{"ticker": "RGLD", "overview": {"cik": "85535", "ticker": "RGLD", "name": "ROYAL GOLD INC", "industry": "Mineral Royalty Traders", "country": "United States", "sic": "6795", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001390606-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009093", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001796187-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008829", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000085535-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000085535-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000085535-26-000032", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006170", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001796187-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000085535-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001796187-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000085535-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000085535-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001011", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0000085535-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0000085535-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0000085535-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000085535-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002276", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0000085535-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001678642-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0002011317-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001796092-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-04", "title": "Notice of proposed sale", "accession": "0001950047-26-002177", "price_sensitive": false}]}, "description": "ROYAL GOLD INC trades as RGLD on the NASDAQ and is registered in the United States, classified under Mineral Royalty Traders (SIC 6795). Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $2.05M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2047512.2999999998, "net": -2047512.2999999998, "insiders": 2, "first_date": "2026-08-28", "last_date": "2026-09-03"}, "metrics": {"ticker": "RGLD", "has_prices": true, "as_of": "2026-08-07", "last": 229.92, "prev_close": 218.11, "change": 11.809999999999974, "change_pct": 0.05414699005089163, "session_volume": 849201.0, "vwap_5": 214.9022828372767, "vwap_20": 201.20541848562894, "vwap_60": 208.74310021021535, "vwap_250": 220.6565348202374, "high_52w": 304.29, "low_52w": 169.08, "avg_volume_20": 720385.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001390606-26-000004", "src": "INSIDERS", "ticker": "RGLD", "cik": "85535", "company": "ROYAL GOLD INC", "company_raw": "ROYAL GOLD INC", "who": "William Holmes Heissenbuttel", "who_key": "Heissenbuttel William Holmes", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1916112.2999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mineral Royalty Traders", "country": "United States", "headline": "$1.9M sale: The CEO lightens up on RGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1390606/000139060626000004/0001390606-26-000004-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001796187-26-000008", "src": "INSIDERS", "ticker": "RGLD", "cik": "85535", "company": "ROYAL GOLD INC", "company_raw": "ROYAL GOLD INC", "who": "Randy Shefman", "who_key": "Shefman Randy", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 131400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mineral Royalty Traders", "country": "United States", "headline": "Insider trims $131K of RGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1796187/000179618726000008/0001796187-26-000008-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "13DG-0002100119-26-001011", "src": "13DG", "ticker": "RGLD", "cik": "85535", "company": "ROYAL GOLD INC", "company_raw": "ROYAL GOLD INC", "who": "Royal GOLD Inc", "who_key": "ROYAL GOLD 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": "Mineral Royalty Traders", "country": "United States", "headline": "ROYAL GOLD INC takes a 5.17% passive stake in RGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/85535/0002100119-26-001011-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002276", "src": "13DG", "ticker": "RGLD", "cik": "85535", "company": "ROYAL GOLD INC", "company_raw": "ROYAL GOLD INC", "who": "Royal GOLD Inc", "who_key": "ROYAL GOLD 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": "Mineral Royalty Traders", "country": "United States", "headline": "ROYAL GOLD INC adjusts its stake in RGLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/85535/0000102909-26-002276-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13F-102909-0000102909-26-000031-780287108", "src": "13F", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "Royal Gold Inc", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1867001262.