{"ticker": "THO", "overview": {"cik": "730263", "ticker": "THO", "name": "THOR INDUSTRIES INC", "industry": "Motor Homes", "country": "United States", "sic": "3716", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001257210-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000730263-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001433026-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001541547-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001785961-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001898481-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001286185-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0002111902-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000730263-26-000028", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-22", "title": "Annual report", "accession": "0000730263-26-000027", "price_sensitive": true}, {"form": "5", "date": "2026-09-02", "title": "Annual insider statement", "accession": "0001488301-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014357", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0002072459-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001255017-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000730263-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0000730263-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0000730263-26-000018", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247528", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-19", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001931", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0002072459-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001116", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000751", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001448", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002433", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0000730263-26-000011", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "THO", "has_prices": true, "as_of": "2026-08-07", "last": 79.55, "prev_close": 77.68, "change": 1.8699999999999903, "change_pct": 0.02407312049433561, "session_volume": 438622.0, "vwap_5": 78.80768267334759, "vwap_20": 76.40672172910236, "vwap_60": 75.9715692609998, "vwap_250": 92.7899907925657, "high_52w": 120.34, "low_52w": 71.92, "avg_volume_20": 589258.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001541547-26-000004", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Robert W. Martin", "who_key": "MARTIN ROBERT W", "role": "CHIEF EXEC. AND PRES., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 358634.54000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541547/000154154726000004/0001541547-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001286185-26-000004", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Colleen A. Zuhl", "who_key": "ZUHL COLLEEN A", "role": "SR. VP AND CHIEF FIN. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157399.99000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286185/000128618526000004/0001286185-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001898481-26-000005", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Trevor Q. Gasper", "who_key": "Gasper Trevor Q.", "role": "SVP, GENERAL COUNSEL AND SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75862.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Insider files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898481/000189848126000005/0001898481-26-000005-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001785961-26-000004", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Michele McDermott", "who_key": "McDermott Michele", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15198.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785961/000178596126000004/0001785961-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0002111902-26-000007", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Ryan Aaron Biren", "who_key": "Biren Ryan Aaron", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111902/000211190226000007/0002111902-26-000007-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001311511-26-000004", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Jeffrey D. Lorenger", "who_key": "Lorenger Jeffrey D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000131151126000004/0001311511-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001488301-26-000004", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "William J. Kelley Jr", "who_key": "Kelley William J. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488301/000148830126000004/0001488301-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001768695-26-000008", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Laurel Hurd", "who_key": "Hurd Laurel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768695/000176869526000008/0001768695-26-000008-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001754904-26-000004", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Amelia Huntington", "who_key": "Huntington Amelia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754904/000175490426000004/0001754904-26-000004-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001800751-26-000003", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Christina Hennington", "who_key": "HENNINGTON CHRISTINA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800751/000180075126000003/0001800751-26-000003-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001309515-26-000002", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Andrew E. Graves", "who_key": "Graves Andrew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309515/000130951526000002/0001309515-26-000002-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001433026-26-000006", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "W. Todd Woelfer", "who_key": "WOELFER W. TODD", "role": "SVP, CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152181.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433026/000143302626000006/0001433026-26-000006-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001255017-26-000006", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Peter Busch Orthwein", "who_key": "ORTHWEIN PETER BUSCH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1255017/000125501726000006/0001255017-26-000006-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001257210-26-000005", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Christopher J. Klein", "who_key": "KLEIN CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Director files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257210/000125721026000005/0001257210-26-000005-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001433026-26-000004", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "W. Todd Woelfer", "who_key": "WOELFER W. TODD", "role": "SVP, CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 326566.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433026/000143302626000004/0001433026-26-000004-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "0001541547-26-000002", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Robert W. Martin", "who_key": "MARTIN ROBERT W", "role": "CHIEF EXEC. AND PRES., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 761702.9600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541547/000154154726000002/0001541547-26-000002-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "0001785961-26-000002", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Michele McDermott", "who_key": "McDermott Michele", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39833.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785961/000178596126000002/0001785961-26-000002-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "0001898481-26-000003", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Trevor Q. Gasper", "who_key": "Gasper Trevor Q.", "role": "SVP, GENERAL COUNSEL AND SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 106068.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Insider files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898481/000189848126000003/0001898481-26-000003-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "0001286185-26-000002", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Colleen A. Zuhl", "who_key": "ZUHL COLLEEN A", "role": "SR. VP AND CHIEF FIN. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 340985.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286185/000128618526000002/0001286185-26-000002-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "0002111902-26-000005", "src": "INSIDERS", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Ryan Aaron Biren", "who_key": "Biren Ryan Aaron", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33512.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "C-suite exec files routine paperwork on THO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111902/000211190226000005/0002111902-26-000005-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "13DG-0002072459-26-000011", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Life Cycle Investment Partners Ltd", "who_key": "Life Cycle Investment Partners Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Life Cycle Investment Partners Ltd takes a 7.9% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/2072459/0002072459-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001398344-26-014357", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014357-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0000929638-26-001931", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "ACR Alpine Capital Research, LLC moves to a 10% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-001931-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0002072459-26-000008", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Life Cycle Investment Partners Ltd", "who_key": "Life Cycle Investment Partners Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Life Cycle Investment Partners Ltd takes a 6.2% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/2072459/0002072459-26-000008-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-001116", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "THOR Industries Inc", "who_key": "THOR INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "THOR INDUSTRIES INC takes a 5.07% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/730263/0002100119-26-001116-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0002100121-26-000751", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "THOR Industries Inc", "who_key": "THOR INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "THOR INDUSTRIES INC crosses 5% of THO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730263/0002100121-26-000751-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000929638-26-001448", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "ACR Alpine Capital Research, LLC adjusts its stake in THO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-001448-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299022}, {"id": "13DG-0000102909-26-002433", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "THOR Industries Inc", "who_key": "THOR INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "THOR INDUSTRIES INC adjusts its stake in THO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730263/0000102909-26-002433-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "HOUSE-2023-20023404-T449", "src": "CONGRESS", "ticker": "THO", "cik": "", "company": "THOR INDUSTRIES INC", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nThor Industries, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims THO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739022}, {"id": "HOUSE-2023-20022948-T150", "src": "CONGRESS", "ticker": "THO", "cik": "", "company": "THOR INDUSTRIES INC", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nThor Industries, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims THO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875822}], "recent_buys": [], "institutional": [{"id": "13DG-0002072459-26-000011", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Life Cycle Investment Partners Ltd", "who_key": "Life Cycle Investment Partners Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Life Cycle Investment Partners Ltd takes a 7.9% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/2072459/0002072459-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001398344-26-014357", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014357-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0000929638-26-001931", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "ACR Alpine Capital Research, LLC moves to a 10% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-001931-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0002072459-26-000008", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "Life Cycle Investment Partners Ltd", "who_key": "Life Cycle Investment Partners Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "Life Cycle Investment Partners Ltd takes a 6.2% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/2072459/0002072459-26-000008-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251502}, {"id": "13DG-0002100119-26-001116", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "THOR Industries Inc", "who_key": "THOR INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "THOR INDUSTRIES INC takes a 5.07% passive stake in THO", "source_url": "https://www.sec.gov/Archives/edgar/data/730263/0002100119-26-001116-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0002100121-26-000751", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "THOR Industries Inc", "who_key": "THOR INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "THOR INDUSTRIES INC crosses 5% of THO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730263/0002100121-26-000751-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000929638-26-001448", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "ACR Alpine Capital Research, LLC adjusts its stake in THO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-001448-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299022}, {"id": "13DG-0000102909-26-002433", "src": "13DG", "ticker": "THO", "cik": "730263", "company": "THOR INDUSTRIES INC", "company_raw": "THOR INDUSTRIES INC", "who": "THOR Industries Inc", "who_key": "THOR INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Homes", "country": "United States", "headline": "THOR INDUSTRIES INC adjusts its stake in THO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730263/0000102909-26-002433-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Thor Industries, Inc. Common Stock", "new_value": "THOR INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000730263", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000730263", "applied": 1, "detected_at": "2026-10-28T01:45:30.920970"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001257210-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000730263-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001433026-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001541547-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001785961-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001898481-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001286185-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0002111902-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000730263-26-000028", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-22", "title": "Annual report", "accession": "0000730263-26-000027", "price_sensitive": true}, {"form": "5", "date": "2026-09-02", "title": "Annual insider statement", "accession": "0001488301-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014357", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0002072459-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001255017-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000730263-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0000730263-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0000730263-26-000018", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247528", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-19", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001931", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0002072459-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001116", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000751", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001448", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002433", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0000730263-26-000011", "price_sensitive": true}], "performance": {"ticker": "THO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 76.82, "volume": 494023.0}, {"date": "2016-08-09", "close": 76.4, "volume": 525359.0}, {"date": "2016-08-10", "close": 76.6, "volume": 355642.0}, {"date": "2016-08-11", "close": 78.06, "volume": 338013.0}, {"date": "2016-08-12", "close": 77.93, "volume": 290020.0}, {"date": "2016-08-15", "close": 78.72, "volume": 297891.0}, {"date": "2016-08-16", "close": 77.58, "volume": 306667.0}, {"date": "2016-08-17", "close": 77.84, "volume": 309708.0}, {"date": "2016-08-18", "close": 79.71, "volume": 451483.0}, {"date": "2016-08-19", "close": 79.21, "volume": 692240.0}, {"date": "2016-08-22", "close": 79.46, "volume": 389452.0}, {"date": "2016-08-23", "close": 80.01, "volume": 451016.0}, {"date": "2016-08-24", "close": 80.02, "volume": 331138.0}, {"date": "2016-08-25", "close": 80.3, "volume": 354837.0}, {"date": "2016-08-26", "close": 80.24, "volume": 496787.0}, {"date": "2016-08-29", "close": 81.49, "volume": 514305.0}, {"date": "2016-08-30", "close": 81.48, "volume": 445985.0}, {"date": "2016-08-31", "close": 81.15, "volume": 366995.0}, {"date": "2016-09-01", "close": 81.07, "volume": 438235.0}, {"date": "2016-09-02", "close": 81.88, "volume": 272998.0}, {"date": "2016-09-06", "close": 82.68, "volume": 571450.0}, {"date": "2016-09-07", "close": 83.04, "volume": 446255.0}, {"date": "2016-09-08", "close": 81.88, "volume": 561211.0}, {"date": "2016-09-09", "close": 77.98, "volume": 955797.0}, {"date": "2016-09-12", "close": 77.16, "volume": 1574990.0}, {"date": "2016-09-13", "close": 77.21, "volume": 1193373.0}, {"date": "2016-09-14", "close": 78.81, "volume": 801627.0}, {"date": "2016-09-15", "close": 79.89, "volume": 422090.0}, {"date": "2016-09-16", "close": 79.11, "volume": 835122.0}, {"date": "2016-09-19", "close": 80.19, "volume": 572591.0}, {"date": "2016-09-20", "close": 79.65, "volume": 535549.0}, {"date": "2016-09-21", "close": 80.41, "volume": 498921.0}, {"date": "2016-09-22", "close": 82.04, "volume": 712755.0}, {"date": "2016-09-23", "close": 81.67, "volume": 653521.0}, {"date": "2016-09-26", "close": 82.74, "volume": 1268766.0}, {"date": "2016-09-27", "close": 85.66, "volume": 3334672.0}, {"date": "2016-09-28", "close": 86.55, "volume": 1166939.0}, {"date": "2016-09-29", "close": 85.3, "volume": 1114262.0}, {"date": "2016-09-30", "close": 84.7, "volume": 799790.0}, {"date": "2016-10-03", "close": 85.85, "volume": 783267.0}, {"date": "2016-10-04", "close": 85.78, "volume": 847357.0}, {"date": "2016-10-05", "close": 85.84, "volume": 491040.0}, {"date": "2016-10-06", "close": 85.81, "volume": 532430.0}, {"date": "2016-10-07", "close": 84.85, "volume": 703855.0}, {"date": "2016-10-10", "close": 84.69, "volume": 511441.0}, {"date": "2016-10-11", "close": 83.63, "volume": 647773.0}, {"date": "2016-10-12", "close": 83.44, "volume": 803118.0}, {"date": "2016-10-13", "close": 83.26, "volume": 537436.0}, {"date": "2016-10-14", "close": 82.8, "volume": 389264.0}, {"date": "2016-10-17", "close": 82.27, "volume": 545282.0}, {"date": "2016-10-18", "close": 81.78, "volume": 645230.0}, {"date": "2016-10-19", "close": 81.97, "volume": 640513.0}, {"date": "2016-10-20", "close": 81.22, "volume": 498218.0}, {"date": "2016-10-21", "close": 81.85, "volume": 368820.0}, {"date": "2016-10-24", "close": 82.3, "volume": 446547.0}, {"date": "2016-10-25", "close": 80.97, "volume": 521943.0}, {"date": "2016-10-26", "close": 80.59, "volume": 585709.0}, {"date": "2016-10-27", "close": 78.75, "volume": 638833.0}, {"date": "2016-10-28", "close": 79.34, "volume": 524505.0}, {"date": "2016-10-31", "close": 79.31, "volume": 510264.0}, {"date": "2016-11-01", "close": 76.44, "volume": 1077898.0}, {"date": "2016-11-02", "close": 76.14, "volume": 707536.0}, {"date": "2016-11-03", "close": 74.53, "volume": 578917.0}, {"date": "2016-11-04", "close": 75.22, "volume": 673773.0}, {"date": "2016-11-07", "close": 76.63, "volume": 595678.0}, {"date": "2016-11-08", "close": 77.41, "volume": 477124.0}, {"date": "2016-11-09", "close": 77.99, "volume": 692764.0}, {"date": "2016-11-10", "close": 79.31, "volume": 770901.0}, {"date": "2016-11-11", "close": 82.57, "volume": 894935.0}, {"date": "2016-11-14", "close": 84.67, "volume": 945178.0}, {"date": "2016-11-15", "close": 