close": 118.29, "volume": 105250.0}, {"date": "2024-05-06", "close": 118.71, "volume": 80564.0}, {"date": "2024-05-07", "close": 118.78, "volume": 68058.0}, {"date": "2024-05-08", "close": 118.35, "volume": 75424.0}, {"date": "2024-05-09", "close": 120.12, "volume": 113583.0}, {"date": "2024-05-10", "close": 119.73, "volume": 68515.0}, {"date": "2024-05-13", "close": 118.91, "volume": 70909.0}, {"date": "2024-05-14", "close": 119.58, "volume": 84669.0}, {"date": "2024-05-15", "close": 117.94, "volume": 90738.0}, {"date": "2024-05-16", "close": 117.97, "volume": 78226.0}, {"date": "2024-05-17", "close": 117.05, "volume": 69745.0}, {"date": "2024-05-20", "close": 116.04, "volume": 69513.0}, {"date": "2024-05-21", "close": 116.71, "volume": 71091.0}, {"date": "2024-05-22", "close": 115.77, "volume": 97388.0}, {"date": "2024-05-23", "close": 114.14, "volume": 88269.0}, {"date": "2024-05-24", "close": 113.97, "volume": 79726.0}, {"date": "2024-05-28", "close": 112.48, "volume": 97594.0}, {"date": "2024-05-29", "close": 111.74, "volume": 86121.0}, {"date": "2024-05-30", "close": 112.66, "volume": 87042.0}, {"date": "2024-05-31", "close": 114.82, "volume": 86651.0}, {"date": "2024-06-03", "close": 117.0, "volume": 133109.0}, {"date": "2024-06-04", "close": 114.2, "volume": 113141.0}, {"date": "2024-06-05", "close": 113.62, "volume": 96977.0}, {"date": "2024-06-06", "close": 114.3, "volume": 65725.0}, {"date": "2024-06-07", "close": 113.82, "volume": 60661.0}, {"date": "2024-06-10", "close": 113.93, "volume": 113545.0}, {"date": "2024-06-11", "close": 115.45, "volume": 124284.0}, {"date": "2024-06-12", "close": 115.55, "volume": 115825.0}, {"date": "2024-06-13", "close": 118.1, "volume": 89530.0}, {"date": "2024-06-14", "close": 118.0, "volume": 97883.0}, {"date": "2024-06-17", "close": 117.04, "volume": 89935.0}, {"date": "2024-06-18", "close": 117.03, "volume": 92985.0}, {"date": "2024-06-20", "close": 113.65, "volume": 139961.0}, {"date": "2024-06-21", "close": 114.11, "volume": 1004291.0}, {"date": "2024-06-24", "close": 114.43, "volume": 120791.0}, {"date": "2024-06-25", "close": 111.59, "volume": 148626.0}, {"date": "2024-06-26", "close": 113.22, "volume": 164757.0}, {"date": "2024-06-27", "close": 129.48, "volume": 335530.0}, {"date": "2024-06-28", "close": 122.88, "volume": 476649.0}, {"date": "2024-07-01", "close": 113.16, "volume": 235829.0}, {"date": "2024-07-02", "close": 115.16, "volume": 147777.0}, {"date": "2024-07-03", "close": 114.28, "volume": 57638.0}, {"date": "2024-07-05", "close": 113.75, "volume": 91859.0}, {"date": "2024-07-08", "close": 113.28, "volume": 94256.0}, {"date": "2024-07-09", "close": 109.3, "volume": 126990.0}, {"date": "2024-07-10", "close": 111.85, "volume": 100954.0}, {"date": "2024-07-11", "close": 115.88, "volume": 93500.0}, {"date": "2024-07-12", "close": 117.54, "volume": 102135.0}, {"date": "2024-07-15", "close": 120.67, "volume": 87251.0}, {"date": "2024-07-16", "close": 124.54, "volume": 80263.0}, {"date": "2024-07-17", "close": 122.58, "volume": 129261.0}, {"date": "2024-07-18", "close": 120.95, "volume": 68878.0}, {"date": "2024-07-19", "close": 119.08, "volume": 76970.0}, {"date": "2024-07-22", "close": 120.66, "volume": 55596.0}, {"date": "2024-07-23", "close": 119.6, "volume": 95046.0}, {"date": "2024-07-24", "close": 117.95, "volume": 61600.0}, {"date": "2024-07-25", "close": 123.4, "volume": 63980.0}, {"date": "2024-07-26", "close": 124.9, "volume": 111233.0}, {"date": "2024-07-29", "close": 124.94, "volume": 65454.0}, {"date": "2024-07-30", "close": 124.91, "volume": 76027.0}, {"date": "2024-07-31", "close": 125.99, "volume": 82308.0}, {"date": "2024-08-01", "close": 122.82, "volume": 81268.0}, {"date": "2024-08-02", "close": 120.59, "volume": 59068.0}, {"date": "2024-08-05", "close": 118.1, "volume": 87044.0}, {"date": "2024-08-06", "close": 118.27, "volume": 69070.0}, {"date": "2024-08-07", "close": 117.23, "volume": 61536.0}, {"date": "2024-08-08", "close": 117.66, "volume": 67963.0}, {"date": "2024-08-09", "close": 116.08, "volume": 65721.0}, {"date": "2024-08-12", "close": 113.9, "volume": 57445.0}, {"date": "2024-08-13", "close": 116.77, "volume": 59411.0}, {"date": "2024-08-14", "close": 117.06, "volume": 55038.0}, {"date": "2024-08-15", "close": 