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $1.9B of RGLD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "HOUSE-2025-20030932-T106", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "arles Schwab Brokerage Account 924\nSP Royal Gold, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells RGLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "HOUSE-2025-20030891-T519", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "arles Schwab Brokerage Account 924\nSP Royal Gold, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds RGLD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674804}, {"id": "HOUSE-2025-20030891-T518", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "arles Schwab Brokerage Account 924\nSP Royal Gold, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells RGLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735284}, {"id": "HOUSE-2025-20030891-T517", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "arles Schwab Brokerage Account 924\nSP Royal Gold, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds RGLD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "HOUSE-2025-20030387-T189", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "tandard Unit Trust\nD: Account Closing\nRoyal Gold, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads RGLD ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030231-T104", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nRoyal Gold, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up RGLD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20027879-T54", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nRoyal Gold, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up RGLD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}, {"id": "HOUSE-2023-20023816-T81", "src": "CONGRESS", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "01 -\n$50,000\nF S: New\nS O: Morgan Stanley IRA - X141\nRoyal Gold, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells RGLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658324}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001011", "src": "13DG", "ticker": "RGLD", "cik": "85535", "company": "ROYAL GOLD INC", "company_raw": "ROYAL GOLD INC", "who": "Royal GOLD Inc", "who_key": "ROYAL GOLD 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": "Mineral Royalty Traders", "country": "United States", "headline": "ROYAL GOLD INC takes a 5.17% passive stake in RGLD", "source_url": "https://www.sec.gov/Archives/edgar/data/85535/0002100119-26-001011-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002276", "src": "13DG", "ticker": "RGLD", "cik": "85535", "company": "ROYAL GOLD INC", "company_raw": "ROYAL GOLD INC", "who": "Royal GOLD Inc", "who_key": "ROYAL GOLD 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": "Mineral Royalty Traders", "country": "United States", "headline": "ROYAL GOLD INC adjusts its stake in RGLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/85535/0000102909-26-002276-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13F-102909-0000102909-26-000031-780287108", "src": "13F", "ticker": "RGLD", "cik": "", "company": "ROYAL GOLD INC", "company_raw": "Royal Gold Inc", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1867001262.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $1.9B of RGLD (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Royal Gold, Inc. - Common Stock", "new_value": "ROYAL GOLD INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000085535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000085535", "applied": 1, "detected_at": "2026-10-27T10:10:25.731215"}]}, "key_people": [{"who": "William Holmes Heissenbuttel", "who_key": "Heissenbuttel William Holmes", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1916112.2999999998, "net": -1916112.2999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1916112.2999999998, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390606/000139060626000004/0001390606-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1916112.2999999998, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390606/000139060626000004/0001390606-26-000004-index.htm"}}, {"who": "Randy Shefman", "who_key": "Shefman Randy", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 131400.0, "net": -131400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131400.