85.92, "volume": 549473.0}, {"date": "2016-11-16", "close": 86.02, "volume": 465642.0}, {"date": "2016-11-17", "close": 87.61, "volume": 616319.0}, {"date": "2016-11-18", "close": 86.51, "volume": 531856.0}, {"date": "2016-11-21", "close": 87.11, "volume": 372454.0}, {"date": "2016-11-22", "close": 88.57, "volume": 628468.0}, {"date": "2016-11-23", "close": 89.58, "volume": 638656.0}, {"date": "2016-11-25", "close": 90.67, "volume": 609583.0}, {"date": "2016-11-28", "close": 90.44, "volume": 1334207.0}, {"date": "2016-11-29", "close": 101.84, "volume": 5266067.0}, {"date": "2016-11-30", "close": 100.57, "volume": 2048893.0}, {"date": "2016-12-01", "close": 102.98, "volume": 1456997.0}, {"date": "2016-12-02", "close": 101.48, "volume": 693653.0}, {"date": "2016-12-05", "close": 103.41, "volume": 797072.0}, {"date": "2016-12-06", "close": 104.48, "volume": 636293.0}, {"date": "2016-12-07", "close": 106.47, "volume": 1266689.0}, {"date": "2016-12-08", "close": 106.71, "volume": 920979.0}, {"date": "2016-12-09", "close": 105.2, "volume": 622537.0}, {"date": "2016-12-12", "close": 103.67, "volume": 659335.0}, {"date": "2016-12-13", "close": 103.02, "volume": 643874.0}, {"date": "2016-12-14", "close": 102.43, "volume": 437376.0}, {"date": "2016-12-15", "close": 102.98, "volume": 530049.0}, {"date": "2016-12-16", "close": 104.19, "volume": 1285923.0}, {"date": "2016-12-19", "close": 104.66, "volume": 413202.0}, {"date": "2016-12-20", "close": 106.45, "volume": 492180.0}, {"date": "2016-12-21", "close": 104.64, "volume": 433119.0}, {"date": "2016-12-22", "close": 102.71, "volume": 562741.0}, {"date": "2016-12-23", "close": 102.7, "volume": 300113.0}, {"date": "2016-12-27", "close": 102.91, "volume": 299749.0}, {"date": "2016-12-28", "close": 100.81, "volume": 322771.0}, {"date": "2016-12-29", "close": 100.73, "volume": 396953.0}, {"date": "2016-12-30", "close": 100.05, "volume": 388720.0}, {"date": "2017-01-03", "close": 100.48, "volume": 848965.0}, {"date": "2017-01-04", "close": 103.57, "volume": 760935.0}, {"date": "2017-01-05", "close": 101.69, "volume": 516111.0}, {"date": "2017-01-06", "close": 102.17, "volume": 436025.0}, {"date": "2017-01-09", "close": 101.06, "volume": 495076.0}, {"date": "2017-01-10", "close": 101.86, "volume": 494384.0}, {"date": "2017-01-11", "close": 101.63, "volume": 382577.0}, {"date": "2017-01-12", "close": 101.65, "volume": 420677.0}, {"date": "2017-01-13", "close": 102.89, "volume": 330371.0}, {"date": "2017-01-17", "close": 100.92, "volume": 382306.0}, {"date": "2017-01-18", "close": 101.54, "volume": 297893.0}, {"date": "2017-01-19", "close": 100.79, "volume": 274955.0}, {"date": "2017-01-20", "close": 99.56, "volume": 495189.0}, {"date": "2017-01-23", "close": 98.43, "volume": 365151.0}, {"date": "2017-01-24", "close": 101.41, "volume": 889941.0}, {"date": "2017-01-25", "close": 105.26, "volume": 812554.0}, {"date": "2017-01-26", "close": 106.04, "volume": 471671.0}, {"date": "2017-01-27", "close": 105.19, "volume": 442364.0}, {"date": "2017-01-30", "close": 104.24, "volume": 548824.0}, {"date": "2017-01-31", "close": 103.5, "volume": 507099.0}, {"date": "2017-02-01", "close": 104.06, "volume": 508216.0}, {"date": "2017-02-02", "close": 103.44, "volume": 331679.0}, {"date": "2017-02-03", "close": 104.78, "volume": 355208.0}, {"date": "2017-02-06", "close": 104.47, "volume": 314050.0}, {"date": "2017-02-07", "close": 104.51, "volume": 429717.0}, {"date": "2017-02-08", "close": 108.75, "volume": 976443.0}, {"date": "2017-02-09", "close": 110.65, "volume": 715642.0}, {"date": "2017-02-10", "close": 109.09, "volume": 491969.0}, {"date": "2017-02-13", "close": 108.86, "volume": 519421.0}, {"date": "2017-02-14", "close": 109.78, "volume": 371950.0}, {"date": "2017-02-15", "close": 111.32, "volume": 437458.0}, {"date": "2017-02-16", "close": 111.29, "volume": 545807.0}, {"date": "2017-02-17", "close": 110.72, "volume": 312145.0}, {"date": "2017-02-21", "close": 111.2, "volume": 474581.0}, {"date": "2017-02-22", "close": 111.42, "volume": 463040.0}, {"date": "2017-02-23", "close": 110.16, "volume": 363440.0}, {"date": "2017-02-24", "close": 111.45, "volume": 320040.0}, {"date": "2017-02-27", "close": 112.85, "volume": 517622.0}, {"date": "2017-02-28", "close": 110.82, "volume": 475596.0}, {"date": "2017-03-01", "close": 113.55, "volume": 579168.0}, {"date": "2017-03-02", "close": 113.72, "volume": 357907.0}, {"date": "2017-03-03", "close": 113.94, "volume": 421999.0}, {"date": "2017-03-06", "close": 115.42, "volume": 1385375.0}, {"date": "2017-03-07", "close": 104.01, "volume": 4036648.0}, {"date": "2017-03-08", "close": 101.45, "volume": 1907741.0}, {"date": "2017-03-09", "close": 99.24, "volume": 1563331.0}, {"date": "2017-03-10", "close": 99.56, "volume": 1662051.0}, {"date": "2017-03-13", "close": 97.31, "volume": 1619142.0}, {"date": "2017-03-14", "close": 96.7, "volume": 1256798.0}, {"date": "2017-03-15", "close": 98.66, "volume": 1407213.0}, {"date": "2017-03-16", "close": 98.88, "volume": 1084988.0}, {"date": "2017-03-17", "close": 98.24, "volume": 1134486.0}, {"date": "2017-03-20", "close": 97.61, "volume": 907093.0}, {"date": "2017-03-21", "close": 94.26, "volume": 999233.0}, {"date": "2017-03-22", "close": 97.85, "volume": 1129231.0}, {"date": "2017-03-23", "close": 97.44, "volume": 833511.0}, {"date": "2017-03-24", "close": 97.48, "volume": 541994.0}, {"date": "2017-03-27", "close": 97.34, "volume": 694733.0}, {"date": "2017-03-28", "close": 98.73, "volume": 818843.0}, {"date": "2017-03-29", "close": 97.16, "volume": 696465.0}, {"date": "2017-03-30", "close": 96.79, "volume": 496531.0}, {"date": "2017-03-31", "close": 96.13, "volume": 501890.0}, {"date": "2017-04-03", "close": 94.49, "volume": 759347.0}, {"date": "2017-04-04", "close": 92.46, "volume": 943376.0}, {"date": "2017-04-05", "close": 90.79, "volume": 1031003.0}, {"date": "2017-04-06", "close": 91.67, "volume": 906789.0}, {"date": "2017-04-07", "close": 91.79, "volume": 711633.0}, {"date": "2017-04-10", "close": 91.37, "volume": 713231.0}, {"date": "2017-04-11", "close": 91.94, "volume": 518979.0}, {"date": "2017-04-12", "close": 89.45, "volume": 699636.0}, {"date": "2017-04-13", "close": 89.41, "volume": 836886.0}, {"date": "2017-04-17", "close": 90.58, "volume": 373566.0}, {"date": "2017-04-18", "close": 90.76, "volume": 558399.0}, {"date": "2017-04-19", "close": 91.11, "volume": 781444.0}, {"date": "2017-04-20", "close": 92.32, "volume": 444056.0}, {"date": "2017-04-21", "close": 91.8, "volume": 504885.0}, {"date": "2017-04-24", "close": 94.82, "volume": 737942.0}, {"date": "2017-04-25", "close": 96.56, "volume": 1189154.0}, {"date": "2017-04-26", "close": 97.34, "volume": 590921.0}, {"date": "2017-04-27", "close": 97.51, "volume": 453533.0}, {"date": "2017-04-28", "close": 96.18, "volume": 497583.0}, {"date": "2017-05-01", "close": 96.26, "volume": 477394.0}, {"date": "2017-05-02", "close": 94.32, "volume": 873182.0}, {"date": "2017-05-03", "close": 94.08, "volume": 445914.0}, {"date": "2017-05-04", "close": 92.92, "volume": 653689.0}, {"date": "2017-05-05", "close": 93.15, "volume": 461532.0}, {"date": "2017-05-08", "close": 91.79, "volume": 476860.0}, {"date": "2017-05-09", "close": 91.93, "volume": 584379.0}, {"date": "2017-05-10", "close": 94.37, "volume": 822630.0}, {"date": "2017-05-11", "close": 94.54, "volume": 547765.0}, {"date": "2017-05-12", "close": 93.99, "volume": 421856.0}, {"date": "2017-05-15", "close": 95.01, "volume": 581278.0}, {"date": "2017-05-16", "close": 96.32, "volume": 1014415.0}, {"date": "2017-05-17", "close": 92.14, "volume": 979631.0}, {"date": "2017-05-18", "close": 93.92, "volume": 707873.0}, {"date": "2017-05-19", "close": 93.29, "volume": 729304.0}, {"date": "2017-05-22", "close": 93.7, "volume": 531292.0}, {"date": "2017-05-23", "close": 92.51, "volume": 784177.0}, {"date": "2017-05-24", "close": 93.06, "volume": 494865.0}, {"date": "2017-05-25", "close": 91.98, "volume": 736571.0}, {"date": "2017-05-26", "close": 91.4, "volume": 829047.0}, {"date": "2017-05-30", "close": 90.8, "volume": 636352.0}, {"date": "2017-05-31", "close": 90.53, "volume": 725038.0}, {"date": "2017-06-01", "close": 92.51, "volume": 709599.0}, {"date": "2017-06-02", "close": 93.64, "volume": 939984.0}, {"date": "2017-06-05", "close": 94.69, "volume": 2021540.0}, {"date": "2017-06-06", "close": 104.26, "volume": 4864901.0}, {"date": "2017-06-07", "close": 102.03, "volume": 1829039.0}, {"date": "2017-06-08", "close": 103.03, "volume": 1166936.0}, {"date": "2017-06-09", "close": 102.35, "volume": 1217650.0}, {"date": "2017-06-12", "close": 103.84, "volume": 1161007.0}, {"date": "2017-06-13", "close": 105.93, "volume": 976016.0}, {"date": "2017-06-14", "close": 105.8, "volume": 658877.0}, {"date": "2017-06-15", "close": 105.59, "volume": 598401.0}, {"date": "2017-06-16", "close": 105.13, "volume": 726536.0}, {"date": "2017-06-19", "close": 106.53, "volume": 659959.0}, {"date": "2017-06-20", "close": 105.43, "volume": 660840.0}, {"date": "2017-06-21", "close": 107.03, "volume": 570133.0}, {"date": "2017-06-22", "close": 107.14, "volume": 588054.0}, {"date": "2017-06-23", "close": 107.94, "volume": 921561.0}, {"date": "2017-06-26", "close": 108.8, "volume": 620462.0}, {"date": "2017-06-27", "close": 107.33, "volume": 442929.0}, {"date": "2017-06-28", "close": 108.59, "volume": 627856.0}, {"date": "2017-06-29", "close": 105.51, "volume": 1361827.0}, {"date": "2017-06-30", "close": 104.52, "volume": 552372.0}, {"date": "2017-07-03", "close": 106.67, "volume": 425251.0}, {"date": "2017-07-05", "close": 104.88, "volume": 494201.0}, {"date": "2017-07-06", "close": 103.13, "volume": 673429.0}, {"date": "2017-07-07", "close": 103.15, "volume": 606477.0}, {"date": "2017-07-10", "close": 102.97, "volume": 474201.0}, {"date": "2017-07-11", "close": 102.65, "volume": 535622.0}, {"date": "2017-07-12", "close": 103.32, "volume": 404569.0}, {"date": "2017-07-13", "close": 103.91, "volume": 290326.0}, {"date": "2017-07-14", "close": 105.44, "volume": 446184.0}, {"date": "2017-07-17", "close": 104.88, "volume": 441443.0}, {"date": "2017-07-18", "close": 103.98, "volume": 277827.0}, {"date": "2017-07-19", "close": 104.79, "volume": 449973.0}, {"date": "2017-07-20", "close": 105.22, "volume": 300176.0}, {"date": "2017-07-21", "close": 104.19, "volume": 291315.0}, {"date": "2017-07-24", "close": 105.37, "volume": 350975.0}, {"date": "2017-07-25", "close": 107.1, "volume": 643465.0}, {"date": "2017-07-26", "close": 107.17, "volume": 332245.0}, {"date": "2017-07-27", "close": 106.59, "volume": 349243.0}, {"date": "2017-07-28", "close": 105.39, "volume": 366319.0}, {"date": "2017-07-31", "close": 105.35, "volume": 472718.0}, {"date": "2017-08-01", "close": 105.68, "volume": 342515.0}, {"date": "2017-08-02", "close": 103.8, "volume": 486775.0}, {"date": "2017-08-03", "close": 102.46, "volume": 476916.0}, {"date": "2017-08-04", "close": 104.68, "volume": 554727.0}, {"date": "2017-08-07", "close": 105.31, "volume": 440310.0}, {"date": "2017-08-08", "close": 104.75, "volume": 330403.0}, {"date": "2017-08-09", "close": 103.39, "volume": 247531.0}, {"date": "2017-08-10", "close": 101.7, "volume": 367074.0}, {"date": "2017-08-11", "close": 104.55, "volume": 677027.0}, {"date": "2017-08-14", "close": 106.67, "volume": 428530.0}, {"date": "2017-08-15", "close": 105.55, "volume": 387655.0}, {"date": "2017-08-16", "close": 105.75, "volume": 418919.0}, {"date": "2017-08-17", "close": 102.59, "volume": 308251.0}, {"date": "2017-08-18", "close": 102.73, "volume": 327867.0}, {"date": "2017-08-21", "close": 103.45, "volume": 755371.0}, {"date": "2017-08-22", "close": 103.9, "volume": 274488.0}, {"date": "2017-08-23", "close": 103.68, "volume": 224605.0}, {"date": "2017-08-24", "close": 103.44, "volume": 196277.0}, {"date": "2017-08-25", "close": 103.59, "volume": 348969.0}, {"date": "2017-08-28", "close": 108.71, "volume": 3378106.0}, {"date": "2017-08-29", "close": 107.37, "volume": 590810.0}, {"date": "2017-08-30", "close": 108.56, "volume": 545221.0}, {"date": "2017-08-31", "close": 108.64, "volume": 411220.0}, {"date": "2017-09-01", "close": 109.01, "volume": 438153.0}, {"date": "2017-09-05", "close": 110.74, "volume": 923530.0}, {"date": "2017-09-06", "close": 111.11, "volume": 741433.0}, {"date": "2017-09-07", "close": 109.47, "volume": 480097.0}, {"date": "2017-09-08", "close": 109.7, "volume": 469210.0}, {"date": "2017-09-11", "close": 109.83, "volume": 533199.0}, {"date": "2017-09-12", "close": 110.75, "volume": 412366.0}, {"date": "2017-09-13", "close": 112.62, "volume": 715359.0}, {"date": "2017-09-14", "close": 112.84, "volume": 446067.0}, {"date": "2017-09-15", "close": 113.14, "volume": 693262.0}, {"date": "2017-09-18", "close": 113.98, "volume": 621240.0}, {"date": "2017-09-19", "close": 114.9, "volume": 387269.0}, {"date": "2017-09-20", "close": 114.46, "volume": 830259.0}, {"date": "2017-09-21", "close": 115.33, "volume": 376736.0}, {"date": "2017-09-22", "close": 114.94, "volume": 432924.0}, {"date": "2017-09-25", "close": 117.05, "volume": 678438.0}, {"date": "2017-09-26", "close": 117.24, "volume": 679633.0}, {"date": "2017-09-27", "close": 119.99, "volume": 1839480.0}, {"date": "2017-09-28", "close": 123.07, "volume": 2503911.0}, {"date": "2017-09-29", "close": 125.91, "volume": 1395125.0}, {"date": "2017-10-02", "close": 127.87, "volume": 1451082.0}, {"date": "2017-10-03", "close": 128.1, "volume": 945943.0}, {"date": "2017-10-04", "close": 125.92, "volume": 1070848.0}, {"date": "2017-10-05", "close": 127.12, "volume": 815737.0}, {"date": "2017-10-06", "close": 129.07, "volume": 720339.0}, {"date": "2017-10-09", "close": 129.2, "volume": 448138.0}, {"date": "2017-10-10", "close": 128.36, "volume": 484831.0}, {"date": "2017-10-11", "close": 127.77, "volume": 545933.0}, {"date": "2017-10-12", "close": 128.23, "volume": 408219.0}, {"date": "2017-10-13", "close": 129.17, "volume": 372644.0}, {"date": "2017-10-16", "close": 130.52, "volume": 603076.0}, {"date": "2017-10-17", "close": 129.82, "volume": 737086.0}, {"date": "2017-10-18", "close": 130.7, "volume": 425714.0}, {"date": "2017-10-19", "close": 130.36, "volume": 450245.0}, {"date": "2017-10-20", "close": 132.1, "volume": 690970.0}, {"date": "2017-10-23", "close": 130.52, "volume": 414016.0}, {"date": "2017-10-24", "close": 131.93, "volume": 546161.0}, {"date": "2017-10-25", "close": 131.56, "volume": 581625.0}, {"date": "2017-10-26", "close": 133.24, "volume": 542515.0}, {"date": "2017-10-27", "close": 134.96, "volume": 464234.0}, {"date": "2017-10-30", "close": 134.68, "volume": 655882.0}, {"date": "2017-10-31", "close": 136.22, "volume": 501907.0}, {"date": "2017-11-01", "close": 136.82, "volume": 575253.0}, {"date": "2017-11-02", "close": 136.72, "volume": 699710.0}, {"date": "2017-11-03", "close": 136.27, "volume": 346771.0}, {"date": "2017-11-06", "close": 133.1, "volume": 751267.0}, {"date": "2017-11-07", "close": 128.04, "volume": 1039791.0}, {"date": "2017-11-08", "close": 130.24, "volume": 588460.0}, {"date": "2017-11-09", "close": 130.0, "volume": 618394.0}, {"date": "2017-11-10", "close": 129.89, "volume": 333676.0}, {"date": "2017-11-13", "close": 130.45, "volume": 495526.0}, {"date": "2017-11-14", "close": 131.77, "volume": 470670.0}, {"date": "2017-11-15", "close": 131.99, "volume": 557907.0}, {"date": "2017-11-16", "close": 131.19, "volume": 607465.0}, {"date": "2017-11-17", "close": 133.87, "volume": 513318.0}, {"date": "2017-11-20", "close": 135.16, "volume": 506128.0}, {"date": "2017-11-21", "close": 137.61, "volume": 540953.0}, {"date": "2017-11-22", "close": 136.9, "volume": 473607.0}, {"date": "2017-11-24", "close": 137.07, "volume": 187173.0}, {"date": "2017-11-27", "close": 136.25, "volume": 1527608.0}, {"date": "2017-11-28", "close": 154.37, "volume": 3346202.0}, {"date": "2017-11-29", "close": 155.25, "volume": 1256101.0}, {"date": "2017-11-30", "close": 153.55, "volume": 875881.0}, {"date": "2017-12-01", "close": 151.59, "volume": 829855.0}, {"date": "2017-12-04", "close": 148.67, "volume": 848194.0}, {"date": "2017-12-05", "close": 149.96, "volume": 764034.0}, {"date": "2017-12-06", "close": 148.51, "volume": 486436.0}, {"date": "2017-12-07", "close": 151.49, "volume": 421428.0}, {"date": "2017-12-08", "close": 151.1, "volume": 423963.0}, {"date": "2017-12-11", "close": 150.15, "volume": 395693.0}, {"date": "2017-12-12", "close": 149.4, "volume": 597073.0}, {"date": "2017-12-13", "close": 151.08, "volume": 457703.0}, {"date": "2017-12-14", "close": 148.93, "volume": 353490.0}, {"date": "2017-12-15", "close": 149.99, "volume": 562667.0}, {"date": "2017-12-18", "close": 154.12, "volume": 583900.0}, {"date": "2017-12-19", "close": 153.92, "volume": 524798.0}, {"date": "2017-12-20", "close": 153.69, "volume": 558940.0}, {"date": "2017-12-21", "close": 152.71, "volume": 337335.0}, {"date": "2017-12-22", "close": 151.83, "volume": 286281.0}, {"date": "2017-12-26", "close": 153.14, "volume": 213019.0}, {"date": "2017-12-27", "close": 152.1, "volume": 212472.0}, {"date": "2017-12-28", "close": 153.01, "volume": 250530.0}, {"date": "2017-12-29", "close": 150.72, "volume": 405292.0}, {"date": "2018-01-02", "close": 155.36, "volume": 706868.0}, {"date": "2018-01-03", "close": 155.61, "volume": 588906.0}, {"date": "2018-01-04", "close": 155.48, "volume": 372916.0}, {"date": "2018-01-05", "close": 154.87, "volume": 322188.0}, {"date": "2018-01-08", "close": 153.75, "volume": 297322.0}, {"date": "2018-01-09", "close": 153.73, "volume": 312392.0}, {"date": "2018-01-10", "close": 152.44, "volume": 293647.0}, {"date": "2018-01-11", "close": 156.75, "volume": 446691.0}, {"date": "2018-01-12", "close": 156.5, "volume": 664962.0}, {"date": "2018-01-16", "close": 152.48, "volume": 593612.0}, {"date": "2018-01-17", "close": 155.41, "volume": 400799.0}, {"date": "2018-01-18", "close": 152.63, "volume": 607024.0}, {"date": "2018-01-19", "close": 155.44, "volume": 510575.0}, {"date": "2018-01-22", "close": 156.85, "volume": 441822.0}, {"date": "2018-01-23", "close": 156.57, "volume": 442797.0}, {"date": "2018-01-24", "close": 157.02, "volume": 816853.0}, {"date": "2018-01-25", "close": 151.43, "volume": 1291275.0}, {"date": "2018-01-26", "close": 139.82, "volume": 3998910.0}, {"date": "2018-01-29", "close": 140.97, "volume": 1344607.0}, {"date": "2018-01-30", "close": 139.92, "volume": 630466.0}, {"date": "2018-01-31", "close": 136.66, "volume": 865701.0}, {"date": "2018-02-01", "close": 136.89, "volume": 586492.0}, {"date": "2018-02-02", "close": 131.2, "volume": 822962.0}, {"date": "2018-02-05", "close": 127.01, "volume": 990265.0}, {"date": "2018-02-06", "close": 131.66, "volume": 1096937.0}, {"date": "2018-02-07", "close": 130.25, "volume": 657902.0}, {"date": "2018-02-08", "close": 124.6, "volume": 746401.0}, {"date": "2018-02-09", "close": 127.57, "volume": 893864.0}, {"date": "2018-02-12", "close": 129.22, "volume": 707094.0}, {"date": "2018-02-13", "close": 128.89, "volume": 713501.0}, {"date": "2018-02-14", "close": 130.97, "volume": 649058.0}, {"date": "2018-02-15", "close": 130.42, "volume": 443494.0}, {"date": "2018-02-16", "close": 124.83, "volume": 1029109.0}, {"date": "2018-02-20", "close": 125.9, "volume": 794211.0}, {"date": "2018-02-21", "close": 124.0, "volume": 405681.0}, {"date": "2018-02-22", "close": 123.41, "volume": 567856.0}, {"date": "2018-02-23", "close": 125.0, "volume": 886152.0}, {"date": "2018-02-26", "close": 133.51, "volume": 2387825.0}, {"date": "2018-02-27", "close": 127.44, "volume": 1244100.0}, {"date": "2018-02-28", "close": 129.0, "volume": 1180485.0}, {"date": "2018-03-01", "close": 123.52, "volume": 1371081.0}, {"date": "2018-03-02", "close": 120.45, "volume": 1314368.0}, {"date": "2018-03-05", "close": 118.74, "volume": 1275219.0}, {"date": "2018-03-06", "close": 121.61, "volume": 1368543.0}, {"date": "2018-03-07", "close": 122.41, "volume": 1549936.0}, {"date": "2018-03-08", "close": 120.39, "volume": 3844813.0}, {"date": "2018-03-09", "close": 126.95, "volume": 1615509.0}, {"date": "2018-03-12", "close": 126.89, "volume": 1032367.0}, {"date": "2018-03-13", "close": 123.9, "volume": 658499.0}, {"date": "2018-03-14", "close": 122.85, "volume": 792955.0}, {"date": "2018-03-15", "close": 120.74, "volume": 992889.0}, {"date": "2018-03-16", "close": 125.89, "volume": 1046213.0}, {"date": "2018-03-19", "close": 123.14, "volume": 567761.0}, {"date": "2018-03-20", "close": 123.07, "volume": 488154.0}, {"date": "2018-03-21", "close": 119.66, "volume": 1631814.0}, {"date": "2018-03-22", "close": 115.08, "volume": 934713.0}, {"date": "2018-03-23", "close": 110.29, "volume": 1132213.0}, {"date": "2018-03-26", "close": 111.65, "volume": 1493681.0}, {"date": "2018-03-27", "close": 112.54, "volume": 1162538.0}, {"date": "2018-03-28", "close": 112.39, "volume": 579176.0}, {"date": "2018-03-29", "close": 115.17, "volume": 884566.0}, {"date": "2018-04-02", "close": 109.48, "volume": 990703.0}, {"date": "2018-04-03", "close": 109.56, "volume": 1085032.0}, {"date": "2018-04-04", "close": 111.75, "volume": 1188308.0}, {"date": "2018-04-05", "close": 115.2, "volume": 