120.93, "volume": 59041.0}, {"date": "2024-08-16", "close": 121.21, "volume": 53239.0}, {"date": "2024-08-19", "close": 122.35, "volume": 61453.0}, {"date": "2024-08-20", "close": 122.33, "volume": 67963.0}, {"date": "2024-08-21", "close": 122.58, "volume": 42019.0}, {"date": "2024-08-22", "close": 120.81, "volume": 39494.0}, {"date": "2024-08-23", "close": 122.32, "volume": 45254.0}, {"date": "2024-08-26", "close": 122.91, "volume": 40064.0}, {"date": "2024-08-27", "close": 123.77, "volume": 47959.0}, {"date": "2024-08-28", "close": 123.47, "volume": 56556.0}, {"date": "2024-08-29", "close": 123.38, "volume": 42517.0}, {"date": "2024-08-30", "close": 124.05, "volume": 45421.0}, {"date": "2024-09-03", "close": 119.11, "volume": 79857.0}, {"date": "2024-09-04", "close": 118.83, "volume": 35310.0}, {"date": "2024-09-05", "close": 117.24, "volume": 33442.0}, {"date": "2024-09-06", "close": 114.48, "volume": 72821.0}, {"date": "2024-09-09", "close": 114.66, "volume": 54118.0}, {"date": "2024-09-10", "close": 115.18, "volume": 39880.0}, {"date": "2024-09-11", "close": 115.38, "volume": 52633.0}, {"date": "2024-09-12", "close": 116.7, "volume": 67630.0}, {"date": "2024-09-13", "close": 120.41, "volume": 66758.0}, {"date": "2024-09-16", "close": 123.44, "volume": 56196.0}, {"date": "2024-09-17", "close": 123.36, "volume": 72796.0}, {"date": "2024-09-18", "close": 124.88, "volume": 57244.0}, {"date": "2024-09-19", "close": 126.41, "volume": 52443.0}, {"date": "2024-09-20", "close": 123.41, "volume": 271377.0}, {"date": "2024-09-23", "close": 123.82, "volume": 56000.0}, {"date": "2024-09-24", "close": 124.08, "volume": 42227.0}, {"date": "2024-09-25", "close": 121.72, "volume": 45699.0}, {"date": "2024-09-26", "close": 122.8, "volume": 37978.0}, {"date": "2024-09-27", "close": 124.14, "volume": 48225.0}, {"date": "2024-09-30", "close": 124.64, "volume": 48816.0}, {"date": "2024-10-01", "close": 124.1, "volume": 45754.0}, {"date": "2024-10-02", "close": 123.87, "volume": 26121.0}, {"date": "2024-10-03", "close": 121.88, "volume": 35696.0}, {"date": "2024-10-04", "close": 123.29, "volume": 30641.0}, {"date": "2024-10-07", "close": 122.14, "volume": 31891.0}, {"date": "2024-10-08", "close": 120.91, "volume": 28340.0}, {"date": "2024-10-09", "close": 122.19, "volume": 50470.0}, {"date": "2024-10-10", "close": 120.23, "volume": 39252.0}, {"date": "2024-10-11", "close": 122.12, "volume": 41829.0}, {"date": "2024-10-14", "close": 120.17, "volume": 46167.0}, {"date": "2024-10-15", "close": 119.45, "volume": 70349.0}, {"date": "2024-10-16", "close": 119.72, "volume": 50717.0}, {"date": "2024-10-17", "close": 118.36, "volume": 104948.0}, {"date": "2024-10-18", "close": 116.14, "volume": 76675.0}, {"date": "2024-10-21", "close": 113.65, "volume": 61015.0}, {"date": "2024-10-22", "close": 112.31, "volume": 81723.0}, {"date": "2024-10-23", "close": 114.24, "volume": 62510.0}, {"date": "2024-10-24", "close": 123.87, "volume": 239638.0}, {"date": "2024-10-25", "close": 121.41, "volume": 98441.0}, {"date": "2024-10-28", "close": 121.16, "volume": 63949.0}, {"date": "2024-10-29", "close": 118.21, "volume": 52981.0}, {"date": "2024-10-30", "close": 118.66, "volume": 46261.0}, {"date": "2024-10-31", "close": 119.7, "volume": 52237.0}, {"date": "2024-11-01", "close": 119.79, "volume": 35705.0}, {"date": "2024-11-04", "close": 118.92, "volume": 42769.0}, {"date": "2024-11-05", "close": 121.57, "volume": 48847.0}, {"date": "2024-11-06", "close": 133.52, "volume": 198334.0}, {"date": "2024-11-07", "close": 128.26, "volume": 95500.0}, {"date": "2024-11-08", "close": 126.37, "volume": 69142.0}, {"date": "2024-11-11", "close": 127.94, "volume": 71111.0}, {"date": "2024-11-12", "close": 125.56, "volume": 51035.0}, {"date": "2024-11-13", "close": 124.15, "volume": 63922.0}, {"date": "2024-11-14", "close": 124.41, "volume": 119337.0}, {"date": "2024-11-15", "close": 123.24, "volume": 62546.0}, {"date": "2024-11-18", "close": 124.66, "volume": 68464.0}, {"date": "2024-11-19", "close": 124.9, "volume": 72257.0}, {"date": "2024-11-20", "close": 128.05, "volume": 72271.0}, {"date": "2024-11-21", "close": 130.72, "volume": 82519.0}, {"date": "2024-11-22", "close": 130.4, "volume": 73295.0}, {"date": "2024-11-25", "close": 133.04, "volume": 