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796187/000179618726000008/0001796187-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 131400.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1796187/000179618726000008/0001796187-26-000008-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 50001.0, "net": -19999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [{"date": "2026-08-28", "net": -131400.0}, {"date": "2026-09-03", "net": -1916112.2999999998}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001390606-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009093", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001796187-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008829", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000085535-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000085535-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000085535-26-000032", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006170", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001796187-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000085535-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001796187-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000085535-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000085535-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001011", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0000085535-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0000085535-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "Proxy statement", "accession": "0000085535-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000085535-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002276", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0000085535-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001678642-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0002011317-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0001796092-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-04", "title": "Notice of proposed sale", "accession": "0001950047-26-002177", "price_sensitive": false}], "performance": {"ticker": "RGLD", "has_prices": true, "summary": {"n": 5, "avg": 0.3551089878299035, "win_rate": 1.0, "best": 0.5215405995632318, "worst": 0.03432453101803948, "as_of": "2026-08-07"}, "buys": [{"who": "Vanguard Group", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q4 2025", "amount": 1867001262.0, "date": "2025-12-31", "score": 0.0, "ref_price": 222.29, "return": 0.03432453101803948}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 158.09, "return": 0.45436143968625453}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 176.77, "return": 0.3006731911523447}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 156.98, "return": 0.4646451777296471}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 151.11, "return": 0.5215405995632318}]}, "price_series": [{"date": "2016-08-08", "close": 84.36, "volume": 529965.0}, {"date": "2016-08-09", "close": 84.96, "volume": 482759.0}, {"date": "2016-08-10", "close": 86.02, "volume": 628239.0}, {"date": "2016-08-11", "close": 84.57, "volume": 756123.0}, {"date": "2016-08-12", "close": 83.26, "volume": 476346.0}, {"date": "2016-08-15", "close": 83.41, "volume": 449107.0}, {"date": "2016-08-16", "close": 83.29, "volume": 444168.0}, {"date": "2016-08-17", "close": 83.13, "volume": 684678.0}, {"date": "2016-08-18", "close": 84.36, "volume": 483997.0}, {"date": "2016-08-19", "close": 83.25, "volume": 754477.0}, {"date": "2016-08-22", "close": 83.11, "volume": 531262.0}, {"date": "2016-08-23", "close": 82.73, "volume": 498121.0}, {"date": "2016-08-24", "close": 75.76, "volume": 1277295.0}, {"date": "2016-08-25", "close": 75.73, "volume": 707995.0}, {"date": "2016-08-26", "close": 75.9, "volume": 813614.0}, {"date": "2016-08-29", "close": 76.96, "volume": 414191.0}, {"date": "2016-08-30", "close": 73.62, "volume": 1102246.0}, {"date": "2016-08-31", "close": 73.32, "volume": 824209.0}, {"date": "2016-09-01", "close": 75.78, "volume": 1081463.0}, {"date": "2016-09-02", "close": 77.94, "volume": 664110.0}, {"date": "2016-09-06", "close": 