811050.0}, {"date": "2018-04-06", "close": 112.97, "volume": 912511.0}, {"date": "2018-04-09", "close": 111.99, "volume": 575294.0}, {"date": "2018-04-10", "close": 111.23, "volume": 917095.0}, {"date": "2018-04-11", "close": 110.66, "volume": 800891.0}, {"date": "2018-04-12", "close": 108.52, "volume": 1293303.0}, {"date": "2018-04-13", "close": 107.55, "volume": 881895.0}, {"date": "2018-04-16", "close": 104.88, "volume": 1706776.0}, {"date": "2018-04-17", "close": 104.19, "volume": 1318582.0}, {"date": "2018-04-18", "close": 105.16, "volume": 562085.0}, {"date": "2018-04-19", "close": 102.35, "volume": 636961.0}, {"date": "2018-04-20", "close": 101.66, "volume": 709005.0}, {"date": "2018-04-23", "close": 101.52, "volume": 693465.0}, {"date": "2018-04-24", "close": 99.45, "volume": 833463.0}, {"date": "2018-04-25", "close": 103.27, "volume": 1342915.0}, {"date": "2018-04-26", "close": 107.83, "volume": 1536459.0}, {"date": "2018-04-27", "close": 107.78, "volume": 590388.0}, {"date": "2018-04-30", "close": 106.14, "volume": 649071.0}, {"date": "2018-05-01", "close": 108.04, "volume": 866169.0}, {"date": "2018-05-02", "close": 105.4, "volume": 1333923.0}, {"date": "2018-05-03", "close": 103.48, "volume": 883414.0}, {"date": "2018-05-04", "close": 106.06, "volume": 709735.0}, {"date": "2018-05-07", "close": 108.55, "volume": 1474126.0}, {"date": "2018-05-08", "close": 97.88, "volume": 2157991.0}, {"date": "2018-05-09", "close": 98.63, "volume": 1177051.0}, {"date": "2018-05-10", "close": 99.99, "volume": 624283.0}, {"date": "2018-05-11", "close": 96.04, "volume": 1449018.0}, {"date": "2018-05-14", "close": 96.77, "volume": 1077127.0}, {"date": "2018-05-15", "close": 98.17, "volume": 1039739.0}, {"date": "2018-05-16", "close": 101.28, "volume": 826465.0}, {"date": "2018-05-17", "close": 100.84, "volume": 557591.0}, {"date": "2018-05-18", "close": 101.44, "volume": 679849.0}, {"date": "2018-05-21", "close": 102.08, "volume": 598219.0}, {"date": "2018-05-22", "close": 100.8, "volume": 1121303.0}, {"date": "2018-05-23", "close": 95.03, "volume": 2407129.0}, {"date": "2018-05-24", "close": 95.08, "volume": 2162895.0}, {"date": "2018-05-25", "close": 94.92, "volume": 1190234.0}, {"date": "2018-05-29", "close": 95.83, "volume": 839475.0}, {"date": "2018-05-30", "close": 97.35, "volume": 747685.0}, {"date": "2018-05-31", "close": 92.6, "volume": 2655045.0}, {"date": "2018-06-01", "close": 93.0, "volume": 1496118.0}, {"date": "2018-06-04", "close": 93.93, "volume": 1192999.0}, {"date": "2018-06-05", "close": 95.85, "volume": 1119171.0}, {"date": "2018-06-06", "close": 98.44, "volume": 2664232.0}, {"date": "2018-06-07", "close": 100.8, "volume": 5126792.0}, {"date": "2018-06-08", "close": 101.71, "volume": 2701526.0}, {"date": "2018-06-11", "close": 101.51, "volume": 1284341.0}, {"date": "2018-06-12", "close": 100.56, "volume": 1033490.0}, {"date": "2018-06-13", "close": 98.49, "volume": 1566185.0}, {"date": "2018-06-14", "close": 98.5, "volume": 989274.0}, {"date": "2018-06-15", "close": 98.69, "volume": 1364194.0}, {"date": "2018-06-18", "close": 98.57, "volume": 737717.0}, {"date": "2018-06-19", "close": 98.36, "volume": 817838.0}, {"date": "2018-06-20", "close": 104.76, "volume": 1602829.0}, {"date": "2018-06-21", "close": 104.85, "volume": 1537688.0}, {"date": "2018-06-22", "close": 102.16, "volume": 1331502.0}, {"date": "2018-06-25", "close": 100.03, "volume": 797912.0}, {"date": "2018-06-26", "close": 99.28, "volume": 995130.0}, {"date": "2018-06-27", "close": 96.62, "volume": 921759.0}, {"date": "2018-06-28", "close": 97.06, "volume": 904725.0}, {"date": "2018-06-29", "close": 97.39, "volume": 822078.0}, {"date": "2018-07-02", "close": 97.77, "volume": 847365.0}, {"date": "2018-07-03", "close": 95.47, "volume": 313445.0}, {"date": "2018-07-05", "close": 97.21, "volume": 968081.0}, {"date": "2018-07-06", "close": 99.09, "volume": 754673.0}, {"date": "2018-07-09", "close": 101.23, "volume": 713222.0}, {"date": "2018-07-10", "close": 100.96, "volume": 827676.0}, {"date": "2018-07-11", "close": 99.18, "volume": 606962.0}, {"date": "2018-07-12", "close": 99.68, "volume": 714522.0}, {"date": "2018-07-13", "close": 99.97, "volume": 554622.0}, {"date": "2018-07-16", "close": 98.42, "volume": 1002084.0}, {"date": "2018-07-17", "close": 101.37, "volume": 803970.0}, {"date": "2018-07-18", "close": 100.98, "volume": 670411.0}, {"date": "2018-07-19", "close": 103.27, "volume": 843697.0}, {"date": "2018-07-20", "close": 99.71, "volume": 1006115.0}, {"date": "2018-07-23", "close": 98.02, "volume": 1266640.0}, {"date": "2018-07-24", "close": 92.52, "volume": 2233641.0}, {"date": "2018-07-25", "close": 90.26, "volume": 2450498.0}, {"date": "2018-07-26", "close": 93.4, "volume": 1441579.0}, {"date": "2018-07-27", "close": 92.87, "volume": 505788.0}, {"date": "2018-07-30", "close": 94.46, "volume": 696167.0}, {"date": "2018-07-31", "close": 94.85, "volume": 456108.0}, {"date": "2018-08-01", "close": 91.08, "volume": 810257.0}, {"date": "2018-08-02", "close": 94.12, "volume": 753635.0}, {"date": "2018-08-03", "close": 97.2, "volume": 1091633.0}, {"date": "2018-08-06", "close": 95.9, "volume": 570433.0}, {"date": "2018-08-07", "close": 97.87, "volume": 773171.0}, {"date": "2018-08-08", "close": 98.62, "volume": 612181.0}, {"date": "2018-08-09", "close": 98.08, "volume": 462084.0}, {"date": "2018-08-10", "close": 96.76, "volume": 725167.0}, {"date": "2018-08-13", "close": 94.63, "volume": 654823.0}, {"date": "2018-08-14", "close": 97.06, "volume": 664275.0}, {"date": "2018-08-15", "close": 94.44, "volume": 1196294.0}, {"date": "2018-08-16", "close": 96.42, "volume": 772950.0}, {"date": "2018-08-17", "close": 92.11, "volume": 1907679.0}, {"date": "2018-08-20", "close": 92.97, "volume": 594641.0}, {"date": "2018-08-21", "close": 94.57, "volume": 731202.0}, {"date": "2018-08-22", "close": 93.98, "volume": 590602.0}, {"date": "2018-08-23", "close": 93.13, "volume": 390422.0}, {"date": "2018-08-24", "close": 94.06, "volume": 429754.0}, {"date": "2018-08-27", "close": 96.66, "volume": 1021054.0}, {"date": "2018-08-28", "close": 97.06, "volume": 833276.0}, {"date": "2018-08-29", "close": 96.61, "volume": 518405.0}, {"date": "2018-08-30", "close": 94.76, "volume": 742470.0}, {"date": "2018-08-31", "close": 95.44, "volume": 573395.0}, {"date": "2018-09-04", "close": 95.57, "volume": 649039.0}, {"date": "2018-09-05", "close": 97.03, "volume": 647097.0}, {"date": "2018-09-06", "close": 95.66, "volume": 790607.0}, {"date": "2018-09-07", "close": 96.25, "volume": 758387.0}, {"date": "2018-09-10", "close": 97.78, "volume": 693829.0}, {"date": "2018-09-11", "close": 96.11, "volume": 706447.0}, {"date": "2018-09-12", "close": 94.84, "volume": 953583.0}, {"date": "2018-09-13", "close": 94.62, "volume": 867392.0}, {"date": "2018-09-14", "close": 98.86, "volume": 1259461.0}, {"date": "2018-09-17", "close": 97.55, "volume": 1161300.0}, {"date": "2018-09-18", "close": 103.2, "volume": 3254245.0}, {"date": "2018-09-19", "close": 105.64, "volume": 1930538.0}, {"date": "2018-09-20", "close": 91.95, "volume": 6662629.0}, {"date": "2018-09-21", "close": 89.04, "volume": 2608913.0}, {"date": "2018-09-24", "close": 86.87, "volume": 2250446.0}, {"date": "2018-09-25", "close": 86.46, "volume": 1206296.0}, {"date": "2018-09-26", "close": 87.3, "volume": 1032448.0}, {"date": "2018-09-27", "close": 85.68, "volume": 1000105.0}, {"date": "2018-09-28", "close": 83.7, "volume": 1162487.0}, {"date": "2018-10-01", "close": 82.56, "volume": 1153265.0}, {"date": "2018-10-02", "close": 83.03, "volume": 779243.0}, {"date": "2018-10-03", "close": 82.89, "volume": 889229.0}, {"date": "2018-10-04", "close": 82.33, "volume": 760463.0}, {"date": "2018-10-05", "close": 81.38, "volume": 826817.0}, {"date": "2018-10-08", "close": 81.78, "volume": 683413.0}, {"date": "2018-10-09", "close": 79.25, "volume": 719787.0}, {"date": "2018-10-10", "close": 78.76, "volume": 949997.0}, {"date": "2018-10-11", "close": 79.12, "volume": 1117525.0}, {"date": "2018-10-12", "close": 80.47, "volume": 853311.0}, {"date": "2018-10-15", "close": 81.08, "volume": 599964.0}, {"date": "2018-10-16", "close": 82.9, "volume": 716051.0}, {"date": "2018-10-17", "close": 82.26, "volume": 796124.0}, {"date": "2018-10-18", "close": 77.93, "volume": 862899.0}, {"date": "2018-10-19", "close": 75.15, "volume": 1094056.0}, {"date": "2018-10-22", "close": 74.1, "volume": 1108881.0}, {"date": "2018-10-23", "close": 73.94, "volume": 1659012.0}, {"date": "2018-10-24", "close": 70.43, "volume": 827226.0}, {"date": "2018-10-25", "close": 68.9, "volume": 1463670.0}, {"date": "2018-10-26", "close": 67.08, "volume": 1499376.0}, {"date": "2018-10-29", "close": 64.38, "volume": 1246997.0}, {"date": "2018-10-30", "close": 67.55, "volume": 1309980.0}, {"date": "2018-10-31", "close": 69.64, "volume": 1297996.0}, {"date": "2018-11-01", "close": 73.17, "volume": 1323698.0}, {"date": "2018-11-02", "close": 74.74, "volume": 919159.0}, {"date": "2018-11-05", "close": 74.76, "volume": 912808.0}, {"date": "2018-11-06", "close": 73.82, "volume": 784318.0}, {"date": "2018-11-07", "close": 70.26, "volume": 1440821.0}, {"date": "2018-11-08", "close": 70.24, "volume": 1010739.0}, {"date": "2018-11-09", "close": 69.92, "volume": 780958.0}, {"date": "2018-11-12", "close": 68.96, "volume": 588462.0}, {"date": "2018-11-13", "close": 69.98, "volume": 627215.0}, {"date": "2018-11-14", "close": 68.82, "volume": 815979.0}, {"date": "2018-11-15", "close": 68.44, "volume": 676836.0}, {"date": "2018-11-16", "close": 67.3, "volume": 601011.0}, {"date": "2018-11-19", "close": 66.83, "volume": 622058.0}, {"date": "2018-11-20", "close": 64.66, "volume": 810158.0}, {"date": "2018-11-21", "close": 67.24, "volume": 650204.0}, {"date": "2018-11-23", "close": 67.29, "volume": 231973.0}, {"date": "2018-11-26", "close": 68.47, "volume": 647125.0}, {"date": "2018-11-27", "close": 65.34, "volume": 581631.0}, {"date": "2018-11-28", "close": 66.2, "volume": 1036857.0}, {"date": "2018-11-29", "close": 66.12, "volume": 987555.0}, {"date": "2018-11-30", "close": 67.81, "volume": 1337626.0}, {"date": "2018-12-03", "close": 69.75, "volume": 1300147.0}, {"date": "2018-12-04", "close": 64.31, "volume": 1635893.0}, {"date": "2018-12-06", "close": 60.34, "volume": 3581301.0}, {"date": "2018-12-07", "close": 61.72, "volume": 1428129.0}, {"date": "2018-12-10", "close": 58.08, "volume": 1568035.0}, {"date": "2018-12-11", "close": 56.33, "volume": 1204739.0}, {"date": "2018-12-12", "close": 55.98, "volume": 1072149.0}, {"date": "2018-12-13", "close": 53.96, "volume": 1213346.0}, {"date": "2018-12-14", "close": 53.92, "volume": 973198.0}, {"date": "2018-12-17", "close": 53.69, "volume": 1042582.0}, {"date": "2018-12-18", "close": 51.7, "volume": 1009928.0}, {"date": "2018-12-19", "close": 52.6, "volume": 1878336.0}, {"date": "2018-12-20", "close": 52.22, "volume": 1068362.0}, {"date": "2018-12-21", "close": 49.4, "volume": 1971384.0}, {"date": "2018-12-24", "close": 48.96, "volume": 539661.0}, {"date": "2018-12-26", "close": 50.48, "volume": 1014176.0}, {"date": "2018-12-27", "close": 50.5, "volume": 870128.0}, {"date": "2018-12-28", "close": 51.34, "volume": 834162.0}, {"date": "2018-12-31", "close": 52.0, "volume": 905868.0}, {"date": "2019-01-02", "close": 52.24, "volume": 885245.0}, {"date": "2019-01-03", "close": 51.16, "volume": 717709.0}, {"date": "2019-01-04", "close": 54.1, "volume": 824366.0}, {"date": "2019-01-07", "close": 56.82, "volume": 1354029.0}, {"date": "2019-01-08", "close": 57.38, "volume": 1129847.0}, {"date": "2019-01-09", "close": 60.5, "volume": 1464891.0}, {"date": "2019-01-10", "close": 59.63, "volume": 1264040.0}, {"date": "2019-01-11", "close": 59.72, "volume": 807512.0}, {"date": "2019-01-14", "close": 62.2, "volume": 1889823.0}, {"date": "2019-01-15", "close": 61.73, "volume": 1126602.0}, {"date": "2019-01-16", "close": 64.19, "volume": 1535617.0}, {"date": "2019-01-17", "close": 64.66, "volume": 1622629.0}, {"date": "2019-01-18", "close": 66.61, "volume": 1344349.0}, {"date": "2019-01-22", "close": 64.62, "volume": 1001860.0}, {"date": "2019-01-23", "close": 62.87, "volume": 1148214.0}, {"date": "2019-01-24", "close": 64.61, "volume": 646448.0}, {"date": "2019-01-25", "close": 65.41, "volume": 904810.0}, {"date": "2019-01-28", "close": 65.38, "volume": 698131.0}, {"date": "2019-01-29", "close": 64.29, "volume": 483611.0}, {"date": "2019-01-30", "close": 65.26, "volume": 533684.0}, {"date": "2019-01-31", "close": 65.12, "volume": 1032423.0}, {"date": "2019-02-01", "close": 63.89, "volume": 857482.0}, {"date": "2019-02-04", "close": 63.34, "volume": 1332771.0}, {"date": "2019-02-05", "close": 64.63, "volume": 671351.0}, {"date": "2019-02-06", "close": 62.71, "volume": 626544.0}, {"date": "2019-02-07", "close": 62.68, "volume": 1074853.0}, {"date": "2019-02-08", "close": 63.72, "volume": 707665.0}, {"date": "2019-02-11", "close": 63.94, "volume": 572306.0}, {"date": "2019-02-12", "close": 66.77, "volume": 935970.0}, {"date": "2019-02-13", "close": 66.25, "volume": 639884.0}, {"date": "2019-02-14", "close": 65.97, "volume": 831616.0}, {"date": "2019-02-15", "close": 68.51, "volume": 601698.0}, {"date": "2019-02-19", "close": 69.45, "volume": 535897.0}, {"date": "2019-02-20", "close": 69.5, "volume": 508095.0}, {"date": "2019-02-21", "close": 69.24, "volume": 397460.0}, {"date": "2019-02-22", "close": 69.9, "volume": 380906.0}, {"date": "2019-02-25", "close": 68.18, "volume": 1040380.0}, {"date": "2019-02-26", "close": 66.31, "volume": 761470.0}, {"date": "2019-02-27", "close": 66.17, "volume": 553677.0}, {"date": "2019-02-28", "close": 64.57, "volume": 1032116.0}, {"date": "2019-03-01", "close": 65.63, "volume": 643444.0}, {"date": "2019-03-04", "close": 66.37, "volume": 922348.0}, {"date": "2019-03-05", "close": 64.58, "volume": 986358.0}, {"date": "2019-03-06", "close": 61.77, "volume": 3290416.0}, {"date": "2019-03-07", "close": 63.31, "volume": 1424218.0}, {"date": "2019-03-08", "close": 63.55, "volume": 865934.0}, {"date": "2019-03-11", "close": 66.12, "volume": 836098.0}, {"date": "2019-03-12", "close": 65.27, "volume": 807359.0}, {"date": "2019-03-13", "close": 64.64, "volume": 632625.0}, {"date": "2019-03-14", "close": 63.7, "volume": 614185.0}, {"date": "2019-03-15", "close": 63.67, "volume": 1215951.0}, {"date": "2019-03-18", "close": 63.87, "volume": 630624.0}, {"date": "2019-03-19", "close": 62.96, "volume": 638530.0}, {"date": "2019-03-20", "close": 60.34, "volume": 751052.0}, {"date": "2019-03-21", "close": 61.49, "volume": 391910.0}, {"date": "2019-03-22", "close": 57.86, "volume": 1149783.0}, {"date": "2019-03-25", "close": 59.0, "volume": 830602.0}, {"date": "2019-03-26", "close": 59.19, "volume": 661716.0}, {"date": "2019-03-27", "close": 61.01, "volume": 679565.0}, {"date": "2019-03-28", "close": 62.37, "volume": 612992.0}, {"date": "2019-03-29", "close": 62.37, "volume": 546426.0}, {"date": "2019-04-01", "close": 61.75, "volume": 873924.0}, {"date": "2019-04-02", "close": 61.09, "volume": 828925.0}, {"date": "2019-04-03", "close": 61.29, "volume": 707309.0}, {"date": "2019-04-04", "close": 63.71, "volume": 820186.0}, {"date": "2019-04-05", "close": 64.15, "volume": 839344.0}, {"date": "2019-04-08", "close": 66.25, "volume": 872744.0}, {"date": "2019-04-09", "close": 64.5, "volume": 644690.0}, {"date": "2019-04-10", "close": 65.77, "volume": 480142.0}, {"date": "2019-04-11", "close": 67.33, "volume": 584078.0}, {"date": "2019-04-12", "close": 69.91, "volume": 1151033.0}, {"date": "2019-04-15", "close": 68.6, "volume": 973473.0}, {"date": "2019-04-16", "close": 70.71, "volume": 560074.0}, {"date": "2019-04-17", "close": 71.05, "volume": 645129.0}, {"date": "2019-04-18", "close": 69.53, "volume": 1180141.0}, {"date": "2019-04-22", "close": 68.44, "volume": 912150.0}, {"date": "2019-04-23", "close": 69.26, "volume": 768345.0}, {"date": "2019-04-24", "close": 69.28, "volume": 549324.0}, {"date": "2019-04-25", "close": 66.01, "volume": 709077.0}, {"date": "2019-04-26", "close": 66.91, "volume": 536184.0}, {"date": "2019-04-29", "close": 67.16, "volume": 482841.0}, {"date": "2019-04-30", "close": 65.87, "volume": 449877.0}, {"date": "2019-05-01", "close": 64.72, "volume": 474321.0}, {"date": "2019-05-02", "close": 64.99, "volume": 412664.0}, {"date": "2019-05-03", "close": 66.07, "volume": 680176.0}, {"date": "2019-05-06", "close": 66.15, "volume": 436746.0}, {"date": "2019-05-07", "close": 64.52, "volume": 442746.0}, {"date": "2019-05-08", "close": 64.24, "volume": 710969.0}, {"date": "2019-05-09", "close": 62.02, "volume": 865508.0}, {"date": "2019-05-10", "close": 61.06, "volume": 910467.0}, {"date": "2019-05-13", "close": 58.05, "volume": 820526.0}, {"date": "2019-05-14", "close": 58.93, "volume": 559251.0}, {"date": "2019-05-15", "close": 58.8, "volume": 767610.0}, {"date": "2019-05-16", "close": 57.78, "volume": 755241.0}, {"date": "2019-05-17", "close": 55.55, "volume": 850275.0}, {"date": "2019-05-20", "close": 55.71, "volume": 966710.0}, {"date": "2019-05-21", "close": 57.31, "volume": 817273.0}, {"date": "2019-05-22", "close": 56.09, "volume": 742338.0}, {"date": "2019-05-23", "close": 56.74, "volume": 1309491.0}, {"date": "2019-05-24", "close": 56.72, "volume": 488255.0}, {"date": "2019-05-28", "close": 56.56, "volume": 601760.0}, {"date": "2019-05-29", "close": 55.11, "volume": 830403.0}, {"date": "2019-05-30", "close": 55.03, "volume": 593449.0}, {"date": "2019-05-31", "close": 51.64, "volume": 1390620.0}, {"date": "2019-06-03", "close": 53.22, "volume": 1023137.0}, {"date": "2019-06-04", "close": 55.37, "volume": 848544.0}, {"date": "2019-06-05", "close": 55.54, "volume": 640777.0}, {"date": "2019-06-06", "close": 54.19, "volume": 790702.0}, {"date": "2019-06-07", "close": 55.24, "volume": 1247130.0}, {"date": "2019-06-10", "close": 57.56, "volume": 2113296.0}, {"date": "2019-06-11", "close": 55.24, "volume": 2459955.0}, {"date": "2019-06-12", "close": 54.12, "volume": 1292057.0}, {"date": "2019-06-13", "close": 54.28, "volume": 920692.0}, {"date": "2019-06-14", "close": 54.24, "volume": 1119853.0}, {"date": "2019-06-17", "close": 55.17, "volume": 742664.0}, {"date": "2019-06-18", "close": 56.19, "volume": 1087277.0}, {"date": "2019-06-19", "close": 56.21, "volume": 913657.0}, {"date": "2019-06-20", "close": 57.55, "volume": 761353.0}, {"date": "2019-06-21", "close": 57.0, "volume": 800503.0}, {"date": "2019-06-24", "close": 56.79, "volume": 600084.0}, {"date": "2019-06-25", "close": 57.17, "volume": 760599.0}, {"date": "2019-06-26", "close": 58.48, "volume": 1042436.0}, {"date": "2019-06-27", "close": 58.24, "volume": 664642.0}, {"date": "2019-06-28", "close": 58.45, "volume": 1726063.0}, {"date": "2019-07-01", "close": 57.95, "volume": 605855.0}, {"date": "2019-07-02", "close": 56.98, "volume": 875905.0}, {"date": "2019-07-03", "close": 58.48, "volume": 591371.0}, {"date": "2019-07-05", "close": 58.22, "volume": 417567.0}, {"date": "2019-07-08", "close": 56.14, "volume": 668592.0}, {"date": "2019-07-09", "close": 56.45, "volume": 916405.0}, {"date": "2019-07-10", "close": 57.11, "volume": 678426.0}, {"date": "2019-07-11", "close": 57.26, "volume": 573604.0}, {"date": "2019-07-12", "close": 59.32, "volume": 500605.0}, {"date": "2019-07-15", "close": 58.98, "volume": 644506.0}, {"date": "2019-07-16", "close": 59.67, "volume": 522788.0}, {"date": "2019-07-17", "close": 59.0, "volume": 607364.0}, {"date": "2019-07-18", "close": 59.14, "volume": 612014.0}, {"date": "2019-07-19", "close": 58.35, "volume": 671147.0}, {"date": "2019-07-22", "close": 56.47, "volume": 600850.0}, {"date": "2019-07-23", "close": 56.99, "volume": 1207201.0}, {"date": "2019-07-24", "close": 59.33, "volume": 944395.0}, {"date": "2019-07-25", "close": 58.97, "volume": 613202.0}, {"date": "2019-07-26", "close": 59.68, "volume": 517359.0}, {"date": "2019-07-29", "close": 58.29, "volume": 476662.0}, {"date": "2019-07-30", "close": 59.59, "volume": 411084.0}, {"date": "2019-07-31", "close": 59.6, "volume": 578254.0}, {"date": "2019-08-01", "close": 58.23, "volume": 875506.0}, {"date": "2019-08-02", "close": 56.99, "volume": 469404.0}, {"date": "2019-08-05", "close": 54.35, "volume": 545976.0}, {"date": "2019-08-06", "close": 54.32, "volume": 844665.0}, {"date": "2019-08-07", "close": 53.42, "volume": 913426.0}, {"date": "2019-08-08", "close": 51.53, "volume": 1891865.0}, {"date": "2019-08-09", "close": 50.35, "volume": 791235.0}, {"date": "2019-08-12", "close": 49.0, "volume": 422695.0}, {"date": "2019-08-13", "close": 49.11, "volume": 827332.0}, {"date": "2019-08-14", "close": 44.99, "volume": 1053013.0}, {"date": "2019-08-15", "close": 42.72, "volume": 1861428.0}, {"date": "2019-08-16", "close": 45.07, "volume": 1067825.0}, {"date": "2019-08-19", "close": 46.28, "volume": 799846.0}, {"date": "2019-08-20", "close": 45.39, "volume": 494488.0}, {"date": "2019-08-21", "close": 45.03, "volume": 436536.0}, {"date": "2019-08-22", "close": 45.18, "volume": 520714.0}, {"date": "2019-08-23", "close": 43.06, "volume": 1448804.0}, {"date": "2019-08-26", "close": 43.7, "volume": 