91438.0}, {"date": "2024-11-26", "close": 131.08, "volume": 119744.0}, {"date": "2024-11-27", "close": 131.62, "volume": 83377.0}, {"date": "2024-11-29", "close": 132.77, "volume": 34807.0}, {"date": "2024-12-02", "close": 132.68, "volume": 46347.0}, {"date": "2024-12-03", "close": 129.47, "volume": 51172.0}, {"date": "2024-12-04", "close": 130.65, "volume": 170926.0}, {"date": "2024-12-05", "close": 129.4, "volume": 48512.0}, {"date": "2024-12-06", "close": 129.72, "volume": 53286.0}, {"date": "2024-12-09", "close": 130.2, "volume": 53868.0}, {"date": "2024-12-10", "close": 131.21, "volume": 53672.0}, {"date": "2024-12-11", "close": 130.98, "volume": 57948.0}, {"date": "2024-12-12", "close": 130.75, "volume": 58156.0}, {"date": "2024-12-13", "close": 130.66, "volume": 130458.0}, {"date": "2024-12-16", "close": 128.45, "volume": 85014.0}, {"date": "2024-12-17", "close": 127.18, "volume": 74250.0}, {"date": "2024-12-18", "close": 122.51, "volume": 118109.0}, {"date": "2024-12-19", "close": 123.09, "volume": 87484.0}, {"date": "2024-12-20", "close": 122.61, "volume": 280856.0}, {"date": "2024-12-23", "close": 121.74, "volume": 47201.0}, {"date": "2024-12-24", "close": 122.47, "volume": 18553.0}, {"date": "2024-12-26", "close": 121.75, "volume": 37855.0}, {"date": "2024-12-27", "close": 120.11, "volume": 33576.0}, {"date": "2024-12-30", "close": 118.54, "volume": 51511.0}, {"date": "2024-12-31", "close": 118.31, "volume": 36797.0}, {"date": "2025-01-02", "close": 116.77, "volume": 53713.0}, {"date": "2025-01-03", "close": 118.28, "volume": 44270.0}, {"date": "2025-01-06", "close": 117.64, "volume": 87707.0}, {"date": "2025-01-07", "close": 119.79, "volume": 137065.0}, {"date": "2025-01-08", "close": 123.26, "volume": 112993.0}, {"date": "2025-01-10", "close": 123.06, "volume": 81209.0}, {"date": "2025-01-13", "close": 127.27, "volume": 108385.0}, {"date": "2025-01-14", "close": 128.31, "volume": 71758.0}, {"date": "2025-01-15", "close": 130.61, "volume": 76613.0}, {"date": "2025-01-16", "close": 131.28, "volume": 52462.0}, {"date": "2025-01-17", "close": 133.04, "volume": 63841.0}, {"date": "2025-01-21", "close": 135.24, "volume": 119954.0}, {"date": "2025-01-22", "close": 134.79, "volume": 127698.0}, {"date": "2025-01-23", "close": 139.05, "volume": 109366.0}, {"date": "2025-01-24", "close": 138.45, "volume": 51240.0}, {"date": "2025-01-27", "close": 138.71, "volume": 71047.0}, {"date": "2025-01-28", "close": 136.84, "volume": 84151.0}, {"date": "2025-01-29", "close": 135.06, "volume": 93846.0}, {"date": "2025-01-30", "close": 136.21, "volume": 57055.0}, {"date": "2025-01-31", "close": 134.19, "volume": 71733.0}, {"date": "2025-02-03", "close": 131.14, "volume": 71364.0}, {"date": "2025-02-04", "close": 130.94, "volume": 129856.0}, {"date": "2025-02-05", "close": 132.79, "volume": 62503.0}, {"date": "2025-02-06", "close": 131.62, "volume": 36017.0}, {"date": "2025-02-07", "close": 130.16, "volume": 40709.0}, {"date": "2025-02-10", "close": 129.62, "volume": 53049.0}, {"date": "2025-02-11", "close": 131.92, "volume": 75410.0}, {"date": "2025-02-12", "close": 129.53, "volume": 59614.0}, {"date": "2025-02-13", "close": 130.45, "volume": 58436.0}, {"date": "2025-02-14", "close": 133.07, "volume": 63248.0}, {"date": "2025-02-18", "close": 137.59, "volume": 83441.0}, {"date": "2025-02-19", "close": 138.56, "volume": 60523.0}, {"date": "2025-02-20", "close": 137.1, "volume": 51096.0}, {"date": "2025-02-21", "close": 135.39, "volume": 79182.0}, {"date": "2025-02-24", "close": 131.48, "volume": 92237.0}, {"date": "2025-02-25", "close": 133.64, "volume": 74765.0}, {"date": "2025-02-26", "close": 132.61, "volume": 41487.0}, {"date": "2025-02-27", "close": 132.87, "volume": 46934.0}, {"date": "2025-02-28", "close": 132.12, "volume": 90862.0}, {"date": "2025-03-03", "close": 128.43, "volume": 60223.0}, {"date": "2025-03-04", "close": 126.7, "volume": 70199.0}, {"date": "2025-03-05", "close": 129.85, "volume": 115469.0}, {"date": "2025-03-06", "close": 130.03, "volume": 74302.0}, {"date": "2025-03-07", "close": 132.01, "volume": 72933.0}, {"date": "2025-03-10", "close": 130.91, "volume": 73505.0}, {"date": "2025-03-11", "close": 130.41, "volume": 59234.0}, {"date": "2025-03-12", "close": 127.75, "volume": 