82.49, "volume": 845570.0}, {"date": "2016-09-07", "close": 82.18, "volume": 597565.0}, {"date": "2016-09-08", "close": 80.25, "volume": 494508.0}, {"date": "2016-09-09", "close": 76.06, "volume": 636982.0}, {"date": "2016-09-12", "close": 78.77, "volume": 795719.0}, {"date": "2016-09-13", "close": 75.95, "volume": 624364.0}, {"date": "2016-09-14", "close": 75.86, "volume": 437946.0}, {"date": "2016-09-15", "close": 76.13, "volume": 466498.0}, {"date": "2016-09-16", "close": 75.56, "volume": 1061734.0}, {"date": "2016-09-19", "close": 77.01, "volume": 546743.0}, {"date": "2016-09-20", "close": 77.68, "volume": 540969.0}, {"date": "2016-09-21", "close": 85.19, "volume": 1300161.0}, {"date": "2016-09-22", "close": 84.09, "volume": 891563.0}, {"date": "2016-09-23", "close": 81.42, "volume": 624065.0}, {"date": "2016-09-26", "close": 80.07, "volume": 437357.0}, {"date": "2016-09-27", "close": 78.1, "volume": 616798.0}, {"date": "2016-09-28", "close": 79.65, "volume": 649135.0}, {"date": "2016-09-29", "close": 78.82, "volume": 494802.0}, {"date": "2016-09-30", "close": 77.43, "volume": 554194.0}, {"date": "2016-10-03", "close": 75.49, "volume": 542056.0}, {"date": "2016-10-04", "close": 68.64, "volume": 1594065.0}, {"date": "2016-10-05", "close": 68.87, "volume": 938620.0}, {"date": "2016-10-06", "close": 65.59, "volume": 1210674.0}, {"date": "2016-10-07", "close": 66.12, "volume": 967415.0}, {"date": "2016-10-10", "close": 66.63, "volume": 627124.0}, {"date": "2016-10-11", "close": 65.09, "volume": 667684.0}, {"date": "2016-10-12", "close": 66.27, "volume": 564917.0}, {"date": "2016-10-13", "close": 66.99, "volume": 743829.0}, {"date": "2016-10-14", "close": 65.96, "volume": 486330.0}, {"date": "2016-10-17", "close": 66.9, "volume": 600379.0}, {"date": "2016-10-18", "close": 68.87, "volume": 462649.0}, {"date": "2016-10-19", "close": 69.79, "volume": 822875.0}, {"date": "2016-10-20", "close": 69.97, "volume": 492883.0}, {"date": "2016-10-21", "close": 68.35, "volume": 559062.0}, {"date": "2016-10-24", "close": 67.2, "volume": 620174.0}, {"date": "2016-10-25", "close": 69.26, "volume": 599788.0}, {"date": "2016-10-26", "close": 68.14, "volume": 516392.0}, {"date": "2016-10-27", "close": 66.58, "volume": 456030.0}, {"date": "2016-10-28", "close": 66.06, "volume": 572606.0}, {"date": "2016-10-31", "close": 68.82, "volume": 525056.0}, {"date": "2016-11-01", "close": 69.67, "volume": 658088.0}, {"date": "2016-11-02", "close": 69.09, "volume": 864770.0}, {"date": "2016-11-03", "close": 74.4, "volume": 1188305.0}, {"date": "2016-11-04", "close": 75.82, "volume": 934715.0}, {"date": "2016-11-07", "close": 75.46, "volume": 754445.0}, {"date": "2016-11-08", "close": 74.92, "volume": 551603.0}, {"date": "2016-11-09", "close": 76.47, "volume": 928135.0}, {"date": "2016-11-10", "close": 72.12, "volume": 1252841.0}, {"date": "2016-11-11", "close": 65.48, "volume": 1382121.0}, {"date": "2016-11-14", "close": 66.38, "volume": 1349994.0}, {"date": "2016-11-15", "close": 69.26, "volume": 1039840.0}, {"date": "2016-11-16", "close": 69.48, "volume": 509576.0}, {"date": "2016-11-17", "close": 68.16, "volume": 675973.0}, {"date": "2016-11-18", "close": 68.11, "volume": 553552.0}, {"date": "2016-11-21", "close": 69.7, "volume": 621902.0}, {"date": "2016-11-22", "close": 70.5, "volume": 514384.0}, {"date": "2016-11-23", "close": 67.72, "volume": 738341.0}, {"date": "2016-11-25", "close": 67.94, "volume": 265817.0}, {"date": "2016-11-28", "close": 70.91, "volume": 629588.0}, {"date": "2016-11-29", "close": 71.61, "volume": 616869.0}, {"date": "2016-11-30", "close": 69.64, "volume": 615502.0}, {"date": "2016-12-01", "close": 68.53, "volume": 766324.0}, {"date": "2016-12-02", "close": 70.72, "volume": 664235.0}, {"date": "2016-12-05", "close": 70.96, "volume": 848281.0}, {"date": "2016-12-06", "close": 69.73, "volume": 746614.0}, {"date": "2016-12-07", "close": 69.39, "volume": 689886.0}, {"date": "2016-12-08", "close": 69.18, "volume": 522310.0}, {"date": "2016-12-09", "close": 67.02, "volume": 707948.0}, {"date": "2016-12-12", "close": 67.47, "volume": 683162.0}, {"date": "2016-12-13", "close": 69.29, "volume": 494985.0}, {"date": "2016-12-14", "close": 66.49, "volume": 935270.0}, {"date": "2016-12-15", "close": 62.47, "volume": 1473911.0}, {"date": "2016-12-16", "close": 61.39, "volume": 3487726.0}, {"date": "2016-12-19", "close": 62.0, "volume": 771030.0}, {"date": "2016-12-20", "close": 61.93, "volume": 