906999.0}, {"date": "2019-08-27", "close": 43.33, "volume": 1247689.0}, {"date": "2019-08-28", "close": 44.9, "volume": 660389.0}, {"date": "2019-08-29", "close": 45.74, "volume": 862632.0}, {"date": "2019-08-30", "close": 45.91, "volume": 616797.0}, {"date": "2019-09-03", "close": 44.22, "volume": 730922.0}, {"date": "2019-09-04", "close": 44.59, "volume": 626788.0}, {"date": "2019-09-05", "close": 47.19, "volume": 744723.0}, {"date": "2019-09-06", "close": 46.87, "volume": 629534.0}, {"date": "2019-09-09", "close": 47.74, "volume": 1114474.0}, {"date": "2019-09-10", "close": 49.13, "volume": 1534743.0}, {"date": "2019-09-11", "close": 51.09, "volume": 1503545.0}, {"date": "2019-09-12", "close": 52.37, "volume": 996405.0}, {"date": "2019-09-13", "close": 53.85, "volume": 1274017.0}, {"date": "2019-09-16", "close": 53.88, "volume": 850121.0}, {"date": "2019-09-17", "close": 53.46, "volume": 776594.0}, {"date": "2019-09-18", "close": 52.67, "volume": 663637.0}, {"date": "2019-09-19", "close": 53.75, "volume": 904524.0}, {"date": "2019-09-20", "close": 54.22, "volume": 1169030.0}, {"date": "2019-09-23", "close": 53.81, "volume": 826274.0}, {"date": "2019-09-24", "close": 50.55, "volume": 1208679.0}, {"date": "2019-09-25", "close": 52.24, "volume": 851716.0}, {"date": "2019-09-26", "close": 50.14, "volume": 813858.0}, {"date": "2019-09-27", "close": 48.92, "volume": 1418677.0}, {"date": "2019-09-30", "close": 56.64, "volume": 8318179.0}, {"date": "2019-10-01", "close": 56.56, "volume": 2351288.0}, {"date": "2019-10-02", "close": 54.88, "volume": 1623157.0}, {"date": "2019-10-03", "close": 54.78, "volume": 1137729.0}, {"date": "2019-10-04", "close": 55.06, "volume": 745312.0}, {"date": "2019-10-07", "close": 54.2, "volume": 1282950.0}, {"date": "2019-10-08", "close": 52.49, "volume": 803272.0}, {"date": "2019-10-09", "close": 52.4, "volume": 825271.0}, {"date": "2019-10-10", "close": 51.7, "volume": 1107867.0}, {"date": "2019-10-11", "close": 53.86, "volume": 671284.0}, {"date": "2019-10-14", "close": 53.5, "volume": 499922.0}, {"date": "2019-10-15", "close": 55.36, "volume": 566008.0}, {"date": "2019-10-16", "close": 57.0, "volume": 881617.0}, {"date": "2019-10-17", "close": 57.41, "volume": 732158.0}, {"date": "2019-10-18", "close": 58.22, "volume": 625123.0}, {"date": "2019-10-21", "close": 58.85, "volume": 1090013.0}, {"date": "2019-10-22", "close": 60.55, "volume": 906044.0}, {"date": "2019-10-23", "close": 61.04, "volume": 1675214.0}, {"date": "2019-10-24", "close": 64.99, "volume": 2435281.0}, {"date": "2019-10-25", "close": 67.1, "volume": 1513935.0}, {"date": "2019-10-28", "close": 67.6, "volume": 1530439.0}, {"date": "2019-10-29", "close": 66.7, "volume": 934800.0}, {"date": "2019-10-30", "close": 65.18, "volume": 741441.0}, {"date": "2019-10-31", "close": 63.26, "volume": 763751.0}, {"date": "2019-11-01", "close": 65.14, "volume": 870838.0}, {"date": "2019-11-04", "close": 65.18, "volume": 762159.0}, {"date": "2019-11-05", "close": 67.28, "volume": 716396.0}, {"date": "2019-11-06", "close": 66.73, "volume": 426877.0}, {"date": "2019-11-07", "close": 67.72, "volume": 1674158.0}, {"date": "2019-11-08", "close": 67.98, "volume": 666673.0}, {"date": "2019-11-11", "close": 67.61, "volume": 326101.0}, {"date": "2019-11-12", "close": 67.28, "volume": 440191.0}, {"date": "2019-11-13", "close": 66.75, "volume": 680567.0}, {"date": "2019-11-14", "close": 66.8, "volume": 376700.0}, {"date": "2019-11-15", "close": 64.99, "volume": 1553181.0}, {"date": "2019-11-18", "close": 64.35, "volume": 607145.0}, {"date": "2019-11-19", "close": 64.78, "volume": 458977.0}, {"date": "2019-11-20", "close": 63.4, "volume": 706132.0}, {"date": "2019-11-21", "close": 63.51, "volume": 729000.0}, {"date": "2019-11-22", "close": 63.94, "volume": 398964.0}, {"date": "2019-11-25", "close": 65.79, "volume": 821191.0}, {"date": "2019-11-26", "close": 64.82, "volume": 402960.0}, {"date": "2019-11-27", "close": 65.0, "volume": 351498.0}, {"date": "2019-11-29", "close": 63.77, "volume": 212886.0}, {"date": "2019-12-02", "close": 63.76, "volume": 806025.0}, {"date": "2019-12-03", "close": 63.54, "volume": 823648.0}, {"date": "2019-12-04", "close": 64.92, "volume": 589770.0}, {"date": "2019-12-05", "close": 65.54, "volume": 582388.0}, {"date": "2019-12-06", "close": 67.77, "volume": 1507076.0}, {"date": "2019-12-09", "close": 64.28, "volume": 2672026.0}, {"date": "2019-12-10", "close": 68.05, "volume": 1843660.0}, {"date": "2019-12-11", "close": 69.3, "volume": 1365029.0}, {"date": "2019-12-12", "close": 69.22, "volume": 868553.0}, {"date": "2019-12-13", "close": 68.84, "volume": 753704.0}, {"date": "2019-12-16", "close": 69.59, "volume": 1318723.0}, {"date": "2019-12-17", "close": 69.28, "volume": 594509.0}, {"date": "2019-12-18", "close": 72.4, "volume": 939568.0}, {"date": "2019-12-19", "close": 73.16, "volume": 1053026.0}, {"date": "2019-12-20", "close": 74.37, "volume": 1481479.0}, {"date": "2019-12-23", "close": 76.52, "volume": 1036494.0}, {"date": "2019-12-24", "close": 75.24, "volume": 390494.0}, {"date": "2019-12-26", "close": 74.19, "volume": 485316.0}, {"date": "2019-12-27", "close": 74.4, "volume": 370333.0}, {"date": "2019-12-30", "close": 73.99, "volume": 400617.0}, {"date": "2019-12-31", "close": 74.29, "volume": 458231.0}, {"date": "2020-01-02", "close": 73.85, "volume": 760003.0}, {"date": "2020-01-03", "close": 72.61, "volume": 573727.0}, {"date": "2020-01-06", "close": 70.9, "volume": 757139.0}, {"date": "2020-01-07", "close": 69.2, "volume": 969485.0}, {"date": "2020-01-08", "close": 69.78, "volume": 609953.0}, {"date": "2020-01-09", "close": 69.14, "volume": 685993.0}, {"date": "2020-01-10", "close": 70.75, "volume": 1028430.0}, {"date": "2020-01-13", "close": 73.87, "volume": 1080924.0}, {"date": "2020-01-14", "close": 77.55, "volume": 1726343.0}, {"date": "2020-01-15", "close": 80.71, "volume": 1215491.0}, {"date": "2020-01-16", "close": 81.84, "volume": 1015211.0}, {"date": "2020-01-17", "close": 81.84, "volume": 727897.0}, {"date": "2020-01-21", "close": 81.34, "volume": 738608.0}, {"date": "2020-01-22", "close": 82.28, "volume": 528191.0}, {"date": "2020-01-23", "close": 83.44, "volume": 884148.0}, {"date": "2020-01-24", "close": 81.41, "volume": 694083.0}, {"date": "2020-01-27", "close": 80.59, "volume": 1537040.0}, {"date": "2020-01-28", "close": 82.08, "volume": 537647.0}, {"date": "2020-01-29", "close": 81.25, "volume": 613013.0}, {"date": "2020-01-30", "close": 81.86, "volume": 629979.0}, {"date": "2020-01-31", "close": 80.52, "volume": 864889.0}, {"date": "2020-02-03", "close": 82.11, "volume": 467835.0}, {"date": "2020-02-04", "close": 83.04, "volume": 460588.0}, {"date": "2020-02-05", "close": 83.79, "volume": 688295.0}, {"date": "2020-02-06", "close": 83.06, "volume": 689581.0}, {"date": "2020-02-07", "close": 81.23, "volume": 569508.0}, {"date": "2020-02-10", "close": 81.29, "volume": 374456.0}, {"date": "2020-02-11", "close": 82.37, "volume": 489980.0}, {"date": "2020-02-12", "close": 85.51, "volume": 1076856.0}, {"date": "2020-02-13", "close": 86.88, "volume": 667322.0}, {"date": "2020-02-14", "close": 86.66, "volume": 593049.0}, {"date": "2020-02-18", "close": 85.34, "volume": 510294.0}, {"date": "2020-02-19", "close": 85.4, "volume": 355056.0}, {"date": "2020-02-20", "close": 88.09, "volume": 549032.0}, {"date": "2020-02-21", "close": 85.98, "volume": 408348.0}, {"date": "2020-02-24", "close": 81.1, "volume": 738189.0}, {"date": "2020-02-25", "close": 80.32, "volume": 837506.0}, {"date": "2020-02-26", "close": 81.07, "volume": 872195.0}, {"date": "2020-02-27", "close": 75.54, "volume": 983756.0}, {"date": "2020-02-28", "close": 75.41, "volume": 1033278.0}, {"date": "2020-03-02", "close": 77.55, "volume": 986360.0}, {"date": "2020-03-03", "close": 75.7, "volume": 1333548.0}, {"date": "2020-03-04", "close": 78.74, "volume": 889687.0}, {"date": "2020-03-05", "close": 69.83, "volume": 1489250.0}, {"date": "2020-03-06", "close": 70.04, "volume": 1486015.0}, {"date": "2020-03-09", "close": 51.27, "volume": 2492775.0}, {"date": "2020-03-10", "close": 56.96, "volume": 1497204.0}, {"date": "2020-03-11", "close": 52.51, "volume": 1719557.0}, {"date": "2020-03-12", "close": 45.77, "volume": 1491703.0}, {"date": "2020-03-13", "close": 49.87, "volume": 1524557.0}, {"date": "2020-03-16", "close": 40.02, "volume": 1423430.0}, {"date": "2020-03-17", "close": 40.35, "volume": 2142881.0}, {"date": "2020-03-18", "close": 34.61, "volume": 1870716.0}, {"date": "2020-03-19", "close": 37.19, "volume": 1583052.0}, {"date": "2020-03-20", "close": 35.99, "volume": 1883240.0}, {"date": "2020-03-23", "close": 35.07, "volume": 1479795.0}, {"date": "2020-03-24", "close": 37.5, "volume": 1303501.0}, {"date": "2020-03-25", "close": 41.42, "volume": 1436387.0}, {"date": "2020-03-26", "close": 45.88, "volume": 1302013.0}, {"date": "2020-03-27", "close": 42.82, "volume": 1221141.0}, {"date": "2020-03-30", "close": 42.4, "volume": 865088.0}, {"date": "2020-03-31", "close": 42.18, "volume": 1229295.0}, {"date": "2020-04-01", "close": 37.79, "volume": 1025033.0}, {"date": "2020-04-02", "close": 38.71, "volume": 874147.0}, {"date": "2020-04-03", "close": 36.16, "volume": 1550424.0}, {"date": "2020-04-06", "close": 41.97, "volume": 1241184.0}, {"date": "2020-04-07", "close": 43.63, "volume": 1135453.0}, {"date": "2020-04-08", "close": 47.48, "volume": 1003140.0}, {"date": "2020-04-09", "close": 51.34, "volume": 1143329.0}, {"date": "2020-04-13", "close": 46.51, "volume": 604776.0}, {"date": "2020-04-14", "close": 51.3, "volume": 1564552.0}, {"date": "2020-04-15", "close": 47.26, "volume": 1171712.0}, {"date": "2020-04-16", "close": 49.62, "volume": 937609.0}, {"date": "2020-04-17", "close": 53.27, "volume": 1368833.0}, {"date": "2020-04-20", "close": 52.09, "volume": 685015.0}, {"date": "2020-04-21", "close": 52.37, "volume": 741590.0}, {"date": "2020-04-22", "close": 52.41, "volume": 594388.0}, {"date": "2020-04-23", "close": 54.35, "volume": 758923.0}, {"date": "2020-04-24", "close": 58.12, "volume": 875123.0}, {"date": "2020-04-27", "close": 62.8, "volume": 1271228.0}, {"date": "2020-04-28", "close": 66.01, "volume": 980482.0}, {"date": "2020-04-29", "close": 70.29, "volume": 1284910.0}, {"date": "2020-04-30", "close": 66.2, "volume": 901615.0}, {"date": "2020-05-01", "close": 62.94, "volume": 583105.0}, {"date": "2020-05-04", "close": 61.06, "volume": 867248.0}, {"date": "2020-05-05", "close": 64.89, "volume": 896542.0}, {"date": "2020-05-06", "close": 66.23, "volume": 695323.0}, {"date": "2020-05-07", "close": 68.87, "volume": 1063083.0}, {"date": "2020-05-08", "close": 76.98, "volume": 1997469.0}, {"date": "2020-05-11", "close": 77.33, "volume": 1580950.0}, {"date": "2020-05-12", "close": 72.94, "volume": 862266.0}, {"date": "2020-05-13", "close": 68.07, "volume": 1437913.0}, {"date": "2020-05-14", "close": 67.37, "volume": 1817688.0}, {"date": "2020-05-15", "close": 71.53, "volume": 1501313.0}, {"date": "2020-05-18", "close": 77.37, "volume": 1779453.0}, {"date": "2020-05-19", "close": 78.26, "volume": 874033.0}, {"date": "2020-05-20", "close": 80.99, "volume": 877859.0}, {"date": "2020-05-21", "close": 81.53, "volume": 886914.0}, {"date": "2020-05-22", "close": 81.94, "volume": 744817.0}, {"date": "2020-05-26", "close": 84.98, "volume": 1136165.0}, {"date": "2020-05-27", "close": 88.0, "volume": 1007115.0}, {"date": "2020-05-28", "close": 84.74, "volume": 1038422.0}, {"date": "2020-05-29", "close": 86.2, "volume": 965919.0}, {"date": "2020-06-01", "close": 87.25, "volume": 876408.0}, {"date": "2020-06-02", "close": 89.41, "volume": 765793.0}, {"date": "2020-06-03", "close": 94.56, "volume": 1021848.0}, {"date": "2020-06-04", "close": 99.14, "volume": 2157633.0}, {"date": "2020-06-05", "close": 100.0, "volume": 1643610.0}, {"date": "2020-06-08", "close": 111.14, "volume": 2938170.0}, {"date": "2020-06-09", "close": 110.75, "volume": 1416783.0}, {"date": "2020-06-10", "close": 109.95, "volume": 1910772.0}, {"date": "2020-06-11", "close": 101.22, "volume": 1649999.0}, {"date": "2020-06-12", "close": 106.85, "volume": 1186458.0}, {"date": "2020-06-15", "close": 113.74, "volume": 1426688.0}, {"date": "2020-06-16", "close": 114.42, "volume": 1447994.0}, {"date": "2020-06-17", "close": 114.03, "volume": 774737.0}, {"date": "2020-06-18", "close": 114.76, "volume": 707179.0}, {"date": "2020-06-19", "close": 113.31, "volume": 1400229.0}, {"date": "2020-06-22", "close": 114.46, "volume": 1042422.0}, {"date": "2020-06-23", "close": 113.7, "volume": 803971.0}, {"date": "2020-06-24", "close": 109.0, "volume": 1276698.0}, {"date": "2020-06-25", "close": 109.75, "volume": 829037.0}, {"date": "2020-06-26", "close": 106.4, "volume": 915995.0}, {"date": "2020-06-29", "close": 106.98, "volume": 828291.0}, {"date": "2020-06-30", "close": 106.53, "volume": 914206.0}, {"date": "2020-07-01", "close": 105.2, "volume": 685183.0}, {"date": "2020-07-02", "close": 106.4, "volume": 820408.0}, {"date": "2020-07-06", "close": 102.97, "volume": 1565923.0}, {"date": "2020-07-07", "close": 100.95, "volume": 1118194.0}, {"date": "2020-07-08", "close": 101.49, "volume": 828388.0}, {"date": "2020-07-09", "close": 97.35, "volume": 705408.0}, {"date": "2020-07-10", "close": 101.85, "volume": 969570.0}, {"date": "2020-07-13", "close": 101.07, "volume": 1209318.0}, {"date": "2020-07-14", "close": 105.95, "volume": 1142119.0}, {"date": "2020-07-15", "close": 110.95, "volume": 883152.0}, {"date": "2020-07-16", "close": 112.42, "volume": 705368.0}, {"date": "2020-07-17", "close": 110.04, "volume": 724240.0}, {"date": "2020-07-20", "close": 111.67, "volume": 459363.0}, {"date": "2020-07-21", "close": 115.97, "volume": 1377518.0}, {"date": "2020-07-22", "close": 117.92, "volume": 777657.0}, {"date": "2020-07-23", "close": 112.11, "volume": 1026718.0}, {"date": "2020-07-24", "close": 111.62, "volume": 555003.0}, {"date": "2020-07-27", "close": 117.14, "volume": 589538.0}, {"date": "2020-07-28", "close": 115.9, "volume": 644263.0}, {"date": "2020-07-29", "close": 117.96, "volume": 500300.0}, {"date": "2020-07-30", "close": 115.7, "volume": 524898.0}, {"date": "2020-07-31", "close": 113.99, "volume": 522900.0}, {"date": "2020-08-03", "close": 120.74, "volume": 707840.0}, {"date": "2020-08-04", "close": 116.51, "volume": 768648.0}, {"date": "2020-08-05", "close": 117.97, "volume": 519176.0}, {"date": "2020-08-06", "close": 110.54, "volume": 930353.0}, {"date": "2020-08-07", "close": 110.02, "volume": 795958.0}, {"date": "2020-08-10", "close": 108.3, "volume": 684710.0}, {"date": "2020-08-11", "close": 108.04, "volume": 541946.0}, {"date": "2020-08-12", "close": 105.79, "volume": 1010589.0}, {"date": "2020-08-13", "close": 107.18, "volume": 632792.0}, {"date": "2020-08-14", "close": 108.1, "volume": 458347.0}, {"date": "2020-08-17", "close": 113.22, "volume": 665941.0}, {"date": "2020-08-18", "close": 109.92, "volume": 437969.0}, {"date": "2020-08-19", "close": 109.06, "volume": 431831.0}, {"date": "2020-08-20", "close": 108.11, "volume": 524044.0}, {"date": "2020-08-21", "close": 107.26, "volume": 337886.0}, {"date": "2020-08-24", "close": 105.5, "volume": 397361.0}, {"date": "2020-08-25", "close": 99.98, "volume": 1055476.0}, {"date": "2020-08-26", "close": 101.03, "volume": 752993.0}, {"date": "2020-08-27", "close": 100.0, "volume": 907972.0}, {"date": "2020-08-28", "close": 98.57, "volume": 736048.0}, {"date": "2020-08-31", "close": 94.43, "volume": 1063503.0}, {"date": "2020-09-01", "close": 95.06, "volume": 1237595.0}, {"date": "2020-09-02", "close": 96.55, "volume": 741245.0}, {"date": "2020-09-03", "close": 90.02, "volume": 796855.0}, {"date": "2020-09-04", "close": 92.04, "volume": 1022872.0}, {"date": "2020-09-08", "close": 92.58, "volume": 839203.0}, {"date": "2020-09-09", "close": 94.35, "volume": 958618.0}, {"date": "2020-09-10", "close": 95.38, "volume": 565535.0}, {"date": "2020-09-11", "close": 92.36, "volume": 723109.0}, {"date": "2020-09-14", "close": 97.74, "volume": 977472.0}, {"date": "2020-09-15", "close": 95.36, "volume": 2221834.0}, {"date": "2020-09-16", "close": 89.08, "volume": 1666400.0}, {"date": "2020-09-17", "close": 91.36, "volume": 999808.0}, {"date": "2020-09-18", "close": 90.08, "volume": 1259338.0}, {"date": "2020-09-21", "close": 91.25, "volume": 1074566.0}, {"date": "2020-09-22", "close": 95.79, "volume": 989209.0}, {"date": "2020-09-23", "close": 93.73, "volume": 1167449.0}, {"date": "2020-09-24", "close": 91.95, "volume": 1070173.0}, {"date": "2020-09-25", "close": 93.21, "volume": 1581924.0}, {"date": "2020-09-28", "close": 94.65, "volume": 2758716.0}, {"date": "2020-09-29", "close": 94.26, "volume": 1383524.0}, {"date": "2020-09-30", "close": 95.26, "volume": 1947284.0}, {"date": "2020-10-01", "close": 98.61, "volume": 1198099.0}, {"date": "2020-10-02", "close": 99.92, "volume": 1152749.0}, {"date": "2020-10-05", "close": 103.22, "volume": 797163.0}, {"date": "2020-10-06", "close": 101.97, "volume": 1076430.0}, {"date": "2020-10-07", "close": 103.45, "volume": 753362.0}, {"date": "2020-10-08", "close": 97.7, "volume": 982039.0}, {"date": "2020-10-09", "close": 96.59, "volume": 1042617.0}, {"date": "2020-10-12", "close": 94.99, "volume": 530473.0}, {"date": "2020-10-13", "close": 95.49, "volume": 511274.0}, {"date": "2020-10-14", "close": 94.54, "volume": 535449.0}, {"date": "2020-10-15", "close": 96.56, "volume": 502901.0}, {"date": "2020-10-16", "close": 95.23, "volume": 512634.0}, {"date": "2020-10-19", "close": 93.77, "volume": 601989.0}, {"date": "2020-10-20", "close": 96.19, "volume": 832276.0}, {"date": "2020-10-21", "close": 90.26, "volume": 1303508.0}, {"date": "2020-10-22", "close": 90.61, "volume": 778590.0}, {"date": "2020-10-23", "close": 88.23, "volume": 987386.0}, {"date": "2020-10-26", "close": 87.72, "volume": 548779.0}, {"date": "2020-10-27", "close": 87.27, "volume": 806909.0}, {"date": "2020-10-28", "close": 87.99, "volume": 612722.0}, {"date": "2020-10-29", "close": 87.0, "volume": 681546.0}, {"date": "2020-10-30", "close": 84.58, "volume": 797883.0}, {"date": "2020-11-02", "close": 86.61, "volume": 758505.0}, {"date": "2020-11-03", "close": 86.98, "volume": 562980.0}, {"date": "2020-11-04", "close": 88.81, "volume": 531960.0}, {"date": "2020-11-05", "close": 90.42, "volume": 673040.0}, {"date": "2020-11-06", "close": 88.73, "volume": 566671.0}, {"date": "2020-11-09", "close": 80.29, "volume": 1848878.0}, {"date": "2020-11-10", "close": 83.52, "volume": 1248993.0}, {"date": "2020-11-11", "close": 86.95, "volume": 1142215.0}, {"date": "2020-11-12", "close": 84.24, "volume": 614654.0}, {"date": "2020-11-13", "close": 86.76, "volume": 593490.0}, {"date": "2020-11-16", "close": 88.91, "volume": 448009.0}, {"date": "2020-11-17", "close": 92.08, "volume": 805385.0}, {"date": "2020-11-18", "close": 91.47, "volume": 493655.0}, {"date": "2020-11-19", "close": 92.54, "volume": 440851.0}, {"date": "2020-11-20", "close": 93.24, "volume": 465147.0}, {"date": "2020-11-23", "close": 97.26, "volume": 847206.0}, {"date": "2020-11-24", "close": 95.42, "volume": 812709.0}, {"date": "2020-11-25", "close": 95.14, "volume": 270344.0}, {"date": "2020-11-27", "close": 96.72, "volume": 168485.0}, {"date": "2020-11-30", "close": 96.51, "volume": 647907.0}, {"date": "2020-12-01", "close": 99.13, "volume": 550779.0}, {"date": "2020-12-02", "close": 95.97, "volume": 601126.0}, {"date": "2020-12-03", "close": 95.2, "volume": 550049.0}, {"date": "2020-12-04", "close": 95.82, "volume": 472589.0}, {"date": "2020-12-07", "close": 98.47, "volume": 1096295.0}, {"date": "2020-12-08", "close": 95.68, "volume": 2070420.0}, {"date": "2020-12-09", "close": 94.13, "volume": 725399.0}, {"date": "2020-12-10", "close": 93.17, "volume": 518332.0}, {"date": "2020-12-11", "close": 95.17, "volume": 545565.0}, {"date": "2020-12-14", "close": 92.38, "volume": 519334.0}, {"date": "2020-12-15", "close": 97.33, "volume": 750538.0}, {"date": "2020-12-16", "close": 93.03, "volume": 741173.0}, {"date": "2020-12-17", "close": 92.98, "volume": 649113.0}, {"date": "2020-12-18", "close": 95.63, "volume": 1268195.0}, {"date": "2020-12-21", "close": 99.92, "volume": 1233845.0}, {"date": "2020-12-22", "close": 101.47, "volume": 634268.0}, {"date": "2020-12-23", "close": 102.25, "volume": 850157.0}, {"date": "2020-12-24", "close": 102.37, "volume": 413725.0}, {"date": "2020-12-28", "close": 97.78, "volume": 521787.0}, {"date": "2020-12-29", "close": 96.11, "volume": 800356.0}, {"date": "2020-12-30", "close": 96.92, "volume": 402537.0}, {"date": "2020-12-31", "close": 92.99, "volume": 810880.0}, {"date": "2021-01-04", "close": 93.8, "volume": 655295.0}, {"date": "2021-01-05", "close": 95.79, "volume": 856117.0}, {"date": "2021-01-06", "close": 98.76, "volume": 741870.0}, {"date": "2021-01-07", "close": 101.75, "volume": 744399.0}, {"date": "2021-01-08", "close": 96.24, "volume": 641700.0}, {"date": "2021-01-11", "close": 99.02, "volume": 501722.0}, {"date": "2021-01-12", "close": 103.29, "volume": 670583.0}, {"date": "2021-01-13", "close": 102.94, "volume": 462823.0}, {"date": "2021-01-14", "close": 105.14, "volume": 