107018.0}, {"date": "2025-03-13", "close": 127.75, "volume": 50356.0}, {"date": "2025-03-14", "close": 130.47, "volume": 111146.0}, {"date": "2025-03-17", "close": 129.93, "volume": 62772.0}, {"date": "2025-03-18", "close": 129.29, "volume": 48401.0}, {"date": "2025-03-19", "close": 128.94, "volume": 56469.0}, {"date": "2025-03-20", "close": 127.9, "volume": 45008.0}, {"date": "2025-03-21", "close": 126.92, "volume": 198520.0}, {"date": "2025-03-24", "close": 128.71, "volume": 63327.0}, {"date": "2025-03-25", "close": 129.94, "volume": 106597.0}, {"date": "2025-03-26", "close": 130.53, "volume": 62825.0}, {"date": "2025-03-27", "close": 130.98, "volume": 46602.0}, {"date": "2025-03-28", "close": 126.71, "volume": 49920.0}, {"date": "2025-03-31", "close": 126.52, "volume": 85504.0}, {"date": "2025-04-01", "close": 127.59, "volume": 98191.0}, {"date": "2025-04-02", "close": 130.45, "volume": 139785.0}, {"date": "2025-04-03", "close": 129.28, "volume": 259561.0}, {"date": "2025-04-04", "close": 119.79, "volume": 142927.0}, {"date": "2025-04-07", "close": 119.62, "volume": 225550.0}, {"date": "2025-04-08", "close": 116.32, "volume": 103844.0}, {"date": "2025-04-09", "close": 126.3, "volume": 156210.0}, {"date": "2025-04-10", "close": 123.49, "volume": 102105.0}, {"date": "2025-04-11", "close": 126.78, "volume": 69693.0}, {"date": "2025-04-14", "close": 127.44, "volume": 88096.0}, {"date": "2025-04-15", "close": 128.51, "volume": 98379.0}, {"date": "2025-04-16", "close": 124.78, "volume": 106819.0}, {"date": "2025-04-17", "close": 124.06, "volume": 75098.0}, {"date": "2025-04-21", "close": 122.26, "volume": 62737.0}, {"date": "2025-04-22", "close": 124.59, "volume": 116658.0}, {"date": "2025-04-23", "close": 125.73, "volume": 57840.0}, {"date": "2025-04-24", "close": 129.64, "volume": 112241.0}, {"date": "2025-04-25", "close": 128.67, "volume": 67078.0}, {"date": "2025-04-28", "close": 128.32, "volume": 50229.0}, {"date": "2025-04-29", "close": 129.09, "volume": 43512.0}, {"date": "2025-04-30", "close": 129.06, "volume": 62665.0}, {"date": "2025-05-01", "close": 130.4, "volume": 53523.0}, {"date": "2025-05-02", "close": 132.76, "volume": 36954.0}, {"date": "2025-05-05", "close": 132.13, "volume": 70637.0}, {"date": "2025-05-06", "close": 134.57, "volume": 98033.0}, {"date": "2025-05-07", "close": 132.36, "volume": 77182.0}, {"date": "2025-05-08", "close": 133.36, "volume": 62088.0}, {"date": "2025-05-09", "close": 134.09, "volume": 79215.0}, {"date": "2025-05-12", "close": 137.81, "volume": 51299.0}, {"date": "2025-05-13", "close": 138.9, "volume": 48822.0}, {"date": "2025-05-14", "close": 137.67, "volume": 65265.0}, {"date": "2025-05-15", "close": 141.44, "volume": 112362.0}, {"date": "2025-05-16", "close": 141.84, "volume": 63568.0}, {"date": "2025-05-19", "close": 142.76, "volume": 42121.0}, {"date": "2025-05-20", "close": 141.08, "volume": 58410.0}, {"date": "2025-05-21", "close": 138.78, "volume": 43125.0}, {"date": "2025-05-22", "close": 137.08, "volume": 60651.0}, {"date": "2025-05-23", "close": 137.98, "volume": 92580.0}, {"date": "2025-05-27", "close": 139.82, "volume": 124561.0}, {"date": "2025-05-28", "close": 139.69, "volume": 82696.0}, {"date": "2025-05-29", "close": 140.74, "volume": 99069.0}, {"date": "2025-05-30", "close": 139.4, "volume": 112902.0}, {"date": "2025-06-02", "close": 139.8, "volume": 61891.0}, {"date": "2025-06-03", "close": 139.25, "volume": 115637.0}, {"date": "2025-06-04", "close": 136.56, "volume": 105855.0}, {"date": "2025-06-05", "close": 135.27, "volume": 69899.0}, {"date": "2025-06-06", "close": 135.35, "volume": 57738.0}, {"date": "2025-06-09", "close": 137.22, "volume": 64377.0}, {"date": "2025-06-10", "close": 138.24, "volume": 125191.0}, {"date": "2025-06-11", "close": 137.23, "volume": 98963.0}, {"date": "2025-06-12", "close": 136.29, "volume": 100037.0}, {"date": "2025-06-13", "close": 134.22, "volume": 76158.0}, {"date": "2025-06-16", "close": 135.58, "volume": 101919.0}, {"date": "2025-06-17", "close": 135.13, "volume": 88187.0}, {"date": "2025-06-18", "close": 134.85, "volume": 75157.0}, {"date": "2025-06-20", "close": 135.78, "volume": 173016.0}, {"date": "2025-06-23", "close": 136.76, "volume": 85578.0}, {"date": "2025-06-24", "close": 138.22, "volume": 