526748.0}, {"date": "2021-01-15", "close": 105.09, "volume": 497230.0}, {"date": "2021-01-19", "close": 107.46, "volume": 617210.0}, {"date": "2021-01-20", "close": 107.97, "volume": 659598.0}, {"date": "2021-01-21", "close": 107.34, "volume": 399360.0}, {"date": "2021-01-22", "close": 109.0, "volume": 585288.0}, {"date": "2021-01-25", "close": 115.14, "volume": 1892576.0}, {"date": "2021-01-26", "close": 120.92, "volume": 1768091.0}, {"date": "2021-01-27", "close": 123.0, "volume": 1967192.0}, {"date": "2021-01-28", "close": 121.55, "volume": 2051983.0}, {"date": "2021-01-29", "close": 121.01, "volume": 1004407.0}, {"date": "2021-02-01", "close": 117.31, "volume": 919667.0}, {"date": "2021-02-02", "close": 117.83, "volume": 1024942.0}, {"date": "2021-02-03", "close": 119.73, "volume": 380755.0}, {"date": "2021-02-04", "close": 119.25, "volume": 819883.0}, {"date": "2021-02-05", "close": 121.09, "volume": 543308.0}, {"date": "2021-02-08", "close": 125.66, "volume": 675164.0}, {"date": "2021-02-09", "close": 128.31, "volume": 535603.0}, {"date": "2021-02-10", "close": 123.34, "volume": 664699.0}, {"date": "2021-02-11", "close": 122.9, "volume": 405276.0}, {"date": "2021-02-12", "close": 123.69, "volume": 361469.0}, {"date": "2021-02-16", "close": 118.92, "volume": 578256.0}, {"date": "2021-02-17", "close": 120.57, "volume": 385112.0}, {"date": "2021-02-18", "close": 117.61, "volume": 518775.0}, {"date": "2021-02-19", "close": 119.11, "volume": 642092.0}, {"date": "2021-02-22", "close": 115.0, "volume": 1029563.0}, {"date": "2021-02-23", "close": 115.6, "volume": 727816.0}, {"date": "2021-02-24", "close": 121.66, "volume": 729850.0}, {"date": "2021-02-25", "close": 116.24, "volume": 703987.0}, {"date": "2021-02-26", "close": 117.06, "volume": 1044732.0}, {"date": "2021-03-01", "close": 121.85, "volume": 396600.0}, {"date": "2021-03-02", "close": 119.01, "volume": 612571.0}, {"date": "2021-03-03", "close": 121.83, "volume": 1068562.0}, {"date": "2021-03-04", "close": 119.01, "volume": 881525.0}, {"date": "2021-03-05", "close": 126.19, "volume": 881675.0}, {"date": "2021-03-08", "close": 130.06, "volume": 1080111.0}, {"date": "2021-03-09", "close": 132.36, "volume": 1127388.0}, {"date": "2021-03-10", "close": 133.9, "volume": 782164.0}, {"date": "2021-03-11", "close": 139.0, "volume": 602161.0}, {"date": "2021-03-12", "close": 141.11, "volume": 456441.0}, {"date": "2021-03-15", "close": 146.9, "volume": 885833.0}, {"date": "2021-03-16", "close": 148.02, "volume": 779427.0}, {"date": "2021-03-17", "close": 152.2, "volume": 1298458.0}, {"date": "2021-03-18", "close": 142.75, "volume": 692017.0}, {"date": "2021-03-19", "close": 142.64, "volume": 1173752.0}, {"date": "2021-03-22", "close": 141.48, "volume": 593687.0}, {"date": "2021-03-23", "close": 132.13, "volume": 1026343.0}, {"date": "2021-03-24", "close": 125.26, "volume": 1143121.0}, {"date": "2021-03-25", "close": 129.53, "volume": 765271.0}, {"date": "2021-03-26", "close": 133.7, "volume": 520045.0}, {"date": "2021-03-29", "close": 131.7, "volume": 422290.0}, {"date": "2021-03-30", "close": 135.78, "volume": 331584.0}, {"date": "2021-03-31", "close": 134.74, "volume": 655567.0}, {"date": "2021-04-01", "close": 136.82, "volume": 341381.0}, {"date": "2021-04-05", "close": 136.25, "volume": 351668.0}, {"date": "2021-04-06", "close": 137.03, "volume": 469643.0}, {"date": "2021-04-07", "close": 135.24, "volume": 278782.0}, {"date": "2021-04-08", "close": 137.11, "volume": 655081.0}, {"date": "2021-04-09", "close": 134.4, "volume": 304974.0}, {"date": "2021-04-12", "close": 137.55, "volume": 372044.0}, {"date": "2021-04-13", "close": 137.23, "volume": 387100.0}, {"date": "2021-04-14", "close": 138.61, "volume": 406098.0}, {"date": "2021-04-15", "close": 137.09, "volume": 349322.0}, {"date": "2021-04-16", "close": 140.2, "volume": 530733.0}, {"date": "2021-04-19", "close": 141.28, "volume": 356285.0}, {"date": "2021-04-20", "close": 135.73, "volume": 355399.0}, {"date": "2021-04-21", "close": 137.48, "volume": 319648.0}, {"date": "2021-04-22", "close": 137.0, "volume": 282241.0}, {"date": "2021-04-23", "close": 140.94, "volume": 264403.0}, {"date": "2021-04-26", "close": 145.4, "volume": 531599.0}, {"date": "2021-04-27", "close": 145.93, "volume": 375711.0}, {"date": "2021-04-28", "close": 142.79, "volume": 453563.0}, {"date": "2021-04-29", "close": 141.94, "volume": 347152.0}, {"date": "2021-04-30", "close": 141.59, "volume": 300697.0}, {"date": "2021-05-03", "close": 145.25, "volume": 286918.0}, {"date": "2021-05-04", "close": 146.76, "volume": 288062.0}, {"date": "2021-05-05", "close": 145.92, "volume": 245274.0}, {"date": "2021-05-06", "close": 146.59, "volume": 409484.0}, {"date": "2021-05-07", "close": 145.9, "volume": 557618.0}, {"date": "2021-05-10", "close": 141.2, "volume": 366818.0}, {"date": "2021-05-11", "close": 134.46, "volume": 601522.0}, {"date": "2021-05-12", "close": 126.0, "volume": 733577.0}, {"date": "2021-05-13", "close": 129.62, "volume": 443146.0}, {"date": "2021-05-14", "close": 131.8, "volume": 348119.0}, {"date": "2021-05-17", "close": 130.36, "volume": 494353.0}, {"date": "2021-05-18", "close": 126.73, "volume": 425330.0}, {"date": "2021-05-19", "close": 124.74, "volume": 473057.0}, {"date": "2021-05-20", "close": 121.62, "volume": 701762.0}, {"date": "2021-05-21", "close": 119.31, "volume": 541930.0}, {"date": "2021-05-24", "close": 117.67, "volume": 714761.0}, {"date": "2021-05-25", "close": 118.04, "volume": 721205.0}, {"date": "2021-05-26", "close": 121.48, "volume": 796285.0}, {"date": "2021-05-27", "close": 122.69, "volume": 664909.0}, {"date": "2021-05-28", "close": 123.0, "volume": 573525.0}, {"date": "2021-06-01", "close": 123.83, "volume": 598038.0}, {"date": "2021-06-02", "close": 118.01, "volume": 1075945.0}, {"date": "2021-06-03", "close": 117.42, "volume": 840413.0}, {"date": "2021-06-04", "close": 117.58, "volume": 1054023.0}, {"date": "2021-06-07", "close": 117.07, "volume": 1114494.0}, {"date": "2021-06-08", "close": 115.6, "volume": 2014800.0}, {"date": "2021-06-09", "close": 116.26, "volume": 1093383.0}, {"date": "2021-06-10", "close": 115.58, "volume": 1341960.0}, {"date": "2021-06-11", "close": 114.1, "volume": 1062289.0}, {"date": "2021-06-14", "close": 108.45, "volume": 1556753.0}, {"date": "2021-06-15", "close": 110.24, "volume": 1050489.0}, {"date": "2021-06-16", "close": 106.29, "volume": 770157.0}, {"date": "2021-06-17", "close": 104.84, "volume": 1453432.0}, {"date": "2021-06-18", "close": 104.35, "volume": 1307375.0}, {"date": "2021-06-21", "close": 108.09, "volume": 851103.0}, {"date": "2021-06-22", "close": 108.1, "volume": 646590.0}, {"date": "2021-06-23", "close": 108.02, "volume": 954560.0}, {"date": "2021-06-24", "close": 108.98, "volume": 1180271.0}, {"date": "2021-06-25", "close": 111.56, "volume": 1175325.0}, {"date": "2021-06-28", "close": 112.42, "volume": 748180.0}, {"date": "2021-06-29", "close": 112.28, "volume": 520061.0}, {"date": "2021-06-30", "close": 113.0, "volume": 489586.0}, {"date": "2021-07-01", "close": 116.2, "volume": 1266255.0}, {"date": "2021-07-02", "close": 112.12, "volume": 632660.0}, {"date": "2021-07-06", "close": 109.64, "volume": 841028.0}, {"date": "2021-07-07", "close": 111.87, "volume": 647350.0}, {"date": "2021-07-08", "close": 107.87, "volume": 722226.0}, {"date": "2021-07-09", "close": 111.05, "volume": 477914.0}, {"date": "2021-07-12", "close": 111.08, "volume": 450626.0}, {"date": "2021-07-13", "close": 108.03, "volume": 319323.0}, {"date": "2021-07-14", "close": 107.36, "volume": 354032.0}, {"date": "2021-07-15", "close": 106.79, "volume": 338202.0}, {"date": "2021-07-16", "close": 106.08, "volume": 594652.0}, {"date": "2021-07-19", "close": 105.7, "volume": 884311.0}, {"date": "2021-07-20", "close": 112.58, "volume": 734441.0}, {"date": "2021-07-21", "close": 113.0, "volume": 448745.0}, {"date": "2021-07-22", "close": 112.69, "volume": 379536.0}, {"date": "2021-07-23", "close": 114.69, "volume": 394729.0}, {"date": "2021-07-26", "close": 114.28, "volume": 365611.0}, {"date": "2021-07-27", "close": 112.66, "volume": 285268.0}, {"date": "2021-07-28", "close": 113.82, "volume": 360765.0}, {"date": "2021-07-29", "close": 117.75, "volume": 556244.0}, {"date": "2021-07-30", "close": 118.36, "volume": 358791.0}, {"date": "2021-08-02", "close": 118.2, "volume": 342314.0}, {"date": "2021-08-03", "close": 118.19, "volume": 295936.0}, {"date": "2021-08-04", "close": 117.68, "volume": 268642.0}, {"date": "2021-08-05", "close": 118.95, "volume": 205880.0}, {"date": "2021-08-06", "close": 120.08, "volume": 272087.0}, {"date": "2021-08-09", "close": 117.97, "volume": 265942.0}, {"date": "2021-08-10", "close": 120.66, "volume": 490325.0}, {"date": "2021-08-11", "close": 123.05, "volume": 426500.0}, {"date": "2021-08-12", "close": 121.58, "volume": 241457.0}, {"date": "2021-08-13", "close": 119.46, "volume": 287267.0}, {"date": "2021-08-16", "close": 120.56, "volume": 261798.0}, {"date": "2021-08-17", "close": 115.89, "volume": 380214.0}, {"date": "2021-08-18", "close": 114.67, "volume": 479316.0}, {"date": "2021-08-19", "close": 111.61, "volume": 400695.0}, {"date": "2021-08-20", "close": 113.18, "volume": 402565.0}, {"date": "2021-08-23", "close": 113.95, "volume": 282820.0}, {"date": "2021-08-24", "close": 117.37, "volume": 351536.0}, {"date": "2021-08-25", "close": 117.47, "volume": 367553.0}, {"date": "2021-08-26", "close": 115.16, "volume": 233382.0}, {"date": "2021-08-27", "close": 116.5, "volume": 481901.0}, {"date": "2021-08-30", "close": 116.12, "volume": 274973.0}, {"date": "2021-08-31", "close": 113.43, "volume": 570729.0}, {"date": "2021-09-01", "close": 116.53, "volume": 517698.0}, {"date": "2021-09-02", "close": 119.09, "volume": 510027.0}, {"date": "2021-09-03", "close": 114.68, "volume": 383074.0}, {"date": "2021-09-07", "close": 113.02, "volume": 434274.0}, {"date": "2021-09-08", "close": 111.22, "volume": 502642.0}, {"date": "2021-09-09", "close": 111.94, "volume": 330461.0}, {"date": "2021-09-10", "close": 112.61, "volume": 367101.0}, {"date": "2021-09-13", "close": 114.7, "volume": 314900.0}, {"date": "2021-09-14", "close": 110.19, "volume": 450723.0}, {"date": "2021-09-15", "close": 110.3, "volume": 503903.0}, {"date": "2021-09-16", "close": 110.03, "volume": 412372.0}, {"date": "2021-09-17", "close": 109.91, "volume": 981991.0}, {"date": "2021-09-20", "close": 106.77, "volume": 462787.0}, {"date": "2021-09-21", "close": 106.14, "volume": 686151.0}, {"date": "2021-09-22", "close": 108.37, "volume": 388064.0}, {"date": "2021-09-23", "close": 110.11, "volume": 454987.0}, {"date": "2021-09-24", "close": 109.74, "volume": 392562.0}, {"date": "2021-09-27", "close": 112.8, "volume": 700420.0}, {"date": "2021-09-28", "close": 121.75, "volume": 2391001.0}, {"date": "2021-09-29", "close": 127.44, "volume": 1056680.0}, {"date": "2021-09-30", "close": 122.76, "volume": 808293.0}, {"date": "2021-10-01", "close": 126.78, "volume": 676132.0}, {"date": "2021-10-04", "close": 126.55, "volume": 749940.0}, {"date": "2021-10-05", "close": 123.22, "volume": 682780.0}, {"date": "2021-10-06", "close": 121.33, "volume": 594377.0}, {"date": "2021-10-07", "close": 123.82, "volume": 542083.0}, {"date": "2021-10-08", "close": 124.21, "volume": 362467.0}, {"date": "2021-10-11", "close": 124.29, "volume": 263131.0}, {"date": "2021-10-12", "close": 123.2, "volume": 532265.0}, {"date": "2021-10-13", "close": 121.51, "volume": 486027.0}, {"date": "2021-10-14", "close": 111.22, "volume": 2073463.0}, {"date": "2021-10-15", "close": 108.05, "volume": 1314102.0}, {"date": "2021-10-18", "close": 109.37, "volume": 888627.0}, {"date": "2021-10-19", "close": 109.5, "volume": 535802.0}, {"date": "2021-10-20", "close": 108.17, "volume": 754407.0}, {"date": "2021-10-21", "close": 106.88, "volume": 602144.0}, {"date": "2021-10-22", "close": 104.04, "volume": 690622.0}, {"date": "2021-10-25", "close": 102.76, "volume": 1174930.0}, {"date": "2021-10-26", "close": 102.04, "volume": 770389.0}, {"date": "2021-10-27", "close": 101.76, "volume": 515996.0}, {"date": "2021-10-28", "close": 104.15, "volume": 518693.0}, {"date": "2021-10-29", "close": 101.96, "volume": 564252.0}, {"date": "2021-11-01", "close": 106.21, "volume": 543123.0}, {"date": "2021-11-02", "close": 105.13, "volume": 420090.0}, {"date": "2021-11-03", "close": 112.1, "volume": 1017328.0}, {"date": "2021-11-04", "close": 110.04, "volume": 598295.0}, {"date": "2021-11-05", "close": 108.67, "volume": 533188.0}, {"date": "2021-11-08", "close": 108.61, "volume": 411022.0}, {"date": "2021-11-09", "close": 107.77, "volume": 368193.0}, {"date": "2021-11-10", "close": 111.24, "volume": 614760.0}, {"date": "2021-11-11", "close": 112.13, "volume": 412725.0}, {"date": "2021-11-12", "close": 114.07, "volume": 496556.0}, {"date": "2021-11-15", "close": 114.76, "volume": 356347.0}, {"date": "2021-11-16", "close": 114.08, "volume": 280932.0}, {"date": "2021-11-17", "close": 111.56, "volume": 286792.0}, {"date": "2021-11-18", "close": 111.47, "volume": 299574.0}, {"date": "2021-11-19", "close": 110.29, "volume": 347211.0}, {"date": "2021-11-22", "close": 112.5, "volume": 349487.0}, {"date": "2021-11-23", "close": 109.04, "volume": 843698.0}, {"date": "2021-11-24", "close": 108.23, "volume": 443688.0}, {"date": "2021-11-26", "close": 109.19, "volume": 574912.0}, {"date": "2021-11-29", "close": 105.46, "volume": 520456.0}, {"date": "2021-11-30", "close": 105.71, "volume": 582921.0}, {"date": "2021-12-01", "close": 105.35, "volume": 601680.0}, {"date": "2021-12-02", "close": 107.27, "volume": 411184.0}, {"date": "2021-12-03", "close": 107.26, "volume": 453399.0}, {"date": "2021-12-06", "close": 109.92, "volume": 533554.0}, {"date": "2021-12-07", "close": 106.39, "volume": 918801.0}, {"date": "2021-12-08", "close": 104.37, "volume": 2069991.0}, {"date": "2021-12-09", "close": 102.66, "volume": 1366032.0}, {"date": "2021-12-10", "close": 101.78, "volume": 1146355.0}, {"date": "2021-12-13", "close": 101.98, "volume": 664693.0}, {"date": "2021-12-14", "close": 102.89, "volume": 1864886.0}, {"date": "2021-12-15", "close": 101.63, "volume": 743718.0}, {"date": "2021-12-16", "close": 98.68, "volume": 681751.0}, {"date": "2021-12-17", "close": 98.31, "volume": 1086685.0}, {"date": "2021-12-20", "close": 93.59, "volume": 849999.0}, {"date": "2021-12-21", "close": 95.0, "volume": 705341.0}, {"date": "2021-12-22", "close": 98.66, "volume": 1045605.0}, {"date": "2021-12-23", "close": 100.87, "volume": 514912.0}, {"date": "2021-12-27", "close": 100.06, "volume": 490790.0}, {"date": "2021-12-28", "close": 103.11, "volume": 659421.0}, {"date": "2021-12-29", "close": 102.6, "volume": 350262.0}, {"date": "2021-12-30", "close": 104.28, "volume": 548082.0}, {"date": "2021-12-31", "close": 103.77, "volume": 355500.0}, {"date": "2022-01-03", "close": 104.62, "volume": 389623.0}, {"date": "2022-01-04", "close": 103.9, "volume": 556790.0}, {"date": "2022-01-05", "close": 103.4, "volume": 1244890.0}, {"date": "2022-01-06", "close": 106.32, "volume": 1073867.0}, {"date": "2022-01-07", "close": 106.42, "volume": 1079536.0}, {"date": "2022-01-10", "close": 104.57, "volume": 1033130.0}, {"date": "2022-01-11", "close": 102.12, "volume": 815848.0}, {"date": "2022-01-12", "close": 103.19, "volume": 439270.0}, {"date": "2022-01-13", "close": 102.62, "volume": 790659.0}, {"date": "2022-01-14", "close": 99.97, "volume": 1064520.0}, {"date": "2022-01-18", "close": 96.7, "volume": 1114082.0}, {"date": "2022-01-19", "close": 100.02, "volume": 870326.0}, {"date": "2022-01-20", "close": 89.05, "volume": 1963369.0}, {"date": "2022-01-21", "close": 87.32, "volume": 2878954.0}, {"date": "2022-01-24", "close": 94.67, "volume": 1631638.0}, {"date": "2022-01-25", "close": 92.44, "volume": 1267400.0}, {"date": "2022-01-26", "close": 92.08, "volume": 848244.0}, {"date": "2022-01-27", "close": 90.86, "volume": 590826.0}, {"date": "2022-01-28", "close": 91.74, "volume": 609329.0}, {"date": "2022-01-31", "close": 94.59, "volume": 893039.0}, {"date": "2022-02-01", "close": 96.28, "volume": 595136.0}, {"date": "2022-02-02", "close": 95.93, "volume": 590180.0}, {"date": "2022-02-03", "close": 94.27, "volume": 415665.0}, {"date": "2022-02-04", "close": 93.18, "volume": 650391.0}, {"date": "2022-02-07", "close": 93.46, "volume": 772973.0}, {"date": "2022-02-08", "close": 97.01, "volume": 681470.0}, {"date": "2022-02-09", "close": 99.13, "volume": 574055.0}, {"date": "2022-02-10", "close": 95.7, "volume": 762705.0}, {"date": "2022-02-11", "close": 94.83, "volume": 606423.0}, {"date": "2022-02-14", "close": 95.22, "volume": 646233.0}, {"date": "2022-02-15", "close": 97.1, "volume": 622943.0}, {"date": "2022-02-16", "close": 95.41, "volume": 624547.0}, {"date": "2022-02-17", "close": 93.98, "volume": 809457.0}, {"date": "2022-02-18", "close": 91.51, "volume": 719067.0}, {"date": "2022-02-22", "close": 88.33, "volume": 1003927.0}, {"date": "2022-02-23", "close": 84.34, "volume": 1010549.0}, {"date": "2022-02-24", "close": 86.45, "volume": 996557.0}, {"date": "2022-02-25", "close": 88.24, "volume": 585303.0}, {"date": "2022-02-28", "close": 90.5, "volume": 1289064.0}, {"date": "2022-03-01", "close": 91.24, "volume": 1041056.0}, {"date": "2022-03-02", "close": 92.55, "volume": 1213909.0}, {"date": "2022-03-03", "close": 92.12, "volume": 1053742.0}, {"date": "2022-03-04", "close": 87.75, "volume": 750745.0}, {"date": "2022-03-07", "close": 82.64, "volume": 1403397.0}, {"date": "2022-03-08", "close": 84.68, "volume": 1646660.0}, {"date": "2022-03-09", "close": 87.27, "volume": 2293679.0}, {"date": "2022-03-10", "close": 88.49, "volume": 900310.0}, {"date": "2022-03-11", "close": 84.57, "volume": 813406.0}, {"date": "2022-03-14", "close": 82.38, "volume": 744518.0}, {"date": "2022-03-15", "close": 83.9, "volume": 957770.0}, {"date": "2022-03-16", "close": 83.94, "volume": 1093725.0}, {"date": "2022-03-17", "close": 83.81, "volume": 791415.0}, {"date": "2022-03-18", "close": 87.07, "volume": 1120385.0}, {"date": "2022-03-21", "close": 84.57, "volume": 1003866.0}, {"date": "2022-03-22", "close": 88.94, "volume": 994648.0}, {"date": "2022-03-23", "close": 81.57, "volume": 1999419.0}, {"date": "2022-03-24", "close": 83.57, "volume": 991860.0}, {"date": "2022-03-25", "close": 81.43, "volume": 803680.0}, {"date": "2022-03-28", "close": 81.7, "volume": 787057.0}, {"date": "2022-03-29", "close": 87.43, "volume": 1329924.0}, {"date": "2022-03-30", "close": 83.59, "volume": 1528442.0}, {"date": "2022-03-31", "close": 78.7, "volume": 1726804.0}, {"date": "2022-04-01", "close": 78.69, "volume": 1248264.0}, {"date": "2022-04-04", "close": 80.6, "volume": 1136371.0}, {"date": "2022-04-05", "close": 80.55, "volume": 1490575.0}, {"date": "2022-04-06", "close": 79.32, "volume": 1137718.0}, {"date": "2022-04-07", "close": 79.43, "volume": 1212510.0}, {"date": "2022-04-08", "close": 81.47, "volume": 1671988.0}, {"date": "2022-04-11", "close": 82.56, "volume": 1284202.0}, {"date": "2022-04-12", "close": 80.19, "volume": 1044570.0}, {"date": "2022-04-13", "close": 80.76, "volume": 1447159.0}, {"date": "2022-04-14", "close": 79.99, "volume": 1036405.0}, {"date": "2022-04-18", "close": 80.76, "volume": 848319.0}, {"date": "2022-04-19", "close": 84.91, "volume": 917887.0}, {"date": "2022-04-20", "close": 82.18, "volume": 666820.0}, {"date": "2022-04-21", "close": 78.94, "volume": 885943.0}, {"date": "2022-04-22", "close": 77.31, "volume": 975104.0}, {"date": "2022-04-25", "close": 78.58, "volume": 1176431.0}, {"date": "2022-04-26", "close": 75.33, "volume": 1066133.0}, {"date": "2022-04-27", "close": 75.37, "volume": 769474.0}, {"date": "2022-04-28", "close": 76.72, "volume": 731533.0}, {"date": "2022-04-29", "close": 76.55, "volume": 769746.0}, {"date": "2022-05-02", "close": 80.41, "volume": 992724.0}, {"date": "2022-05-03", "close": 86.84, "volume": 1964216.0}, {"date": "2022-05-04", "close": 89.17, "volume": 2223464.0}, {"date": "2022-05-05", "close": 83.4, "volume": 1423190.0}, {"date": "2022-05-06", "close": 82.36, "volume": 905719.0}, {"date": "2022-05-09", "close": 83.42, "volume": 948750.0}, {"date": "2022-05-10", "close": 81.22, "volume": 954106.0}, {"date": "2022-05-11", "close": 78.65, "volume": 868568.0}, {"date": "2022-05-12", "close": 80.48, "volume": 893099.0}, {"date": "2022-05-13", "close": 81.99, "volume": 925584.0}, {"date": "2022-05-16", "close": 76.26, "volume": 1176876.0}, {"date": "2022-05-17", "close": 79.91, "volume": 1804697.0}, {"date": "2022-05-18", "close": 74.73, "volume": 1216348.0}, {"date": "2022-05-19", "close": 72.45, "volume": 2551932.0}, {"date": "2022-05-20", "close": 69.42, "volume": 2024086.0}, {"date": "2022-05-23", "close": 70.36, "volume": 921978.0}, {"date": "2022-05-24", "close": 69.02, "volume": 904323.0}, {"date": "2022-05-25", "close": 74.25, "volume": 1333594.0}, {"date": "2022-05-26", "close": 75.21, "volume": 1188799.0}, {"date": "2022-05-27", "close": 76.57, "volume": 826462.0}, {"date": "2022-05-31", "close": 75.97, "volume": 969976.0}, {"date": "2022-06-01", "close": 75.02, "volume": 