109902.0}, {"date": "2025-06-25", "close": 137.29, "volume": 120905.0}, {"date": "2025-06-26", "close": 143.23, "volume": 261348.0}, {"date": "2025-06-27", "close": 142.7, "volume": 340806.0}, {"date": "2025-06-30", "close": 144.25, "volume": 217063.0}, {"date": "2025-07-01", "close": 147.56, "volume": 275247.0}, {"date": "2025-07-02", "close": 147.11, "volume": 325121.0}, {"date": "2025-07-03", "close": 148.29, "volume": 237756.0}, {"date": "2025-07-07", "close": 145.96, "volume": 278750.0}, {"date": "2025-07-08", "close": 145.47, "volume": 180703.0}, {"date": "2025-07-09", "close": 143.75, "volume": 232635.0}, {"date": "2025-07-10", "close": 140.7, "volume": 174039.0}, {"date": "2025-07-11", "close": 138.14, "volume": 146357.0}, {"date": "2025-07-14", "close": 136.09, "volume": 156028.0}, {"date": "2025-07-15", "close": 135.66, "volume": 312309.0}, {"date": "2025-07-16", "close": 135.86, "volume": 119861.0}, {"date": "2025-07-17", "close": 138.64, "volume": 185443.0}, {"date": "2025-07-18", "close": 137.18, "volume": 169667.0}, {"date": "2025-07-21", "close": 135.17, "volume": 70606.0}, {"date": "2025-07-22", "close": 137.02, "volume": 117208.0}, {"date": "2025-07-23", "close": 138.13, "volume": 70171.0}, {"date": "2025-07-24", "close": 137.49, "volume": 112249.0}, {"date": "2025-07-25", "close": 137.76, "volume": 78597.0}, {"date": "2025-07-28", "close": 137.88, "volume": 89356.0}, {"date": "2025-07-29", "close": 136.83, "volume": 72252.0}, {"date": "2025-07-30", "close": 135.7, "volume": 66797.0}, {"date": "2025-07-31", "close": 136.51, "volume": 77604.0}, {"date": "2025-08-01", "close": 133.42, "volume": 70276.0}, {"date": "2025-08-04", "close": 135.41, "volume": 65423.0}, {"date": "2025-08-05", "close": 135.91, "volume": 64381.0}, {"date": "2025-08-06", "close": 135.43, "volume": 77816.0}, {"date": "2025-08-07", "close": 135.43, "volume": 47464.0}, {"date": "2025-08-08", "close": 135.87, "volume": 33728.0}, {"date": "2025-08-11", "close": 137.0, "volume": 70245.0}, {"date": "2025-08-12", "close": 140.15, "volume": 104010.0}, {"date": "2025-08-13", "close": 143.08, "volume": 142973.0}, {"date": "2025-08-14", "close": 140.73, "volume": 72923.0}, {"date": "2025-08-15", "close": 138.47, "volume": 95237.0}, {"date": "2025-08-18", "close": 139.79, "volume": 75190.0}, {"date": "2025-08-19", "close": 140.83, "volume": 55084.0}, {"date": "2025-08-20", "close": 138.53, "volume": 61984.0}, {"date": "2025-08-21", "close": 138.23, "volume": 60788.0}, {"date": "2025-08-22", "close": 143.07, "volume": 118564.0}, {"date": "2025-08-25", "close": 139.83, "volume": 101783.0}, {"date": "2025-08-26", "close": 138.81, "volume": 75221.0}, {"date": "2025-08-27", "close": 140.43, "volume": 107542.0}, {"date": "2025-08-28", "close": 139.41, "volume": 70623.0}, {"date": "2025-08-29", "close": 137.23, "volume": 91321.0}, {"date": "2025-09-02", "close": 137.02, "volume": 88736.0}, {"date": "2025-09-03", "close": 136.41, "volume": 70401.0}, {"date": "2025-09-04", "close": 138.52, "volume": 99458.0}, {"date": "2025-09-05", "close": 140.48, "volume": 65743.0}, {"date": "2025-09-08", "close": 140.39, "volume": 77827.0}, {"date": "2025-09-09", "close": 138.1, "volume": 79782.0}, {"date": "2025-09-10", "close": 137.65, "volume": 70104.0}, {"date": "2025-09-11", "close": 140.82, "volume": 86745.0}, {"date": "2025-09-12", "close": 139.52, "volume": 120171.0}, {"date": "2025-09-15", "close": 139.81, "volume": 77345.0}, {"date": "2025-09-16", "close": 140.56, "volume": 99410.0}, {"date": "2025-09-17", "close": 139.64, "volume": 91431.0}, {"date": "2025-09-18", "close": 141.15, "volume": 101874.0}, {"date": "2025-09-19", "close": 138.93, "volume": 179543.0}, {"date": "2025-09-22", "close": 140.4, "volume": 82132.0}, {"date": "2025-09-23", "close": 139.68, "volume": 135706.0}, {"date": "2025-09-24", "close": 137.71, "volume": 118016.0}, {"date": "2025-09-25", "close": 138.01, "volume": 114071.0}, {"date": "2025-09-26", "close": 139.68, "volume": 94910.0}, {"date": "2025-09-29", "close": 140.02, "volume": 141495.0}, {"date": "2025-09-30", "close": 140.56, "volume": 104280.0}, {"date": "2025-10-01", "close": 140.12, "volume": 158861.0}, {"date": "2025-10-02", "close": 141.82, "volume": 125904.0}, {"date": "2025-10-03", "close": 141.18, "volume": 