688993.0}, {"date": "2022-06-02", "close": 76.55, "volume": 836730.0}, {"date": "2022-06-03", "close": 74.32, "volume": 922938.0}, {"date": "2022-06-06", "close": 76.95, "volume": 710577.0}, {"date": "2022-06-07", "close": 76.23, "volume": 1474829.0}, {"date": "2022-06-08", "close": 76.97, "volume": 2148276.0}, {"date": "2022-06-09", "close": 76.62, "volume": 1105664.0}, {"date": "2022-06-10", "close": 71.93, "volume": 1255918.0}, {"date": "2022-06-13", "close": 70.07, "volume": 1280892.0}, {"date": "2022-06-14", "close": 71.82, "volume": 1048344.0}, {"date": "2022-06-15", "close": 74.14, "volume": 1135996.0}, {"date": "2022-06-16", "close": 71.39, "volume": 913064.0}, {"date": "2022-06-17", "close": 71.26, "volume": 1616109.0}, {"date": "2022-06-21", "close": 72.97, "volume": 1170286.0}, {"date": "2022-06-22", "close": 75.5, "volume": 965795.0}, {"date": "2022-06-23", "close": 76.53, "volume": 1096493.0}, {"date": "2022-06-24", "close": 79.4, "volume": 1336204.0}, {"date": "2022-06-27", "close": 79.32, "volume": 1285834.0}, {"date": "2022-06-28", "close": 78.45, "volume": 1158198.0}, {"date": "2022-06-29", "close": 76.21, "volume": 1536992.0}, {"date": "2022-06-30", "close": 74.73, "volume": 972646.0}, {"date": "2022-07-01", "close": 76.3, "volume": 888166.0}, {"date": "2022-07-05", "close": 80.16, "volume": 1177031.0}, {"date": "2022-07-06", "close": 78.56, "volume": 885351.0}, {"date": "2022-07-07", "close": 82.4, "volume": 850893.0}, {"date": "2022-07-08", "close": 82.69, "volume": 912082.0}, {"date": "2022-07-11", "close": 80.23, "volume": 792480.0}, {"date": "2022-07-12", "close": 80.66, "volume": 905267.0}, {"date": "2022-07-13", "close": 80.39, "volume": 709772.0}, {"date": "2022-07-14", "close": 79.89, "volume": 762907.0}, {"date": "2022-07-15", "close": 81.04, "volume": 524250.0}, {"date": "2022-07-18", "close": 81.59, "volume": 670744.0}, {"date": "2022-07-19", "close": 84.0, "volume": 776935.0}, {"date": "2022-07-20", "close": 86.67, "volume": 897719.0}, {"date": "2022-07-21", "close": 84.98, "volume": 664602.0}, {"date": "2022-07-22", "close": 84.42, "volume": 431800.0}, {"date": "2022-07-25", "close": 84.07, "volume": 549371.0}, {"date": "2022-07-26", "close": 81.42, "volume": 656305.0}, {"date": "2022-07-27", "close": 81.7, "volume": 790126.0}, {"date": "2022-07-28", "close": 84.07, "volume": 622583.0}, {"date": "2022-07-29", "close": 84.33, "volume": 510827.0}, {"date": "2022-08-01", "close": 84.28, "volume": 418245.0}, {"date": "2022-08-02", "close": 80.28, "volume": 922664.0}, {"date": "2022-08-03", "close": 86.03, "volume": 1111217.0}, {"date": "2022-08-04", "close": 84.1, "volume": 813352.0}, {"date": "2022-08-05", "close": 84.89, "volume": 517013.0}, {"date": "2022-08-08", "close": 88.36, "volume": 1123236.0}, {"date": "2022-08-09", "close": 85.51, "volume": 650849.0}, {"date": "2022-08-10", "close": 88.2, "volume": 570464.0}, {"date": "2022-08-11", "close": 90.38, "volume": 656261.0}, {"date": "2022-08-12", "close": 91.86, "volume": 436417.0}, {"date": "2022-08-15", "close": 92.02, "volume": 444364.0}, {"date": "2022-08-16", "close": 94.97, "volume": 679458.0}, {"date": "2022-08-17", "close": 93.11, "volume": 694791.0}, {"date": "2022-08-18", "close": 93.4, "volume": 836942.0}, {"date": "2022-08-19", "close": 90.32, "volume": 572556.0}, {"date": "2022-08-22", "close": 86.55, "volume": 604602.0}, {"date": "2022-08-23", "close": 86.94, "volume": 513639.0}, {"date": "2022-08-24", "close": 87.22, "volume": 511250.0}, {"date": "2022-08-25", "close": 89.11, "volume": 394730.0}, {"date": "2022-08-26", "close": 84.97, "volume": 503621.0}, {"date": "2022-08-29", "close": 82.56, "volume": 591858.0}, {"date": "2022-08-30", "close": 82.29, "volume": 562060.0}, {"date": "2022-08-31", "close": 81.01, "volume": 611014.0}, {"date": "2022-09-01", "close": 79.19, "volume": 744328.0}, {"date": "2022-09-02", "close": 77.88, "volume": 582220.0}, {"date": "2022-09-06", "close": 76.34, "volume": 835331.0}, {"date": "2022-09-07", "close": 79.15, "volume": 801792.0}, {"date": "2022-09-08", "close": 79.18, "volume": 674183.0}, {"date": "2022-09-09", "close": 81.42, "volume": 650371.0}, {"date": "2022-09-12", "close": 84.2, "volume": 769360.0}, {"date": "2022-09-13", "close": 77.96, "volume": 922189.0}, {"date": "2022-09-14", "close": 76.88, "volume": 796096.0}, {"date": "2022-09-15", "close": 75.91, "volume": 786463.0}, {"date": "2022-09-16", "close": 75.08, "volume": 1113326.0}, {"date": "2022-09-19", "close": 77.01, "volume": 736371.0}, {"date": "2022-09-20", "close": 74.23, "volume": 812423.0}, {"date": "2022-09-21", "close": 72.72, "volume": 774384.0}, {"date": "2022-09-22", "close": 70.33, "volume": 548273.0}, {"date": "2022-09-23", "close": 69.53, "volume": 1667520.0}, {"date": "2022-09-26", "close": 68.88, "volume": 978372.0}, {"date": "2022-09-27", "close": 71.75, "volume": 1997690.0}, {"date": "2022-09-28", "close": 74.68, "volume": 2141061.0}, {"date": "2022-09-29", "close": 68.9, "volume": 1752850.0}, {"date": "2022-09-30", "close": 69.98, "volume": 1063424.0}, {"date": "2022-10-03", "close": 69.72, "volume": 1063423.0}, {"date": "2022-10-04", "close": 73.25, "volume": 852308.0}, {"date": "2022-10-05", "close": 72.33, "volume": 551890.0}, {"date": "2022-10-06", "close": 72.01, "volume": 456584.0}, {"date": "2022-10-07", "close": 72.4, "volume": 1001719.0}, {"date": "2022-10-10", "close": 75.65, "volume": 991551.0}, {"date": "2022-10-11", "close": 78.38, "volume": 1643165.0}, {"date": "2022-10-12", "close": 79.15, "volume": 1215530.0}, {"date": "2022-10-13", "close": 78.92, "volume": 1043268.0}, {"date": "2022-10-14", "close": 78.27, "volume": 984198.0}, {"date": "2022-10-17", "close": 79.61, "volume": 817999.0}, {"date": "2022-10-18", "close": 81.31, "volume": 1394397.0}, {"date": "2022-10-19", "close": 74.41, "volume": 2370876.0}, {"date": "2022-10-20", "close": 74.39, "volume": 933557.0}, {"date": "2022-10-21", "close": 76.59, "volume": 792223.0}, {"date": "2022-10-24", "close": 79.43, "volume": 771432.0}, {"date": "2022-10-25", "close": 80.5, "volume": 812172.0}, {"date": "2022-10-26", "close": 79.27, "volume": 759868.0}, {"date": "2022-10-27", "close": 79.77, "volume": 598099.0}, {"date": "2022-10-28", "close": 82.61, "volume": 408549.0}, {"date": "2022-10-31", "close": 81.47, "volume": 461962.0}, {"date": "2022-11-01", "close": 83.03, "volume": 459198.0}, {"date": "2022-11-02", "close": 76.82, "volume": 986345.0}, {"date": "2022-11-03", "close": 76.13, "volume": 529055.0}, {"date": "2022-11-04", "close": 77.12, "volume": 480917.0}, {"date": "2022-11-07", "close": 79.87, "volume": 466767.0}, {"date": "2022-11-08", "close": 80.76, "volume": 475962.0}, {"date": "2022-11-09", "close": 79.39, "volume": 477836.0}, {"date": "2022-11-10", "close": 84.77, "volume": 778072.0}, {"date": "2022-11-11", "close": 90.52, "volume": 1086072.0}, {"date": "2022-11-14", "close": 90.66, "volume": 834984.0}, {"date": "2022-11-15", "close": 88.49, "volume": 824179.0}, {"date": "2022-11-16", "close": 85.07, "volume": 606480.0}, {"date": "2022-11-17", "close": 84.17, "volume": 783683.0}, {"date": "2022-11-18", "close": 83.49, "volume": 580898.0}, {"date": "2022-11-21", "close": 81.68, "volume": 580692.0}, {"date": "2022-11-22", "close": 85.2, "volume": 423209.0}, {"date": "2022-11-23", "close": 86.1, "volume": 374706.0}, {"date": "2022-11-25", "close": 86.5, "volume": 137932.0}, {"date": "2022-11-28", "close": 85.63, "volume": 573721.0}, {"date": "2022-11-29", "close": 85.94, "volume": 410355.0}, {"date": "2022-11-30", "close": 86.14, "volume": 893901.0}, {"date": "2022-12-01", "close": 87.13, "volume": 670516.0}, {"date": "2022-12-02", "close": 90.44, "volume": 1109101.0}, {"date": "2022-12-05", "close": 85.05, "volume": 855775.0}, {"date": "2022-12-06", "close": 84.0, "volume": 1178252.0}, {"date": "2022-12-07", "close": 79.95, "volume": 1539822.0}, {"date": "2022-12-08", "close": 78.64, "volume": 1137668.0}, {"date": "2022-12-09", "close": 81.94, "volume": 933931.0}, {"date": "2022-12-12", "close": 83.94, "volume": 830687.0}, {"date": "2022-12-13", "close": 82.63, "volume": 708002.0}, {"date": "2022-12-14", "close": 83.6, "volume": 646544.0}, {"date": "2022-12-15", "close": 81.53, "volume": 836376.0}, {"date": "2022-12-16", "close": 80.63, "volume": 1195942.0}, {"date": "2022-12-19", "close": 77.42, "volume": 593700.0}, {"date": "2022-12-20", "close": 77.0, "volume": 700599.0}, {"date": "2022-12-21", "close": 78.5, "volume": 621263.0}, {"date": "2022-12-22", "close": 76.54, "volume": 540834.0}, {"date": "2022-12-23", "close": 77.26, "volume": 369803.0}, {"date": "2022-12-27", "close": 75.63, "volume": 281720.0}, {"date": "2022-12-28", "close": 74.44, "volume": 477649.0}, {"date": "2022-12-29", "close": 75.41, "volume": 520113.0}, {"date": "2022-12-30", "close": 75.49, "volume": 382843.0}, {"date": "2023-01-03", "close": 75.45, "volume": 572123.0}, {"date": "2023-01-04", "close": 78.04, "volume": 409885.0}, {"date": "2023-01-05", "close": 78.28, "volume": 333330.0}, {"date": "2023-01-06", "close": 83.22, "volume": 731364.0}, {"date": "2023-01-09", "close": 89.9, "volume": 1457539.0}, {"date": "2023-01-10", "close": 91.23, "volume": 692273.0}, {"date": "2023-01-11", "close": 93.28, "volume": 662893.0}, {"date": "2023-01-12", "close": 93.05, "volume": 670954.0}, {"date": "2023-01-13", "close": 91.7, "volume": 647283.0}, {"date": "2023-01-17", "close": 90.28, "volume": 653605.0}, {"date": "2023-01-18", "close": 83.91, "volume": 1555797.0}, {"date": "2023-01-19", "close": 86.11, "volume": 1091864.0}, {"date": "2023-01-20", "close": 88.05, "volume": 958582.0}, {"date": "2023-01-23", "close": 89.92, "volume": 518312.0}, {"date": "2023-01-24", "close": 89.88, "volume": 516624.0}, {"date": "2023-01-25", "close": 90.66, "volume": 327509.0}, {"date": "2023-01-26", "close": 90.41, "volume": 359687.0}, {"date": "2023-01-27", "close": 92.64, "volume": 465123.0}, {"date": "2023-01-30", "close": 92.61, "volume": 347313.0}, {"date": "2023-01-31", "close": 95.33, "volume": 584066.0}, {"date": "2023-02-01", "close": 98.93, "volume": 727476.0}, {"date": "2023-02-02", "close": 102.87, "volume": 1032812.0}, {"date": "2023-02-03", "close": 102.39, "volume": 461193.0}, {"date": "2023-02-06", "close": 98.75, "volume": 642466.0}, {"date": "2023-02-07", "close": 98.77, "volume": 517414.0}, {"date": "2023-02-08", "close": 95.48, "volume": 474941.0}, {"date": "2023-02-09", "close": 93.16, "volume": 474535.0}, {"date": "2023-02-10", "close": 92.29, "volume": 489397.0}, {"date": "2023-02-13", "close": 96.65, "volume": 485301.0}, {"date": "2023-02-14", "close": 94.97, "volume": 586638.0}, {"date": "2023-02-15", "close": 95.0, "volume": 526247.0}, {"date": "2023-02-16", "close": 96.47, "volume": 472346.0}, {"date": "2023-02-17", "close": 95.11, "volume": 468873.0}, {"date": "2023-02-21", "close": 90.34, "volume": 657025.0}, {"date": "2023-02-22", "close": 92.38, "volume": 646517.0}, {"date": "2023-02-23", "close": 92.62, "volume": 385892.0}, {"date": "2023-02-24", "close": 92.11, "volume": 470125.0}, {"date": "2023-02-27", "close": 91.75, "volume": 477504.0}, {"date": "2023-02-28", "close": 90.99, "volume": 729016.0}, {"date": "2023-03-01", "close": 91.64, "volume": 522781.0}, {"date": "2023-03-02", "close": 92.53, "volume": 478715.0}, {"date": "2023-03-03", "close": 92.05, "volume": 486305.0}, {"date": "2023-03-06", "close": 92.58, "volume": 1052088.0}, {"date": "2023-03-07", "close": 89.06, "volume": 2070296.0}, {"date": "2023-03-08", "close": 88.44, "volume": 849190.0}, {"date": "2023-03-09", "close": 86.3, "volume": 671950.0}, {"date": "2023-03-10", "close": 83.25, "volume": 1253563.0}, {"date": "2023-03-13", "close": 80.6, "volume": 975839.0}, {"date": "2023-03-14", "close": 79.97, "volume": 1118854.0}, {"date": "2023-03-15", "close": 79.75, "volume": 1281556.0}, {"date": "2023-03-16", "close": 80.63, "volume": 1044365.0}, {"date": "2023-03-17", "close": 78.18, "volume": 1769767.0}, {"date": "2023-03-20", "close": 78.28, "volume": 1087104.0}, {"date": "2023-03-21", "close": 79.74, "volume": 684034.0}, {"date": "2023-03-22", "close": 77.5, "volume": 1041271.0}, {"date": "2023-03-23", "close": 77.05, "volume": 673578.0}, {"date": "2023-03-24", "close": 76.01, "volume": 947290.0}, {"date": "2023-03-27", "close": 76.57, "volume": 521269.0}, {"date": "2023-03-28", "close": 77.73, "volume": 609412.0}, {"date": "2023-03-29", "close": 77.87, "volume": 461292.0}, {"date": "2023-03-30", "close": 78.58, "volume": 371037.0}, {"date": "2023-03-31", "close": 79.64, "volume": 412956.0}, {"date": "2023-04-03", "close": 78.47, "volume": 463762.0}, {"date": "2023-04-04", "close": 76.93, "volume": 353308.0}, {"date": "2023-04-05", "close": 76.57, "volume": 502868.0}, {"date": "2023-04-06", "close": 76.16, "volume": 371168.0}, {"date": "2023-04-10", "close": 78.15, "volume": 358765.0}, {"date": "2023-04-11", "close": 80.88, "volume": 602438.0}, {"date": "2023-04-12", "close": 79.02, "volume": 480545.0}, {"date": "2023-04-13", "close": 78.62, "volume": 595227.0}, {"date": "2023-04-14", "close": 79.58, "volume": 338631.0}, {"date": "2023-04-17", "close": 79.68, "volume": 378640.0}, {"date": "2023-04-18", "close": 79.59, "volume": 339141.0}, {"date": "2023-04-19", "close": 79.57, "volume": 488765.0}, {"date": "2023-04-20", "close": 78.93, "volume": 365111.0}, {"date": "2023-04-21", "close": 79.38, "volume": 338530.0}, {"date": "2023-04-24", "close": 78.61, "volume": 523487.0}, {"date": "2023-04-25", "close": 76.76, "volume": 488912.0}, {"date": "2023-04-26", "close": 75.0, "volume": 495312.0}, {"date": "2023-04-27", "close": 77.68, "volume": 696455.0}, {"date": "2023-04-28", "close": 79.02, "volume": 556064.0}, {"date": "2023-05-01", "close": 80.01, "volume": 271215.0}, {"date": "2023-05-02", "close": 80.09, "volume": 624995.0}, {"date": "2023-05-03", "close": 81.0, "volume": 864788.0}, {"date": "2023-05-04", "close": 79.47, "volume": 479059.0}, {"date": "2023-05-05", "close": 82.13, "volume": 387211.0}, {"date": "2023-05-08", "close": 82.6, "volume": 337495.0}, {"date": "2023-05-09", "close": 80.1, "volume": 388265.0}, {"date": "2023-05-10", "close": 79.27, "volume": 548010.0}, {"date": "2023-05-11", "close": 80.37, "volume": 453879.0}, {"date": "2023-05-12", "close": 78.9, "volume": 448520.0}, {"date": "2023-05-15", "close": 79.5, "volume": 259826.0}, {"date": "2023-05-16", "close": 78.12, "volume": 527254.0}, {"date": "2023-05-17", "close": 81.25, "volume": 391944.0}, {"date": "2023-05-18", "close": 81.84, "volume": 385487.0}, {"date": "2023-05-19", "close": 80.86, "volume": 470564.0}, {"date": "2023-05-22", "close": 80.99, "volume": 418713.0}, {"date": "2023-05-23", "close": 81.44, "volume": 501521.0}, {"date": "2023-05-24", "close": 80.14, "volume": 357169.0}, {"date": "2023-05-25", "close": 80.16, "volume": 304401.0}, {"date": "2023-05-26", "close": 81.65, "volume": 345697.0}, {"date": "2023-05-30", "close": 79.7, "volume": 435555.0}, {"date": "2023-05-31", "close": 78.27, "volume": 807786.0}, {"date": "2023-06-01", "close": 78.91, "volume": 555007.0}, {"date": "2023-06-02", "close": 81.98, "volume": 911719.0}, {"date": "2023-06-05", "close": 79.16, "volume": 826693.0}, {"date": "2023-06-06", "close": 93.15, "volume": 2899624.0}, {"date": "2023-06-07", "close": 94.0, "volume": 1319496.0}, {"date": "2023-06-08", "close": 94.17, "volume": 725320.0}, {"date": "2023-06-09", "close": 93.47, "volume": 657588.0}, {"date": "2023-06-12", "close": 92.72, "volume": 591180.0}, {"date": "2023-06-13", "close": 96.12, "volume": 575616.0}, {"date": "2023-06-14", "close": 97.08, "volume": 907064.0}, {"date": "2023-06-15", "close": 97.1, "volume": 600252.0}, {"date": "2023-06-16", "close": 95.47, "volume": 952972.0}, {"date": "2023-06-20", "close": 94.8, "volume": 491614.0}, {"date": "2023-06-21", "close": 96.43, "volume": 631882.0}, {"date": "2023-06-22", "close": 94.81, "volume": 484201.0}, {"date": "2023-06-23", "close": 94.36, "volume": 513012.0}, {"date": "2023-06-26", "close": 96.18, "volume": 540280.0}, {"date": "2023-06-27", "close": 101.76, "volume": 734369.0}, {"date": "2023-06-28", "close": 102.31, "volume": 543539.0}, {"date": "2023-06-29", "close": 102.75, "volume": 474340.0}, {"date": "2023-06-30", "close": 103.5, "volume": 576317.0}, {"date": "2023-07-03", "close": 103.81, "volume": 274910.0}, {"date": "2023-07-05", "close": 102.69, "volume": 525076.0}, {"date": "2023-07-06", "close": 101.1, "volume": 472862.0}, {"date": "2023-07-07", "close": 101.45, "volume": 693918.0}, {"date": "2023-07-10", "close": 103.33, "volume": 592061.0}, {"date": "2023-07-11", "close": 105.17, "volume": 546470.0}, {"date": "2023-07-12", "close": 106.52, "volume": 578357.0}, {"date": "2023-07-13", "close": 107.5, "volume": 550508.0}, {"date": "2023-07-14", "close": 108.47, "volume": 1126549.0}, {"date": "2023-07-17", "close": 109.23, "volume": 497943.0}, {"date": "2023-07-18", "close": 110.95, "volume": 807356.0}, {"date": "2023-07-19", "close": 111.45, "volume": 745200.0}, {"date": "2023-07-20", "close": 111.69, "volume": 775132.0}, {"date": "2023-07-21", "close": 109.81, "volume": 760139.0}, {"date": "2023-07-24", "close": 110.65, "volume": 457845.0}, {"date": "2023-07-25", "close": 111.25, "volume": 389556.0}, {"date": "2023-07-26", "close": 112.92, "volume": 440367.0}, {"date": "2023-07-27", "close": 111.87, "volume": 596219.0}, {"date": "2023-07-28", "close": 114.17, "volume": 402111.0}, {"date": "2023-07-31", "close": 115.49, "volume": 443302.0}, {"date": "2023-08-01", "close": 115.54, "volume": 456798.0}, {"date": "2023-08-02", "close": 115.96, "volume": 749010.0}, {"date": "2023-08-03", "close": 114.01, "volume": 665377.0}, {"date": "2023-08-04", "close": 111.19, "volume": 851276.0}, {"date": "2023-08-07", "close": 110.17, "volume": 575468.0}, {"date": "2023-08-08", "close": 109.58, "volume": 525931.0}, {"date": "2023-08-09", "close": 107.9, "volume": 637503.0}, {"date": "2023-08-10", "close": 108.13, "volume": 534074.0}, {"date": "2023-08-11", "close": 107.66, "volume": 352865.0}, {"date": "2023-08-14", "close": 108.11, "volume": 428293.0}, {"date": "2023-08-15", "close": 105.2, "volume": 364893.0}, {"date": "2023-08-16", "close": 104.77, "volume": 341912.0}, {"date": "2023-08-17", "close": 103.94, "volume": 448251.0}, {"date": "2023-08-18", "close": 106.41, "volume": 362884.0}, {"date": "2023-08-21", "close": 106.59, "volume": 340201.0}, {"date": "2023-08-22", "close": 105.56, "volume": 316134.0}, {"date": "2023-08-23", "close": 103.73, "volume": 602195.0}, {"date": "2023-08-24", "close": 99.85, "volume": 615050.0}, {"date": "2023-08-25", "close": 101.35, "volume": 443352.0}, {"date": "2023-08-28", "close": 101.19, "volume": 349788.0}, {"date": "2023-08-29", "close": 104.36, "volume": 359461.0}, {"date": "2023-08-30", "close": 104.51, "volume": 423232.0}, {"date": "2023-08-31", "close": 104.82, "volume": 294654.0}, {"date": "2023-09-01", "close": 108.15, "volume": 497840.0}, {"date": "2023-09-05", "close": 103.86, "volume": 464501.0}, {"date": "2023-09-06", "close": 102.93, "volume": 390421.0}, {"date": "2023-09-07", "close": 100.23, "volume": 506140.0}, {"date": "2023-09-08", "close": 99.41, "volume": 767189.0}, {"date": "2023-09-11", "close": 97.17, "volume": 588772.0}, {"date": "2023-09-12", "close": 98.46, "volume": 442341.0}, {"date": "2023-09-13", "close": 97.75, "volume": 487839.0}, {"date": "2023-09-14", "close": 99.53, "volume": 460055.0}, {"date": "2023-09-15", "close": 95.3, "volume": 1128855.0}, {"date": "2023-09-18", "close": 94.98, "volume": 499302.0}, {"date": "2023-09-19", "close": 95.84, "volume": 550996.0}, {"date": "2023-09-20", "close": 96.97, "volume": 564172.0}, {"date": "2023-09-21", "close": 95.32, "volume": 543379.0}, {"date": "2023-09-22", "close": 92.93, "volume": 889056.0}, {"date": "2023-09-25", "close": 94.82, "volume": 1269112.0}, {"date": "2023-09-26", "close": 92.86, "volume": 2278547.0}, {"date": "2023-09-27", "close": 93.54, "volume": 899183.0}, {"date": "2023-09-28", "close": 96.13, "volume": 758259.0}, {"date": "2023-09-29", "close": 95.13, "volume": 429155.0}, {"date": "2023-10-02", "close": 95.44, "volume": 516779.0}, {"date": "2023-10-03", "close": 92.88, "volume": 585596.0}, {"date": "2023-10-04", "close": 93.38, "volume": 408178.0}, {"date": "2023-10-05", "close": 91.21, "volume": 441244.0}, {"date": "2023-10-06", "close": 90.2, "volume": 674204.0}, {"date": "2023-10-09", "close": 90.14, "volume": 493405.0}, {"date": "2023-10-10", "close": 92.2, "volume": 425027.0}, {"date": "2023-10-11", "close": 93.72, "volume": 488664.0}, {"date": "2023-10-12", "close": 91.38, "volume": 443849.0}, {"date": "2023-10-13", "close": 90.65, "volume": 283006.0}, {"date": "2023-10-16", "close": 92.87, "volume": 600652.0}, {"date": "2023-10-17", "close": 94.49, "volume": 529337.0}, {"date": "2023-10-18", "close": 91.08, "volume": 618459.0}, {"date": "2023-10-19", "close": 90.39, "volume": 418734.0}, {"date": "2023-10-20", "close": 90.01, "volume": 420149.0}, {"date": "2023-10-23", "close": 89.59, "volume": 352829.0}, {"date": "2023-10-24", "close": 88.4, "volume": 319855.0}, {"date": "2023-10-25", "close": 87.66, "volume": 393619.0}, {"date": "2023-10-26", "close": 87.1, "volume": 440657.0}, {"date": "2023-10-27", "close": 84.99, "volume": 464174.0}, {"date": "2023-10-30", "close": 85.59, "volume": 285536.0}, {"date": "2023-10-31", "close": 87.93, "volume": 544842.0}, {"date": "2023-11-01", "close": 89.81, "volume": 698789.0}, {"date": "2023-11-02", "close": 92.86, "volume": 526147.0}, {"date": "2023-11-03", "close": 97.74, "volume": 639446.0}, {"date": "2023-11-06", "close": 96.66, "volume": 578118.0}, {"date": "2023-11-07", "close": 93.99, "volume": 970984.0}, {"date": "2023-11-08", "close": 91.65, "volume": 654503.0}, {"date": "2023-11-09", "close": 89.88, "volume": 590449.0}, {"date": "2023-11-10", "close": 91.32, "volume": 291425.0}, {"date": "2023-11-13", "close": 92.88, "volume": 585015.0}, {"date": "2023-11-14", "close": 99.06, "volume": 514916.0}, {"date": "2023-11-15", "close": 101.02, "volume": 408305.0}, {"date": "2023-11-16", "close": 100.05, "volume": 491332.0}, {"date": "2023-11-17", "close": 102.15, "volume": 470076.0}, {"date": "2023-11-20", "close": 102.59, "volume": 310956.0}, {"date": "2023-11-21", "close": 100.65, "volume": 387315.0}, {"date": "2023-11-22", "close": 100.8, "volume": 211617.0}, {"date": "2023-11-24", "close": 101.22, "volume": 135676.0}, {"date": "2023-11-27", "close": 101.05, "volume": 526920.0}, {"date": "2023-11-28", "close": 99.89, "volume": 468018.0}, {"date": "2023-11-29", "close": 100.0, "volume": 408845.0}, {"date": "2023-11-30", "close": 99.07, "volume": 581922.0}, {"date": "2023-12-01", "close": 104.27, "volume": 538904.0}, {"date": "2023-12-04", "close": 105.65, "volume": 593184.0}, {"date": "2023-12-05", "close": 103.0, "volume": 635480.0}, {"date": "2023-12-06", "close": 104.49, "volume": 1493020.0}, {"date": "2023-12-07", "close": 107.09, "volume": 710669.0}, {"date": "2023-12-08", "close": 108.06, "volume": 652448.0}, {"date": "2023-12-11", "close": 109.04, "volume": 350340.0}, {"date": "2023-12-12", "close": 107.85, "volume": 299671.0}, {"date": "2023-12-13", "close": 110.12, "volume": 437472.0}, {"date": "2023-12-14", "close": 117.83, "volume": 957449.0}, {"date": "2023-12-15", "close": 115.7, "volume": 1198576.0}, {"date": "2023-12-18", "close": 115.98, "volume": 407565.0}, {"date": "2023-12-19", "close": 118.94, "volume": 858904.0}, {"date": "2023-12-20", "close": 116.5, "volume": 602565.0}, {"date": "2023-12-21", "close": 119.03, "volume": 343168.0}, {"date": "2023-12-22", "close": 119.56, "volume": 378873.0}, {"date": "2023-12-26", "close": 121.2, "volume": 257892.0}, {"date": "2023-12-27", "close": 120.62, "volume": 264526.0}, {"date": "2023-12-28", "close": 119.64, "volume": 323732.0}, {"date": "2023-12-29", "close": 118.25, "volume": 361428.0}, {"date": "2024-01-02", "close": 117.52, "volume": 354157.0}, {"date": "2024-01-03", "close": 109.73, "volume": 572188.0}, {"date": "2024-01-04", "close": 109.71, "volume": 556427.0}, {"date": "2024-01-05", "close": 110.29, "volume": 406186.0}, {"date": "2024-01-08", "close": 113.7, "volume": 434656.0}, {"date": "2024-01-09", "close": 113.43, "volume": 371838.0}, {"date": "2024-01-10", "close": 114.9, "volume": 326943.0}, {"date": "2024-01-11", "close": 114.85, "volume": 383346.0}, {"date": "2024-01-12", "close": 113.0, "volume": 360807.0}, {"date": "2024-01-16", "close": 113.86, "volume": 266523.0}, {"date": "2024-01-17", "close": 112.61, "volume": 338944.0}, {"date": "2024-01-18", "close": 113.21, "volume": 378276.0}, {"date": "2024-01-19", "close": 113.84, "volume": 347126.0}, {"date": "2024-01-22", "close": 115.94, "volume": 289108.0}, {"date": "2024-01-23", "close": 114.84, "volume": 359178.0}, {"date": "2024-01-24", "close": 113.08, "volume": 266991.0}, {"date": "2024-01-25", "close": 114.06, "volume": 255991.0}, {"date": "2024-01-26", "close": 113.6, "volume": 294568.0}, {"date": "2024-01-29", "close": 115.72, "volume": 260918.0}, {"date": "2024-01-30", "close": 113.69, "volume": 280753.0}, {"date": "2024-01-31", "close": 113.02, "volume": 263373.0}, {"date": "2024-02-01", "close": 116.33, "volume": 372059.0}, {"date": "2024-02-02", "close": 115.89, "volume": 363763.0}, {"date": "2024-02-05", "close": 114.28, "volume": 271995.0}, {"date": "2024-02-06", "close": 114.92, "volume": 237491.0}, {"date": "2024-02-07", "close": 115.01, "volume": 218277.0}, {"date": "2024-02-08", "close": 116.5, "volume": 273828.0}, {"date": "2024-02-09", "close": 118.42, "volume": 234351.0}, {"date": "2024-02-12", "close": 119.63, "volume": 268854.0}, {"date": "2024-02-13", "close": 116.08, "volume": 509142.0}, {"date": "2024-02-14", "close": 119.01, "volume": 371434.0}, {"date": "2024-02-15", "close": 120.16, "volume": 405619.0}, {"date": "2024-02-16", "close": 119.55, "volume": 240635.0}, {"date": "2024-02-20", "close": 119.98, "volume": 357591.0}, {"date": "2024-02-21", "close": 120.29, "volume": 286699.0}, {"date": "2024-02-22", "close": 122.57, "volume": 492463.0}, {"date": "2024-02-23", "close": 124.31, "volume": 407138.0}, {"date": "2024-02-26", "close": 126.33, "volume": 521399.0}, {"date": "2024-02-27", "close": 127.04, "volume": 409668.0}, {"date": "2024-02-28", "close": 126.75, "volume": 377461.0}, {"date": "2024-02-29", "close": 128.18, "volume": 460572.0}, {"date": "2024-03-01", "close": 129.03, "volume": 388768.0}, {"date": "2024-03-04", "close": 127.12, "volume": 547262.0}, {"date": "2024-03-05", "close": 126.59, "volume": 721341.0}, {"date": "2024-03-06", "close": 107.04, "volume": 3401149.0}, {"date": "2024-03-07", "close": 106.48, "volume": 1329031.0}, {"date": "2024-03-08", "close": 105.11, "volume": 785767.0}, {"date": "2024-03-11", "close": 103.36, "volume": 676929.0}, {"date": "2024-03-12", "close": 102.54, "volume": 500569.0}, {"date": "2024-03-13", "close": 102.72, "volume": 394841.0}, {"date": "2024-03-14", "close": 100.92, "volume": 678777.0}, {"date": "2024-03-15", "close": 103.81, "volume": 1288578.0}, {"date": "2024-03-18", "close": 103.14, "volume": 479511.0}, {"date": "2024-03-19", "close": 104.25, "volume": 357098.0}, {"date": "2024-03-20", "close": 107.58, "volume": 415071.0}, {"date": "2024-03-21", "close": 110.68, "volume": 556314.0}, {"date": "2024-03-22", "close": 110.25, "volume": 363555.0}, {"date": "2024-03-25", "close": 109.83, "volume": 261031.0}, {"date": "2024-03-26", "close": 111.37, "volume": 348615.0}, {"date": "2024-03-27", "close": 114.63, "volume": 497758.0}, {"date": "2024-03-28", "close": 117.34, "volume": 422673.0}, {"date": "2024-04-01", "close": 116.19, "volume": 414084.0}, {"date": "2024-04-02", "close": 112.78, "volume": 497568.0}, {"date": "2024-04-03", "close": 112.51, "volume": 344465.0}, {"date": "2024-04-04", "close": 111.08, "volume": 340748.0}, {"date": "2024-04-05", "close": 112.47, "volume": 338074.0}, {"date": "2024-04-08", "close": 112.44, "volume": 423147.0}, {"date": "2024-04-09", "close": 112.97, "volume": 378434.0}, {"date": "2024-04-10", "close": 105.33, "volume": 614179.0}, {"date": "2024-04-11", "close": 105.38, "volume": 643911.0}, {"date": "2024-04-12", "close": 103.14, "volume": 385353.0}, {"date": "2024-04-15", "close": 102.71, "volume": 503808.0}, {"date": "2024-04-16", "close": 99.81, "volume": 477193.0}, {"date": "2024-04-17", "close": 98.53, "volume": 503442.0}, {"date": "2024-04-18", "close": 97.9, "volume": 464345.0}, {"date": "2024-04-19", "close": 99.38, "volume": 431232.0}, {"date": "2024-04-22", "close": 101.3, "volume": 385626.0}, {"date": "2024-04-23", "close": 103.37, "volume": 412043.0}, {"date": "2024-04-24", "close": 103.66, "volume": 386025.0}, {"date": "2024-04-25", "close": 100.75, "volume": 516357.0}, {"date": "2024-04-26", "close": 100.59, "volume": 428508.0}, {"date": "2024-04-29", "close": 102.75, "volume": 543877.0}, {"date": "2024-04-30", "close": 99.42, "volume": 543537.0}, {"date": "2024-05-01", "close": 98.13, "volume": 418110.0}, {"date": "2024-05-02", "close": 98.73, "volume": 538224.0}, {"date": "2024-05-03", "close": 99.97, "volume": 500947.0}, {"date": "2024-05-06", "close": 100.73, "volume": 335307.0}, {"date": "2024-05-07", "close": 101.37, "volume": 396967.0}, {"date": "2024-05-08", "close": 102.9, "volume": 365804.0}, {"date": "2024-05-09", "close": 104.73, "volume": 695720.0}, {"date": "2024-05-10", "close": 105.61, "volume": 329257.0}, {"date": "2024-05-13", "close": 104.78, "volume": 318456.0}, {"date": "2024-05-14", "close": 105.0, "volume": 295146.0}, {"date": "2024-05-15", "close": 104.08, "volume": 215114.0}, {"date": "2024-05-16", "close": 101.79, "volume": 305891.0}, {"date": "2024-05-17", "close": 100.34, "volume": 432248.0}, {"date": "2024-05-20", "close": 100.27, "volume": 401166.0}, {"date": "2024-05-21", "close": 98.56, "volume": 372858.0}, {"date": "2024-05-22", "close": 96.97, "volume": 359569.0}, {"date": "2024-05-23", "close": 95.38, "volume": 514856.0}, {"date": "2024-05-24", "close": 95.64, "volume": 346709.0}, {"date": "2024-05-28", "close": 94.42, "volume": 673952.0}, {"date": "2024-05-29", "close": 93.23, "volume": 536916.0}, {"date": "2024-05-30", "close": 97.27, "volume": 533505.0}, {"date": "2024-05-31", "close": 99.24, "volume": 596941.0}, {"date": "2024-06-03", "close": 98.87, "volume": 440009.0}, {"date": "2024-06-04", "close": 95.96, "volume": 884919.0}, {"date": "2024-06-05", "close": 96.65, "volume": 1127256.0}, {"date": "2024-06-06", "close": 97.63, "volume": 674370.0}, {"date": "2024-06-07", "close": 97.33, "volume": 494130.0}, {"date": "2024-06-10", "close": 96.71, "volume": 436480.0}, {"date": "2024-06-11", "close": 95.46, "volume": 555448.0}, {"date": "2024-06-12", "close": 97.36, "volume": 565793.0}, {"date": "2024-06-13", "close": 94.44, "volume": 828519.0}, {"date": "2024-06-14", "close": 91.5, "volume": 630002.0}, {"date": "2024-06-17", "close": 93.29, "volume": 370944.0}, {"date": "2024-06-18", "close": 92.02, "volume": 572116.0}, {"date": "2024-06-20", "close": 90.68, "volume": 572198.0}, {"date": "2024-06-21", "close": 90.89, "volume": 908457.0}, {"date": "2024-06-24", "close": 90.92, "volume": 531693.0}, {"date": "2024-06-25", "close": 88.93, "volume": 492028.0}, {"date": "2024-06-26", "close": 90.42, "volume": 419358.0}, {"date": "2024-06-27", "close": 91.85, "volume": 464973.0}, {"date": "2024-06-28", "close": 93.45, "volume": 898365.0}, {"date": "2024-07-01", "close": 92.02, "volume": 510789.0}, {"date": "2024-07-02", "close": 93.48, "volume": 478769.0}, {"date": "2024-07-03", "close": 93.06, "volume": 328074.0}, {"date": "2024-07-05", "close": 91.99, "volume": 796412.0}, {"date": "2024-07-08", "close": 92.25, "volume": 342829.0}, {"date": "2024-07-09", "close": 91.4, "volume": 303748.0}, {"date": "2024-07-10", "close": 92.98, "volume": 410284.0}, {"date": "2024-07-11", "close": 97.23, "volume": 567312.0}, {"date": "2024-07-12", "close": 99.87, "volume": 868699.0}, {"date": "2024-07-15", "close": 101.88, "volume": 577933.0}, {"date": "2024-07-16", "close": 103.79, "volume": 460980.0}, {"date": "2024-07-17", "close": 100.22, "volume": 845267.0}, {"date": "2024-07-18", "close": 98.52, "volume": 418940.0}, {"date": "2024-07-19", "close": 96.12, "volume": 423721.0}, {"date": "2024-07-22", "close": 100.18, "volume": 580679.0}, {"date": "2024-07-23", "close": 98.95, "volume": 474519.0}, {"date": "2024-07-24", "close": 96.5, "volume": 968406.0}, {"date": "2024-07-25", "close": 102.37, "volume": 1182484.0}, {"date": "2024-07-26", "close": 103.44, "volume": 488876.0}, {"date": "2024-07-29", "close": 105.74, "volume": 335389.0}, {"date": "2024-07-30", "close": 105.89, "volume": 331354.0}, {"date": "2024-07-31", "close": 106.14, "volume": 461036.0}, {"date": "2024-08-01", "close": 100.78, "volume": 692779.0}, {"date": "2024-08-02", "close": 99.98, "volume": 520716.0}, {"date": "2024-08-05", "close": 97.49, "volume": 540157.0}, {"date": "2024-08-06", "close": 99.21, "volume": 381183.0}, {"date": "2024-08-07", "close": 99.27, "volume": 824706.0}, {"date": "2024-08-08", "close": 100.35, "volume": 496565.0}, {"date": "2024-08-09", "close": 100.75, "volume": 312160.0}, {"date": "2024-08-12", "close": 98.37, "volume": 311388.0}, {"date": "2024-08-13", "close": 101.05, "volume": 269135.0}, {"date": "2024-08-14", "close": 98.65, "volume": 198850.0}, {"date": "2024-08-15", "close": 101.15, "volume": 436719.0}, {"date": "2024-08-16", "close": 102.26, "volume": 499549.0}, {"date": "2024-08-19", "close": 102.16, "volume": 257226.0}, {"date": "2024-08-20", "close": 101.18, "volume": 343573.0}, {"date": "2024-08-21", "close": 103.51, "volume": 196934.0}, {"date": "2024-08-22", "close": 103.54, "volume": 274001.0}, {"date": "2024-08-23", "close": 107.58, "volume": 424710.0}, {"date": "2024-08-26", "close": 108.14, "volume": 433774.0}, {"date": "2024-08-27", "close": 108.04, "volume": 256951.0}, {"date": "2024-08-28", "close": 107.52, "volume": 262714.0}, {"date": "2024-08-29", "close": 106.45, "volume": 244420.0}, {"date": "2024-08-30", "close": 107.26, "volume": 337964.0}, {"date": "2024-09-03", "close": 105.21, "volume": 453770.0}, {"date": "2024-09-04", "close": 105.9, "volume": 381013.0}, {"date": "2024-09-05", "close": 103.89, "volume": 278918.0}, {"date": "2024-09-06", "close": 101.03, "volume": 484970.0}, {"date": "2024-09-09", "close": 100.94, "volume": 465111.0}, {"date": "2024-09-10", "close": 98.36, "volume": 550794.0}, {"date": "2024-09-11", "close": 98.68, "volume": 701597.0}, {"date": "2024-09-12", "close": 97.94, "volume": 507719.0}, {"date": "2024-09-13", "close": 102.28, "volume": 777232.0}, {"date": "2024-09-16", "close": 101.75, "volume": 533806.0}, {"date": "2024-09-17", "close": 105.25, "volume": 581508.0}, {"date": "2024-09-18", "close": 104.6, "volume": 983027.0}, {"date": "2024-09-19", "close": 107.35, "volume": 464351.0}, {"date": "2024-09-20", "close": 103.51, "volume": 1128890.0}, {"date": "2024-09-23", "close": 103.19, "volume": 751619.0}, {"date": "2024-09-24", "close": 109.47, "volume": 1775734.0}, {"date": "2024-09-25", "close": 106.44, "volume": 823997.0}, {"date": "2024-09-26", "close": 108.42, "volume": 626471.0}, {"date": "2024-09-27", "close": 109.97, "volume": 621072.0}, {"date": "2024-09-30", "close": 109.89, "volume": 360582.0}, {"date": "2024-10-01", "close": 110.28, "volume": 397670.0}, {"date": "2024-10-02", "close": 109.64, "volume": 373444.0}, {"date": "2024-10-03", "close": 107.54, "volume": 472859.0}, {"date": "2024-10-04", "close": 108.64, "volume": 501950.0}, {"date": "2024-10-07", "close": 107.12, "volume": 695220.0}, {"date": "2024-10-08", "close": 107.39, "volume": 418011.0}, {"date": "2024-10-09", "close": 107.22, "volume": 381888.0}, {"date": "2024-10-10", "close": 105.3, "volume": 352229.0}, {"date": "2024-10-11", "close": 109.82, "volume": 721228.0}, {"date": "2024-10-14", "close": 110.45, "volume": 564305.0}, {"date": "2024-10-15", "close": 111.44, "volume": 422006.0}, {"date": "2024-10-16", "close": 114.63, "volume": 707191.0}, {"date": "2024-10-17", "close": 113.96, "volume": 561411.0}, {"date": "2024-10-18", "close": 115.57, "volume": 572316.0}, {"date": "2024-10-21", "close": 110.34, "volume": 434844.0}, {"date": "2024-10-22", "close": 108.58, "volume": 488895.0}, {"date": "2024-10-23", "close": 104.25, "volume": 707637.0}, {"date": "2024-10-24", "close": 104.72, "volume": 512526.0}, {"date": "2024-10-25", "close": 104.45, "volume": 541318.0}, {"date": "2024-10-28", "close": 106.54, "volume": 391909.0}, {"date": "2024-10-29", "close": 109.05, "volume": 558318.0}, {"date": "2024-10-30", "close": 106.65, "volume": 379923.0}, {"date": "2024-10-31", "close": 104.08, "volume": 378774.0}, {"date": "2024-11-01", "close": 104.58, "volume": 416734.0}, {"date": "2024-11-04", "close": 104.98, "volume": 403502.0}, {"date": "2024-11-05", "close": 108.43, "volume": 466952.0}, {"date": "2024-11-06", "close": 110.2, "volume": 656744.0}, {"date": "2024-11-07", "close": 109.75, "volume": 343252.0}, {"date": "2024-11-08", "close": 108.85, "volume": 417557.0}, {"date": "2024-11-11", "close": 114.91, "volume": 558552.0}, {"date": "2024-11-12", "close": 111.75, "volume": 458284.0}, {"date": "2024-11-13", "close": 108.66, "volume": 600863.0}, {"date": "2024-11-14", "close": 109.42, "volume": 1110375.0}, {"date": "2024-11-15", "close": 109.37, "volume": 585180.0}, {"date": "2024-11-18", "close": 110.05, "volume": 825042.0}, {"date": "2024-11-19", "close": 107.95, "volume": 471224.0}, {"date": "2024-11-20", "close": 108.29, "volume": 283132.0}, {"date": "2024-11-21", "close": 110.53, "volume": 561292.0}, {"date": "2024-11-22", "close": 112.18, "volume": 352101.0}, {"date": "2024-11-25", "close": 115.54, "volume": 732547.0}, {"date": "2024-11-26", "close": 113.15, "volume": 533002.0}, {"date": "2024-11-27", "close": 111.13, "volume": 428886.0}, {"date": "2024-11-29", "close": 111.6, "volume": 292202.0}, {"date": "2024-12-02", "close": 110.95, "volume": 632595.0}, {"date": "2024-12-03", "close": 108.49, "volume": 736231.0}, {"date": "2024-12-04", "close": 105.0, "volume": 1162044.0}, {"date": "2024-12-05", "close": 104.06, "volume": 662498.0}, {"date": "2024-12-06", "close": 106.42, "volume": 551888.0}, {"date": "2024-12-09", "close": 105.75, "volume": 549120.0}, {"date": "2024-12-10", "close": 106.55, "volume": 731814.0}, {"date": "2024-12-11", "close": 106.0, "volume": 553308.0}, {"date": "2024-12-12", "close": 105.13, "volume": 419457.0}, {"date": "2024-12-13", "close": 104.61, "volume": 547103.0}, {"date": "2024-12-16", "close": 101.54, "volume": 516938.0}, {"date": "2024-12-17", "close": 102.0, "volume": 552162.0}, {"date": "2024-12-18", "close": 96.84, "volume": 554364.0}, {"date": "2024-12-19", "close": 96.26, "volume": 670146.0}, {"date": "2024-12-20", "close": 97.26, "volume": 1632031.0}, {"date": "2024-12-23", "close": 96.43, "volume": 426989.0}, {"date": "2024-12-24", "close": 95.84, "volume": 255807.0}, {"date": "2024-12-26", "close": 96.85, "volume": 347864.0}, {"date": "2024-12-27", "close": 95.37, "volume": 419503.0}, {"date": "2024-12-30", "close": 94.35, "volume": 325493.0}, {"date": "2024-12-31", "close": 95.71, "volume": 394608.0}, {"date": "2025-01-02", "close": 94.51, "volume": 279084.0}, {"date": "2025-01-03", "close": 96.62, "volume": 279269.0}, {"date": "2025-01-06", "close": 95.92, "volume": 498071.0}, {"date": "2025-01-07", "close": 95.17, "volume": 455602.0}, {"date": "2025-01-08", "close": 95.23, "volume": 624627.0}, {"date": "2025-01-10", "close": 93.32, "volume": 657703.0}, {"date": "2025-01-13", "close": 95.28, "volume": 588765.0}, {"date": "2025-01-14", "close": 96.83, "volume": 521330.0}, {"date": "2025-01-15", "close": 100.73, "volume": 996048.0}, {"date": "2025-01-16", "close": 103.95, "volume": 881255.0}, {"date": "2025-01-17", "close": 101.73, "volume": 695995.0}, {"date": "2025-01-21", "close": 103.62, "volume": 650767.0}, {"date": "2025-01-22", "close": 102.25, "volume": 388896.0}, {"date": "2025-01-23", "close": 102.11, "volume": 547412.0}, {"date": "2025-01-24", "close": 100.46, "volume": 486412.0}, {"date": "2025-01-27", "close": 104.09, "volume": 567138.0}, {"date": "2025-01-28", "close": 101.52, "volume": 719024.0}, {"date": "2025-01-29", "close": 102.52, "volume": 597659.0}, {"date": "2025-01-30", "close": 105.39, "volume": 814230.0}, {"date": "2025-01-31", "close": 102.84, "volume": 1401066.0}, {"date": "2025-02-03", "close": 100.2, "volume": 682278.0}, {"date": "2025-02-04", "close": 101.7, "volume": 447487.0}, {"date": "2025-02-05", "close": 102.26, "volume": 395713.0}, {"date": "2025-02-06", "close": 100.9, "volume": 393169.0}, {"date": "2025-02-07", "close": 99.39, "volume": 549235.0}, {"date": "2025-02-10", "close": 101.16, "volume": 590974.0}, {"date": "2025-02-11", "close": 102.99, "volume": 554314.0}, {"date": "2025-02-12", "close": 101.68, "volume": 558432.0}, {"date": "2025-02-13", "close": 102.53, "volume": 385091.0}, {"date": "2025-02-14", "close": 103.92, "volume": 667571.0}, {"date": "2025-02-18", "close": 104.13, "volume": 558817.0}, {"date": "2025-02-19", "close": 101.89, "volume": 395078.0}, {"date": "2025-02-20", "close": 100.53, "volume": 386229.0}, {"date": "2025-02-21", "close": 98.99, "volume": 561316.0}, {"date": "2025-02-24", "close": 100.75, "volume": 580695.0}, {"date": "2025-02-25", "close": 102.13, "volume": 674271.0}, {"date": "2025-02-26", "close": 101.49, "volume": 636272.0}, {"date": "2025-02-27", "close": 98.19, "volume": 380821.0}, {"date": "2025-02-28", "close": 99.39, "volume": 507638.0}, {"date": "2025-03-03", "close": 99.71, "volume": 1112673.0}, {"date": "2025-03-04", "close": 95.23, "volume": 1011678.0}, {"date": "2025-03-05", "close": 81.4, "volume": 4154296.0}, {"date": "2025-03-06", "close": 86.43, "volume": 1828650.0}, {"date": "2025-03-07", "close": 85.7, "volume": 1887260.0}, {"date": "2025-03-10", "close": 82.13, "volume": 1856847.0}, {"date": "2025-03-11", "close": 78.77, "volume": 1414077.0}, {"date": "2025-03-12", "close": 78.44, "volume": 1162720.0}, {"date": "2025-03-13", "close": 76.77, "volume": 959015.0}, {"date": "2025-03-14", "close": 80.59, "volume": 884112.0}, {"date": "2025-03-17", "close": 81.8, "volume": 762431.0}, {"date": "2025-03-18", "close": 