115719.0}, {"date": "2025-10-06", "close": 140.56, "volume": 70937.0}, {"date": "2025-10-07", "close": 139.16, "volume": 149587.0}, {"date": "2025-10-08", "close": 139.86, "volume": 147182.0}, {"date": "2025-10-09", "close": 136.37, "volume": 85712.0}, {"date": "2025-10-10", "close": 132.81, "volume": 74895.0}, {"date": "2025-10-13", "close": 132.54, "volume": 122184.0}, {"date": "2025-10-14", "close": 133.83, "volume": 110539.0}, {"date": "2025-10-15", "close": 134.46, "volume": 91145.0}, {"date": "2025-10-16", "close": 131.02, "volume": 155303.0}, {"date": "2025-10-17", "close": 129.87, "volume": 139745.0}, {"date": "2025-10-20", "close": 129.08, "volume": 207597.0}, {"date": "2025-10-21", "close": 128.85, "volume": 270325.0}, {"date": "2025-10-22", "close": 122.65, "volume": 376722.0}, {"date": "2025-10-23", "close": 117.21, "volume": 606257.0}, {"date": "2025-10-24", "close": 116.62, "volume": 187871.0}, {"date": "2025-10-27", "close": 114.41, "volume": 170679.0}, {"date": "2025-10-28", "close": 109.48, "volume": 182781.0}, {"date": "2025-10-29", "close": 111.55, "volume": 174328.0}, {"date": "2025-10-30", "close": 110.1, "volume": 157456.0}, {"date": "2025-10-31", "close": 111.24, "volume": 151075.0}, {"date": "2025-11-03", "close": 112.17, "volume": 161229.0}, {"date": "2025-11-04", "close": 112.29, "volume": 111454.0}, {"date": "2025-11-05", "close": 115.09, "volume": 168396.0}, {"date": "2025-11-06", "close": 112.01, "volume": 156212.0}, {"date": "2025-11-07", "close": 110.88, "volume": 153821.0}, {"date": "2025-11-10", "close": 111.47, "volume": 109852.0}, {"date": "2025-11-11", "close": 112.4, "volume": 91975.0}, {"date": "2025-11-12", "close": 112.17, "volume": 95914.0}, {"date": "2025-11-13", "close": 111.88, "volume": 112634.0}, {"date": "2025-11-14", "close": 110.07, "volume": 83799.0}, {"date": "2025-11-17", "close": 106.57, "volume": 133457.0}, {"date": "2025-11-18", "close": 107.72, "volume": 138768.0}, {"date": "2025-11-19", "close": 108.81, "volume": 166921.0}, {"date": "2025-11-20", "close": 109.59, "volume": 176478.0}, {"date": "2025-11-21", "close": 112.71, "volume": 151821.0}, {"date": "2025-11-24", "close": 114.25, "volume": 191277.0}, {"date": "2025-11-25", "close": 117.87, "volume": 170536.0}, {"date": "2025-11-26", "close": 116.45, "volume": 184735.0}, {"date": "2025-11-28", "close": 114.93, "volume": 86403.0}, {"date": "2025-12-01", "close": 117.0, "volume": 184179.0}, {"date": "2025-12-02", "close": 117.08, "volume": 143336.0}, {"date": "2025-12-03", "close": 118.55, "volume": 92710.0}, {"date": "2025-12-04", "close": 117.97, "volume": 115176.0}, {"date": "2025-12-05", "close": 118.88, "volume": 109450.0}, {"date": "2025-12-08", "close": 118.17, "volume": 113068.0}, {"date": "2025-12-09", "close": 118.84, "volume": 76018.0}, {"date": "2025-12-10", "close": 121.95, "volume": 115762.0}, {"date": "2025-12-11", "close": 123.24, "volume": 173072.0}, {"date": "2025-12-12", "close": 122.35, "volume": 139227.0}, {"date": "2025-12-15", "close": 118.7, "volume": 224921.0}, {"date": "2025-12-16", "close": 121.95, "volume": 211216.0}, {"date": "2025-12-17", "close": 122.13, "volume": 86208.0}, {"date": "2025-12-18", "close": 121.4, "volume": 116228.0}, {"date": "2025-12-19", "close": 120.6, "volume": 329707.0}, {"date": "2025-12-22", "close": 119.98, "volume": 77766.0}, {"date": "2025-12-23", "close": 117.58, "volume": 131978.0}, {"date": "2025-12-24", "close": 118.65, "volume": 51573.0}, {"date": "2025-12-26", "close": 118.97, "volume": 55224.0}, {"date": "2025-12-29", "close": 118.49, "volume": 61405.0}, {"date": "2025-12-30", "close": 118.87, "volume": 64766.0}, {"date": "2025-12-31", "close": 117.87, "volume": 135186.0}, {"date": "2026-01-02", "close": 121.15, "volume": 161022.0}, {"date": "2026-01-05", "close": 121.0, "volume": 84271.0}, {"date": "2026-01-06", "close": 124.23, "volume": 91509.0}, {"date": "2026-01-07", "close": 118.54, "volume": 240709.0}, {"date": "2026-01-08", "close": 126.64, "volume": 320783.0}, {"date": "2026-01-09", "close": 125.14, "volume": 165410.0}, {"date": "2026-01-12", "close": 123.35, "volume": 162811.0}, {"date": "2026-01-13", "close": 123.4, "volume": 132022.0}, {"date": "2026-01-14", "close": 124.72, "volume": 114371.0}, {"date": "2026-01-15", "close": 126.39, "volume": 102212.0}, {"date": "2026-01-16", "close": 124.41, "volume": 84977.0}, {"date": "2026-01-20", "close": 122.99, "volume": 82656.0}, {"date": "2026-01-21", "close": 125.72, "volume": 107655.0}, {"date": "2026-01-22", "close": 126.34, "volume": 68373.0}, {"date": "2026-01-23", "close": 124.82, "volume": 59427.0}, {"date": "2026-01-26", "close": 124.28, "volume": 64162.0}, {"date": "2026-01-27", "close": 124.62, "volume": 54946.0}, {"date": "2026-01-28", "close": 123.59, "volume": 66510.0}, {"date": "2026-01-29", "close": 125.23, "volume": 73179.0}, {"date": "2026-01-30", "close": 125.27, "volume": 91414.0}, {"date": "2026-02-02", "close": 127.27, "volume": 83790.0}, {"date": "2026-02-03", "close": 128.66, "volume": 86769.0}, {"date": "2026-02-04", "close": 132.16, "volume": 111129.0}, {"date": "2026-02-05", "close": 132.79, "volume": 102386.0}, {"date": "2026-02-06", "close": 134.03, "volume": 65024.0}, {"date": "2026-02-09", "close": 133.21, "volume": 56286.0}, {"date": "2026-02-10", "close": 134.89, "volume": 37177.0}, {"date": "2026-02-11", "close": 134.65, "volume": 70980.0}, {"date": "2026-02-12", "close": 134.67, "volume": 71119.0}, {"date": "2026-02-13", "close": 134.96, "volume": 82375.0}, {"date": "2026-02-17", "close": 134.31, "volume": 52265.0}, {"date": "2026-02-18", "close": 133.11, "volume": 112078.0}, {"date": "2026-02-19", "close": 136.33, "volume": 194572.0}, {"date": "2026-02-20", "close": 136.18, "volume": 77269.0}, {"date": "2026-02-23", "close": 135.75, "volume": 81213.0}, {"date": "2026-02-24", "close": 135.74, "volume": 70054.0}, {"date": "2026-02-25", "close": 134.2, "volume": 68601.0}, {"date": "2026-02-26", "close": 134.07, "volume": 65691.0}, {"date": "2026-02-27", "close": 134.7, "volume": 68811.0}, {"date": "2026-03-02", "close": 135.12, "volume": 94666.0}, {"date": "2026-03-03", "close": 133.03, "volume": 68638.0}, {"date": "2026-03-04", "close": 134.92, "volume": 112461.0}, {"date": "2026-03-05", "close": 131.11, "volume": 65176.0}, {"date": "2026-03-06", "close": 129.6, "volume": 76433.0}, {"date": "2026-03-09", "close": 129.34, "volume": 100169.0}, {"date": "2026-03-10", "close": 127.82, "volume": 80188.0}, {"date": "2026-03-11", "close": 125.32, "volume": 160622.0}, {"date": "2026-03-12", "close": 125.89, "volume": 139667.0}, {"date": "2026-03-13", "close": 125.38, "volume": 105726.0}, {"date": "2026-03-16", "close": 118.47, "volume": 280201.0}, {"date": "2026-03-17", "close": 116.82, "volume": 139676.0}, {"date": "2026-03-18", "close": 116.63, "volume": 186459.0}, {"date": "2026-03-19", "close": 115.3, "volume": 169272.0}, {"date": "2026-03-20", "close": 114.97, "volume": 580353.0}, {"date": "2026-03-23", "close": 118.65, "volume": 119981.0}, {"date": "2026-03-24", "close": 119.71, "volume": 106982.0}, {"date": "2026-03-25", "close": 120.54, "volume": 66324.0}, {"date": "2026-03-26", "close": 120.51, "volume": 70738.0}, {"date": "2026-03-27", "close": 117.72, "volume": 110305.0}, {"date": "2026-03-30", "close": 117.63, "volume": 91522.0}, {"date": "2026-03-31", "close": 119.07, "volume": 218759.0}, {"date": "2026-04-01", "close": 117.15, "volume": 224397.0}, {"date": "2026-04-02", "close": 103.02, "volume": 365005.0}, {"date": "2026-04-06", "close": 102.92, "volume": 331662.0}, {"date": "2026-04-07", "close": 105.75, "volume": 310374.0}, {"date": "2026-04-08", "close": 108.42, "volume": 237856.0}, {"date": "2026-04-09", "close": 111.91, "volume": 161876.0}, {"date": "2026-04-10", "close": 110.17, "volume": 123998.0}, {"date": "2026-04-13", "close": 112.85, "volume": 200679.0}, {"date": "2026-04-14", "close": 112.46, "volume": 169659.0}, {"date": "2026-04-15", "close": 107.01, "volume": 175486.0}, {"date": "2026-04-16", "close": 106.41, "volume": 173780.0}, {"date": "2026-04-17", "close": 108.29, "volume": 267762.0}, {"date": "2026-04-20", "close": 108.18, "volume": 181704.0}, {"date": "2026-04-21", "close": 106.85, "volume": 148102.0}, {"date": "2026-04-22", "close": 108.14, "volume": 118498.0}, {"date": "2026-04-23", "close": 110.53, "volume": 118696.0}, {"date": "2026-04-24", "close": 108.89, "volume": 360290.0}, {"date": "2026-04-27", "close": 110.48, "volume": 148309.0}, {"date": "2026-04-28", "close": 110.89, "volume": 