81.8, "volume": 633498.0}, {"date": "2025-03-19", "close": 81.17, "volume": 917181.0}, {"date": "2025-03-20", "close": 80.25, "volume": 798123.0}, {"date": "2025-03-21", "close": 79.08, "volume": 2241758.0}, {"date": "2025-03-24", "close": 81.22, "volume": 679398.0}, {"date": "2025-03-25", "close": 80.13, "volume": 631980.0}, {"date": "2025-03-26", "close": 80.02, "volume": 431247.0}, {"date": "2025-03-27", "close": 80.83, "volume": 656656.0}, {"date": "2025-03-28", "close": 77.08, "volume": 781028.0}, {"date": "2025-03-31", "close": 75.81, "volume": 905762.0}, {"date": "2025-04-01", "close": 76.62, "volume": 750518.0}, {"date": "2025-04-02", "close": 78.88, "volume": 538648.0}, {"date": "2025-04-03", "close": 71.03, "volume": 1196074.0}, {"date": "2025-04-04", "close": 71.44, "volume": 1180559.0}, {"date": "2025-04-07", "close": 70.38, "volume": 1565535.0}, {"date": "2025-04-08", "close": 64.83, "volume": 1305052.0}, {"date": "2025-04-09", "close": 72.19, "volume": 1453565.0}, {"date": "2025-04-10", "close": 68.67, "volume": 1408110.0}, {"date": "2025-04-11", "close": 68.97, "volume": 1008847.0}, {"date": "2025-04-14", "close": 70.24, "volume": 1337293.0}, {"date": "2025-04-15", "close": 68.29, "volume": 1027948.0}, {"date": "2025-04-16", "close": 68.05, "volume": 774034.0}, {"date": "2025-04-17", "close": 69.08, "volume": 694518.0}, {"date": "2025-04-21", "close": 68.61, "volume": 924940.0}, {"date": "2025-04-22", "close": 71.51, "volume": 881405.0}, {"date": "2025-04-23", "close": 72.28, "volume": 1028444.0}, {"date": "2025-04-24", "close": 74.51, "volume": 555262.0}, {"date": "2025-04-25", "close": 73.88, "volume": 356285.0}, {"date": "2025-04-28", "close": 73.1, "volume": 342676.0}, {"date": "2025-04-29", "close": 74.26, "volume": 693340.0}, {"date": "2025-04-30", "close": 72.42, "volume": 661782.0}, {"date": "2025-05-01", "close": 73.41, "volume": 502837.0}, {"date": "2025-05-02", "close": 75.06, "volume": 475807.0}, {"date": "2025-05-05", "close": 74.52, "volume": 474154.0}, {"date": "2025-05-06", "close": 74.25, "volume": 374574.0}, {"date": "2025-05-07", "close": 73.82, "volume": 479511.0}, {"date": "2025-05-08", "close": 76.26, "volume": 496972.0}, {"date": "2025-05-09", "close": 76.57, "volume": 314464.0}, {"date": "2025-05-12", "close": 80.75, "volume": 1050895.0}, {"date": "2025-05-13", "close": 82.54, "volume": 784347.0}, {"date": "2025-05-14", "close": 81.51, "volume": 598304.0}, {"date": "2025-05-15", "close": 81.5, "volume": 442995.0}, {"date": "2025-05-16", "close": 82.44, "volume": 618842.0}, {"date": "2025-05-19", "close": 82.31, "volume": 583770.0}, {"date": "2025-05-20", "close": 83.66, "volume": 686248.0}, {"date": "2025-05-21", "close": 80.78, "volume": 1001395.0}, {"date": "2025-05-22", "close": 80.18, "volume": 621700.0}, {"date": "2025-05-23", "close": 79.62, "volume": 867297.0}, {"date": "2025-05-27", "close": 82.4, "volume": 740297.0}, {"date": "2025-05-28", "close": 81.28, "volume": 829841.0}, {"date": "2025-05-29", "close": 81.7, "volume": 652762.0}, {"date": "2025-05-30", "close": 81.19, "volume": 774806.0}, {"date": "2025-06-02", "close": 79.26, "volume": 995247.0}, {"date": "2025-06-03", "close": 82.41, "volume": 1174230.0}, {"date": "2025-06-04", "close": 85.91, "volume": 2028571.0}, {"date": "2025-06-05", "close": 85.98, "volume": 1213234.0}, {"date": "2025-06-06", "close": 86.56, "volume": 987115.0}, {"date": "2025-06-09", "close": 87.7, "volume": 1120893.0}, {"date": "2025-06-10", "close": 88.62, "volume": 741633.0}, {"date": "2025-06-11", "close": 87.83, "volume": 608141.0}, {"date": "2025-06-12", "close": 87.99, "volume": 597073.0}, {"date": "2025-06-13", "close": 86.91, "volume": 795449.0}, {"date": "2025-06-16", "close": 88.26, "volume": 444773.0}, {"date": "2025-06-17", "close": 85.28, "volume": 774646.0}, {"date": "2025-06-18", "close": 85.89, "volume": 1161698.0}, {"date": "2025-06-20", "close": 85.36, "volume": 887415.0}, {"date": "2025-06-23", "close": 86.92, "volume": 463733.0}, {"date": "2025-06-24", "close": 87.64, "volume": 651436.0}, {"date": "2025-06-25", "close": 86.5, "volume": 573465.0}, {"date": "2025-06-26", "close": 88.67, "volume": 528886.0}, {"date": "2025-06-27", "close": 89.72, "volume": 768912.0}, {"date": "2025-06-30", "close": 88.81, "volume": 627637.0}, {"date": "2025-07-01", "close": 90.82, "volume": 1076889.0}, {"date": "2025-07-02", "close": 93.8, "volume": 921402.0}, {"date": "2025-07-03", "close": 92.6, "volume": 418283.0}, {"date": "2025-07-07", "close": 91.09, "volume": 563321.0}, {"date": "2025-07-08", "close": 91.95, "volume": 826888.0}, {"date": "2025-07-09", "close": 93.15, "volume": 782475.0}, {"date": "2025-07-10", "close": 94.61, "volume": 495283.0}, {"date": "2025-07-11", "close": 93.23, "volume": 340139.0}, {"date": "2025-07-14", "close": 92.12, "volume": 380193.0}, {"date": "2025-07-15", "close": 89.02, "volume": 620753.0}, {"date": "2025-07-16", "close": 88.76, "volume": 694179.0}, {"date": "2025-07-17", "close": 89.7, "volume": 545989.0}, {"date": "2025-07-18", "close": 89.72, "volume": 507197.0}, {"date": "2025-07-21", "close": 90.72, "volume": 565758.0}, {"date": "2025-07-22", "close": 94.18, "volume": 753425.0}, {"date": "2025-07-23", "close": 96.27, "volume": 449996.0}, {"date": "2025-07-24", "close": 93.58, "volume": 397994.0}, {"date": "2025-07-25", "close": 95.36, "volume": 360343.0}, {"date": "2025-07-28", "close": 95.18, "volume": 409459.0}, {"date": "2025-07-29", "close": 95.49, "volume": 678891.0}, {"date": "2025-07-30", "close": 93.88, "volume": 764718.0}, {"date": "2025-07-31", "close": 90.99, "volume": 756607.0}, {"date": "2025-08-01", "close": 91.31, "volume": 732726.0}, {"date": "2025-08-04", "close": 93.24, "volume": 356237.0}, {"date": "2025-08-05", "close": 94.13, "volume": 555269.0}, {"date": "2025-08-06", "close": 95.26, "volume": 497312.0}, {"date": "2025-08-07", "close": 95.84, "volume": 562941.0}, {"date": "2025-08-08", "close": 94.92, "volume": 491847.0}, {"date": "2025-08-11", "close": 95.37, "volume": 368028.0}, {"date": "2025-08-12", "close": 101.02, "volume": 1280747.0}, {"date": "2025-08-13", "close": 109.21, "volume": 2294272.0}, {"date": "2025-08-14", "close": 108.45, "volume": 1699028.0}, {"date": "2025-08-15", "close": 107.45, "volume": 663030.0}, {"date": "2025-08-18", "close": 106.12, "volume": 770662.0}, {"date": "2025-08-19", "close": 107.53, "volume": 788644.0}, {"date": "2025-08-20", "close": 105.65, "volume": 612454.0}, {"date": "2025-08-21", "close": 105.02, "volume": 669293.0}, {"date": "2025-08-22", "close": 111.67, "volume": 1000021.0}, {"date": "2025-08-25", "close": 110.77, "volume": 572758.0}, {"date": "2025-08-26", "close": 109.26, "volume": 706452.0}, {"date": "2025-08-27", "close": 110.28, "volume": 642533.0}, {"date": "2025-08-28", "close": 109.72, "volume": 576766.0}, {"date": "2025-08-29", "close": 109.6, "volume": 454696.0}, {"date": "2025-09-02", "close": 108.0, "volume": 415228.0}, {"date": "2025-09-03", "close": 108.67, "volume": 792094.0}, {"date": "2025-09-04", "close": 111.71, "volume": 426472.0}, {"date": "2025-09-05", "close": 112.33, "volume": 508316.0}, {"date": "2025-09-08", "close": 112.0, "volume": 403599.0}, {"date": "2025-09-09", "close": 109.47, "volume": 422355.0}, {"date": "2025-09-10", "close": 106.98, "volume": 762291.0}, {"date": "2025-09-11", "close": 110.36, "volume": 1411492.0}, {"date": "2025-09-12", "close": 105.01, "volume": 749825.0}, {"date": "2025-09-15", "close": 104.87, "volume": 687037.0}, {"date": "2025-09-16", "close": 105.87, "volume": 1228691.0}, {"date": "2025-09-17", "close": 103.99, "volume": 1302126.0}, {"date": "2025-09-18", "close": 103.61, "volume": 725585.0}, {"date": "2025-09-19", "close": 102.73, "volume": 1064819.0}, {"date": "2025-09-22", "close": 101.67, "volume": 1035332.0}, {"date": "2025-09-23", "close": 102.25, "volume": 1179478.0}, {"date": "2025-09-24", "close": 108.49, "volume": 1819676.0}, {"date": "2025-09-25", "close": 105.81, "volume": 923208.0}, {"date": "2025-09-26", "close": 106.33, "volume": 625411.0}, {"date": "2025-09-29", "close": 104.88, "volume": 561651.0}, {"date": "2025-09-30", "close": 103.69, "volume": 685566.0}, {"date": "2025-10-01", "close": 104.05, "volume": 490558.0}, {"date": "2025-10-02", "close": 105.72, "volume": 465614.0}, {"date": "2025-10-03", "close": 109.07, "volume": 665335.0}, {"date": "2025-10-06", "close": 106.41, "volume": 583645.0}, {"date": "2025-10-07", "close": 104.53, "volume": 696136.0}, {"date": "2025-10-08", "close": 104.83, "volume": 506965.0}, {"date": "2025-10-09", "close": 102.25, "volume": 614764.0}, {"date": "2025-10-10", "close": 99.26, "volume": 628773.0}, {"date": "2025-10-13", "close": 101.05, "volume": 543427.0}, {"date": "2025-10-14", "close": 105.25, "volume": 620390.0}, {"date": "2025-10-15", "close": 104.36, "volume": 582283.0}, {"date": "2025-10-16", "close": 104.48, "volume": 891624.0}, {"date": "2025-10-17", "close": 104.67, "volume": 265855.0}, {"date": "2025-10-20", "close": 104.77, "volume": 486208.0}, {"date": "2025-10-21", "close": 107.29, "volume": 454379.0}, {"date": "2025-10-22", "close": 108.14, "volume": 900457.0}, {"date": "2025-10-23", "close": 109.03, "volume": 545068.0}, {"date": "2025-10-24", "close": 110.79, "volume": 654546.0}, {"date": "2025-10-27", "close": 109.08, "volume": 596743.0}, {"date": "2025-10-28", "close": 109.48, "volume": 297464.0}, {"date": "2025-10-29", "close": 103.62, "volume": 649856.0}, {"date": "2025-10-30", "close": 103.35, "volume": 375026.0}, {"date": "2025-10-31", "close": 104.35, "volume": 491281.0}, {"date": "2025-11-03", "close": 104.3, "volume": 319374.0}, {"date": "2025-11-04", "close": 102.32, "volume": 332855.0}, {"date": "2025-11-05", "close": 104.2, "volume": 394688.0}, {"date": "2025-11-06", "close": 101.83, "volume": 433511.0}, {"date": "2025-11-07", "close": 103.84, "volume": 330531.0}, {"date": "2025-11-10", "close": 102.01, "volume": 462196.0}, {"date": "2025-11-11", "close": 101.84, "volume": 261801.0}, {"date": "2025-11-12", "close": 101.41, "volume": 267334.0}, {"date": "2025-11-13", "close": 99.77, "volume": 390686.0}, {"date": "2025-11-14", "close": 98.65, "volume": 508881.0}, {"date": "2025-11-17", "close": 96.39, "volume": 536247.0}, {"date": "2025-11-18", "close": 96.08, "volume": 398965.0}, {"date": "2025-11-19", "close": 97.22, "volume": 684982.0}, {"date": "2025-11-20", "close": 96.03, "volume": 455374.0}, {"date": "2025-11-21", "close": 100.88, "volume": 649064.0}, {"date": "2025-11-24", "close": 103.41, "volume": 728717.0}, {"date": "2025-11-25", "close": 107.3, "volume": 643118.0}, {"date": "2025-11-26", "close": 105.99, "volume": 857555.0}, {"date": "2025-11-28", "close": 105.62, "volume": 223169.0}, {"date": "2025-12-01", "close": 107.62, "volume": 820131.0}, {"date": "2025-12-02", "close": 110.21, "volume": 1221497.0}, {"date": "2025-12-03", "close": 99.76, "volume": 1847022.0}, {"date": "2025-12-04", "close": 102.03, "volume": 1008760.0}, {"date": "2025-12-05", "close": 100.84, "volume": 1083904.0}, {"date": "2025-12-08", "close": 103.98, "volume": 985005.0}, {"date": "2025-12-09", "close": 103.57, "volume": 659742.0}, {"date": "2025-12-10", "close": 107.13, "volume": 1177711.0}, {"date": "2025-12-11", "close": 103.9, "volume": 653193.0}, {"date": "2025-12-12", "close": 102.46, "volume": 648839.0}, {"date": "2025-12-15", "close": 101.47, "volume": 708972.0}, {"date": "2025-12-16", "close": 102.5, "volume": 604529.0}, {"date": "2025-12-17", "close": 104.16, "volume": 477400.0}, {"date": "2025-12-18", "close": 104.3, "volume": 507818.0}, {"date": "2025-12-19", "close": 106.02, "volume": 963286.0}, {"date": "2025-12-22", "close": 106.01, "volume": 374841.0}, {"date": "2025-12-23", "close": 106.13, "volume": 355896.0}, {"date": "2025-12-24", "close": 106.36, "volume": 155311.0}, {"date": "2025-12-26", "close": 106.17, "volume": 239543.0}, {"date": "2025-12-29", "close": 104.47, "volume": 288623.0}, {"date": "2025-12-30", "close": 104.25, "volume": 209514.0}, {"date": "2025-12-31", "close": 102.67, "volume": 276205.0}, {"date": "2026-01-02", "close": 105.43, "volume": 363114.0}, {"date": "2026-01-05", "close": 105.02, "volume": 429098.0}, {"date": "2026-01-06", "close": 108.82, "volume": 496328.0}, {"date": "2026-01-07", "close": 106.38, "volume": 507313.0}, {"date": "2026-01-08", "close": 108.0, "volume": 451403.0}, {"date": "2026-01-09", "close": 110.02, "volume": 608806.0}, {"date": "2026-01-12", "close": 108.23, "volume": 524583.0}, {"date": "2026-01-13", "close": 115.56, "volume": 1005547.0}, {"date": "2026-01-14", "close": 114.48, "volume": 769987.0}, {"date": "2026-01-15", "close": 115.43, "volume": 680040.0}, {"date": "2026-01-16", "close": 114.78, "volume": 430091.0}, {"date": "2026-01-20", "close": 112.86, "volume": 446692.0}, {"date": "2026-01-21", "close": 117.75, "volume": 684509.0}, {"date": "2026-01-22", "close": 117.95, "volume": 458627.0}, {"date": "2026-01-23", "close": 114.37, "volume": 369556.0}, {"date": "2026-01-26", "close": 113.92, "volume": 405048.0}, {"date": "2026-01-27", "close": 114.39, "volume": 304692.0}, {"date": "2026-01-28", "close": 111.87, "volume": 390838.0}, {"date": "2026-01-29", "close": 112.92, "volume": 408515.0}, {"date": "2026-01-30", "close": 111.87, "volume": 529333.0}, {"date": "2026-02-02", "close": 113.0, "volume": 509767.0}, {"date": "2026-02-03", "close": 118.23, "volume": 998373.0}, {"date": "2026-02-04", "close": 120.34, "volume": 528953.0}, {"date": "2026-02-05", "close": 118.5, "volume": 440767.0}, {"date": "2026-02-06", "close": 119.98, "volume": 655281.0}, {"date": "2026-02-09", "close": 120.21, "volume": 341045.0}, {"date": "2026-02-10", "close": 118.58, "volume": 347910.0}, {"date": "2026-02-11", "close": 119.81, "volume": 259537.0}, {"date": "2026-02-12", "close": 113.57, "volume": 609919.0}, {"date": "2026-02-13", "close": 114.79, "volume": 389135.0}, {"date": "2026-02-17", "close": 114.79, "volume": 286676.0}, {"date": "2026-02-18", "close": 115.43, "volume": 451617.0}, {"date": "2026-02-19", "close": 113.24, "volume": 238728.0}, {"date": "2026-02-20", "close": 113.65, "volume": 248397.0}, {"date": "2026-02-23", "close": 108.03, "volume": 521720.0}, {"date": "2026-02-24", "close": 108.52, "volume": 533130.0}, {"date": "2026-02-25", "close": 103.75, "volume": 838554.0}, {"date": "2026-02-26", "close": 97.04, "volume": 1795120.0}, {"date": "2026-02-27", "close": 96.13, "volume": 1647711.0}, {"date": "2026-03-02", "close": 95.69, "volume": 1190228.0}, {"date": "2026-03-03", "close": 90.37, "volume": 1262042.0}, {"date": "2026-03-04", "close": 90.86, "volume": 787628.0}, {"date": "2026-03-05", "close": 90.26, "volume": 1042684.0}, {"date": "2026-03-06", "close": 86.3, "volume": 724458.0}, {"date": "2026-03-09", "close": 85.89, "volume": 866021.0}, {"date": "2026-03-10", "close": 84.71, "volume": 755048.0}, {"date": "2026-03-11", "close": 84.71, "volume": 545451.0}, {"date": "2026-03-12", "close": 82.34, "volume": 958899.0}, {"date": "2026-03-13", "close": 82.34, "volume": 714385.0}, {"date": "2026-03-16", "close": 83.59, "volume": 822939.0}, {"date": "2026-03-17", "close": 81.2, "volume": 702317.0}, {"date": "2026-03-18", "close": 78.0, "volume": 631534.0}, {"date": "2026-03-19", "close": 76.35, "volume": 931040.0}, {"date": "2026-03-20", "close": 75.2, "volume": 1664880.0}, {"date": "2026-03-23", "close": 80.45, "volume": 1353473.0}, {"date": "2026-03-24", "close": 83.07, "volume": 1138257.0}, {"date": "2026-03-25", "close": 81.62, "volume": 1102865.0}, {"date": "2026-03-26", "close": 81.44, "volume": 585514.0}, {"date": "2026-03-27", "close": 79.12, "volume": 619558.0}, {"date": "2026-03-30", "close": 78.23, "volume": 584092.0}, {"date": "2026-03-31", "close": 79.89, "volume": 832810.0}, {"date": "2026-04-01", "close": 77.87, "volume": 988767.0}, {"date": "2026-04-02", "close": 77.36, "volume": 871479.0}, {"date": "2026-04-06", "close": 77.3, "volume": 747230.0}, {"date": "2026-04-07", "close": 76.25, "volume": 610093.0}, {"date": "2026-04-08", "close": 79.06, "volume": 1139652.0}, {"date": "2026-04-09", "close": 80.28, "volume": 732457.0}, {"date": "2026-04-10", "close": 79.23, "volume": 387956.0}, {"date": "2026-04-13", "close": 79.29, "volume": 984744.0}, {"date": "2026-04-14", "close": 78.75, "volume": 553572.0}, {"date": "2026-04-15", "close": 76.18, "volume": 750573.0}, {"date": "2026-04-16", "close": 78.23, "volume": 687868.0}, {"date": "2026-04-17", "close": 80.55, "volume": 871875.0}, {"date": "2026-04-20", "close": 81.11, "volume": 547310.0}, {"date": "2026-04-21", "close": 80.52, "volume": 957127.0}, {"date": "2026-04-22", "close": 78.0, "volume": 506724.0}, {"date": "2026-04-23", "close": 78.81, "volume": 817638.0}, {"date": "2026-04-24", "close": 79.0, "volume": 603916.0}, {"date": "2026-04-27", "close": 78.68, "volume": 564406.0}, {"date": "2026-04-28", "close": 78.29, "volume": 404182.0}, {"date": "2026-04-29", "close": 77.75, "volume": 451379.0}, {"date": "2026-04-30", "close": 79.04, "volume": 662765.0}, {"date": "2026-05-01", "close": 78.18, "volume": 494364.0}, {"date": "2026-05-04", "close": 73.72, "volume": 563184.0}, {"date": "2026-05-05", "close": 75.24, "volume": 480384.0}, {"date": "2026-05-06", "close": 77.18, "volume": 521331.0}, {"date": "2026-05-07", "close": 76.94, "volume": 724617.0}, {"date": "2026-05-08", "close": 77.2, "volume": 439445.0}, {"date": "2026-05-11", "close": 74.66, "volume": 930887.0}, {"date": "2026-05-12", "close": 74.7, "volume": 1019497.0}, {"date": "2026-05-13", "close": 74.86, "volume": 616807.0}, {"date": "2026-05-14", "close": 77.3, "volume": 819952.0}, {"date": "2026-05-15", "close": 74.08, "volume": 603521.0}, {"date": "2026-05-18", "close": 73.81, "volume": 510420.0}, {"date": "2026-05-19", "close": 72.13, "volume": 747201.0}, {"date": "2026-05-20", "close": 74.76, "volume": 711853.0}, {"date": "2026-05-21", "close": 75.52, "volume": 889088.0}, {"date": "2026-05-22", "close": 77.01, "volume": 429130.0}, {"date": "2026-05-26", "close": 78.21, "volume": 593001.0}, {"date": "2026-05-27", "close": 78.87, "volume": 742535.0}, {"date": "2026-05-28", "close": 80.32, "volume": 485726.0}, {"date": "2026-05-29", "close": 79.08, "volume": 652329.0}, {"date": "2026-06-01", "close": 77.75, "volume": 888055.0}, {"date": "2026-06-02", "close": 77.54, "volume": 1010722.0}, {"date": "2026-06-03", "close": 79.76, "volume": 1568517.0}, {"date": "2026-06-04", "close": 74.85, "volume": 1117312.0}, {"date": "2026-06-05", "close": 75.7, "volume": 1163419.0}, {"date": "2026-06-08", "close": 77.37, "volume": 1262140.0}, {"date": "2026-06-09", "close": 78.81, "volume": 1006346.0}, {"date": "2026-06-10", "close": 74.84, "volume": 799962.0}, {"date": "2026-06-11", "close": 76.73, "volume": 693647.0}, {"date": "2026-06-12", "close": 77.17, "volume": 1007085.0}, {"date": "2026-06-15", "close": 75.98, "volume": 879494.0}, {"date": "2026-06-16", "close": 75.03, "volume": 788515.0}, {"date": "2026-06-17", "close": 71.92, "volume": 757581.0}, {"date": "2026-06-18", "close": 72.38, "volume": 1181105.0}, {"date": "2026-06-22", "close": 72.53, "volume": 1062347.0}, {"date": "2026-06-23", "close": 72.85, "volume": 910313.0}, {"date": "2026-06-24", "close": 75.49, "volume": 772239.0}, {"date": "2026-06-25", "close": 77.95, "volume": 780428.0}, {"date": "2026-06-26", "close": 78.74, "volume": 707999.0}, {"date": "2026-06-29", "close": 78.92, "volume": 570822.0}, {"date": "2026-06-30", "close": 75.16, "volume": 1260892.0}, {"date": "2026-07-01", "close": 75.11, "volume": 757389.0}, {"date": "2026-07-02", "close": 76.5, "volume": 561237.0}, {"date": "2026-07-06", "close": 75.73, "volume": 483458.0}, {"date": "2026-07-07", "close": 75.5, "volume": 599667.0}, {"date": "2026-07-08", "close": 72.32, "volume": 1282671.0}, {"date": "2026-07-09", "close": 73.24, "volume": 838407.0}, {"date": "2026-07-10", "close": 72.86, "volume": 553734.0}, {"date": "2026-07-13", "close": 71.96, "volume": 653904.0}, {"date": "2026-07-14", "close": 72.31, "volume": 768581.0}, {"date": "2026-07-15", "close": 74.96, "volume": 589389.0}, {"date": "2026-07-16", "close": 77.43, "volume": 614864.0}, {"date": "2026-07-17", "close": 76.27, "volume": 723914.0}, {"date": "2026-07-20", "close": 75.79, "volume": 706848.0}, {"date": "2026-07-21", "close": 75.32, "volume": 530994.0}, {"date": "2026-07-22", "close": 77.6, "volume": 598685.0}, {"date": "2026-07-23", "close": 74.99, "volume": 651133.0}, {"date": "2026-07-24", "close": 76.66, "volume": 488938.0}, {"date": "2026-07-27", "close": 76.54, "volume": 732828.0}, {"date": "2026-07-28", "close": 79.28, "volume": 594626.0}, {"date": "2026-07-29", "close": 78.07, "volume": 542134.0}, {"date": "2026-07-30", "close": 75.84, "volume": 574648.0}, {"date": "2026-07-31", "close": 74.97, "volume": 558123.0}, {"date": "2026-08-03", "close": 77.51, "volume": 586323.0}, {"date": "2026-08-04", "close": 79.94, "volume": 611393.0}, {"date": "2026-08-05", "close": 79.48, "volume": 370441.0}, {"date": "2026-08-06", "close": 77.68, "volume": 448779.0}, {"date": "2026-08-07", "close": 79.55, "volume": 438622.0}], "refreshing": true}