172417.0}, {"date": "2026-04-29", "close": 109.76, "volume": 143536.0}, {"date": "2026-04-30", "close": 111.97, "volume": 156262.0}, {"date": "2026-05-01", "close": 111.67, "volume": 127577.0}, {"date": "2026-05-04", "close": 110.63, "volume": 121868.0}, {"date": "2026-05-05", "close": 109.71, "volume": 161435.0}, {"date": "2026-05-06", "close": 113.74, "volume": 188681.0}, {"date": "2026-05-07", "close": 112.34, "volume": 167861.0}, {"date": "2026-05-08", "close": 109.37, "volume": 298126.0}, {"date": "2026-05-11", "close": 108.86, "volume": 167578.0}, {"date": "2026-05-12", "close": 108.07, "volume": 225361.0}, {"date": "2026-05-13", "close": 105.5, "volume": 255402.0}, {"date": "2026-05-14", "close": 106.47, "volume": 218934.0}, {"date": "2026-05-15", "close": 105.33, "volume": 134175.0}, {"date": "2026-05-18", "close": 108.12, "volume": 193831.0}, {"date": "2026-05-19", "close": 108.68, "volume": 180403.0}, {"date": "2026-05-20", "close": 108.48, "volume": 176562.0}, {"date": "2026-05-21", "close": 109.18, "volume": 218364.0}, {"date": "2026-05-22", "close": 109.19, "volume": 185057.0}, {"date": "2026-05-26", "close": 110.73, "volume": 224379.0}, {"date": "2026-05-27", "close": 111.12, "volume": 169892.0}, {"date": "2026-05-28", "close": 110.02, "volume": 355369.0}, {"date": "2026-05-29", "close": 109.29, "volume": 214737.0}, {"date": "2026-06-01", "close": 110.05, "volume": 238446.0}, {"date": "2026-06-02", "close": 113.51, "volume": 246000.0}, {"date": "2026-06-03", "close": 113.28, "volume": 164696.0}, {"date": "2026-06-04", "close": 114.08, "volume": 180404.0}, {"date": "2026-06-05", "close": 112.67, "volume": 204705.0}, {"date": "2026-06-08", "close": 113.09, "volume": 192120.0}, {"date": "2026-06-09", "close": 114.55, "volume": 115123.0}, {"date": "2026-06-10", "close": 112.75, "volume": 165944.0}, {"date": "2026-06-11", "close": 114.68, "volume": 131927.0}, {"date": "2026-06-12", "close": 115.35, "volume": 95313.0}, {"date": "2026-06-15", "close": 114.8, "volume": 198702.0}, {"date": "2026-06-16", "close": 116.09, "volume": 146074.0}, {"date": "2026-06-17", "close": 116.1, "volume": 226503.0}, {"date": "2026-06-18", "close": 119.1, "volume": 369206.0}, {"date": "2026-06-22", "close": 116.73, "volume": 163031.0}, {"date": "2026-06-23", "close": 117.42, "volume": 104442.0}, {"date": "2026-06-24", "close": 120.53, "volume": 115263.0}, {"date": "2026-06-25", "close": 124.87, "volume": 103235.0}, {"date": "2026-06-26", "close": 124.85, "volume": 457907.0}, {"date": "2026-06-29", "close": 124.23, "volume": 184620.0}, {"date": "2026-06-30", "close": 123.8, "volume": 195982.0}, {"date": "2026-07-01", "close": 121.07, "volume": 168216.0}, {"date": "2026-07-02", "close": 122.12, "volume": 380743.0}, {"date": "2026-07-06", "close": 117.61, "volume": 323012.0}, {"date": "2026-07-07", "close": 115.24, "volume": 184571.0}, {"date": "2026-07-08", "close": 111.15, "volume": 197815.0}, {"date": "2026-07-09", "close": 111.18, "volume": 131786.0}, {"date": "2026-07-10", "close": 113.82, "volume": 152451.0}, {"date": "2026-07-13", "close": 114.93, "volume": 125326.0}, {"date": "2026-07-14", "close": 115.46, "volume": 142574.0}, {"date": "2026-07-15", "close": 115.65, "volume": 126878.0}, {"date": "2026-07-16", "close": 118.26, "volume": 106170.0}, {"date": "2026-07-17", "close": 115.54, "volume": 104056.0}, {"date": "2026-07-20", "close": 112.87, "volume": 136108.0}, {"date": "2026-07-21", "close": 112.08, "volume": 117931.0}, {"date": "2026-07-22", "close": 113.79, "volume": 86400.0}, {"date": "2026-07-23", "close": 113.43, "volume": 130031.0}, {"date": "2026-07-24", "close": 113.96, "volume": 103398.0}, {"date": "2026-07-27", "close": 114.6, "volume": 107479.0}, {"date": "2026-07-28", "close": 115.14, "volume": 121745.0}, {"date": "2026-07-29", "close": 112.43, "volume": 139696.0}, {"date": "2026-07-30", "close": 110.57, "volume": 108098.0}, {"date": "2026-07-31", "close": 110.82, "volume": 112722.0}, {"date": "2026-08-03", "close": 113.19, "volume": 101705.0}, {"date": "2026-08-04", "close": 117.73, "volume": 101884.0}, {"date": "2026-08-05", "close": 114.82, "volume": 128336.0}, {"date": "2026-08-06", "close": 114.65, "volume": 106003.0}, {"date": "2026-08-07", "close": 116.06, "volume": 94613.0}], "refreshing": true}