799846.0}, {"date": "2016-12-21", "close": 62.59, "volume": 591638.0}, {"date": "2016-12-22", "close": 61.88, "volume": 455728.0}, {"date": "2016-12-23", "close": 62.29, "volume": 585231.0}, {"date": "2016-12-27", "close": 63.45, "volume": 472889.0}, {"date": "2016-12-28", "close": 63.85, "volume": 537388.0}, {"date": "2016-12-29", "close": 66.7, "volume": 942169.0}, {"date": "2016-12-30", "close": 63.35, "volume": 1062640.0}, {"date": "2017-01-03", "close": 64.63, "volume": 843632.0}, {"date": "2017-01-04", "close": 64.96, "volume": 763711.0}, {"date": "2017-01-05", "close": 67.15, "volume": 963564.0}, {"date": "2017-01-06", "close": 65.51, "volume": 599856.0}, {"date": "2017-01-09", "close": 65.85, "volume": 523301.0}, {"date": "2017-01-10", "close": 66.99, "volume": 514389.0}, {"date": "2017-01-11", "close": 66.67, "volume": 452339.0}, {"date": "2017-01-12", "close": 66.57, "volume": 528677.0}, {"date": "2017-01-13", "close": 67.18, "volume": 439084.0}, {"date": "2017-01-17", "close": 68.38, "volume": 555428.0}, {"date": "2017-01-18", "close": 68.12, "volume": 492860.0}, {"date": "2017-01-19", "close": 68.17, "volume": 438307.0}, {"date": "2017-01-20", "close": 68.78, "volume": 533196.0}, {"date": "2017-01-23", "close": 70.31, "volume": 847304.0}, {"date": "2017-01-24", "close": 71.69, "volume": 625410.0}, {"date": "2017-01-25", "close": 71.62, "volume": 577640.0}, {"date": "2017-01-26", "close": 69.58, "volume": 484280.0}, {"date": "2017-01-27", "close": 70.48, "volume": 329267.0}, {"date": "2017-01-30", "close": 69.7, "volume": 469432.0}, {"date": "2017-01-31", "close": 72.17, "volume": 524716.0}, {"date": "2017-02-01", "close": 71.44, "volume": 509596.0}, {"date": "2017-02-02", "close": 70.83, "volume": 857293.0}, {"date": "2017-02-03", "close": 69.94, "volume": 724265.0}, {"date": "2017-02-06", "close": 71.6, "volume": 770126.0}, {"date": "2017-02-07", "close": 70.92, "volume": 461192.0}, {"date": "2017-02-08", "close": 71.36, "volume": 590546.0}, {"date": "2017-02-09", "close": 70.04, "volume": 502779.0}, {"date": "2017-02-10", "close": 71.53, "volume": 485547.0}, {"date": "2017-02-13", "close": 71.45, "volume": 337021.0}, {"date": "2017-02-14", "close": 71.28, "volume": 446126.0}, {"date": "2017-02-15", "close": 71.15, "volume": 573357.0}, {"date": "2017-02-16", "close": 71.29, "volume": 696263.0}, {"date": "2017-02-17", "close": 69.95, "volume": 781970.0}, {"date": "2017-02-21", "close": 71.01, "volume": 533963.0}, {"date": "2017-02-22", "close": 68.83, "volume": 693898.0}, {"date": "2017-02-23", "close": 68.82, "volume": 818720.0}, {"date": "2017-02-24", "close": 68.33, "volume": 496638.0}, {"date": "2017-02-27", "close": 66.26, "volume": 735134.0}, {"date": "2017-02-28", "close": 66.05, "volume": 687826.0}, {"date": "2017-03-01", "close": 66.89, "volume": 624844.0}, {"date": "2017-03-02", "close": 64.58, "volume": 683219.0}, {"date": "2017-03-03", "close": 65.43, "volume": 718154.0}, {"date": "2017-03-06", "close": 63.39, "volume": 450339.0}, {"date": "2017-03-07", "close": 62.2, "volume": 854664.0}, {"date": "2017-03-08", "close": 62.18, "volume": 850655.0}, {"date": "2017-03-09", "close": 61.45, "volume": 452868.0}, {"date": "2017-03-10", "close": 62.95, "volume": 467642.0}, {"date": "2017-03-13", "close": 63.03, "volume": 373714.0}, {"date": "2017-03-14", "close": 61.78, "volume": 462644.0}, {"date": "2017-03-15", "close": 65.05, "volume": 659431.0}, {"date": "2017-03-16", "close": 64.8, "volume": 453547.0}, {"date": "2017-03-17", "close": 64.84, "volume": 1365688.0}, {"date": "2017-03-20", "close": 65.19, "volume": 594915.0}, {"date": "2017-03-21", "close": 66.72, "volume": 854419.0}, {"date": "2017-03-22", "close": 67.48, "volume": 782406.0}, {"date": "2017-03-23", "close": 67.15, "volume": 758944.0}, {"date": "2017-03-24", "close": 67.23, "volume": 438386.0}, {"date": "2017-03-27", "close": 68.86, "volume": 582067.0}, {"date": "2017-03-28", "close": 68.34, "volume": 617042.0}, {"date": "2017-03-29", "close": 69.3, "volume": 506700.0}, {"date": "2017-03-30", "close": 69.23, "volume": 514189.0}, {"date": "2017-03-31", "close": 70.05, "volume": 607302.0}, {"date": "2017-04-03", "close": 70.25, "volume": 531967.0}, {"date": "2017-04-04", "close": 71.45, "volume": 537578.0}, {"date": "2017-04-05", "close": 70.41, "volume": 520174.0}, {"date": "2017-04-06", "close": 71.47, "volume": 418347.0}, {"date": "2017-04-07", "close": 72.07, "volume": 559535.0}, {"date": "2017-04-10", "close": 72.19, "volume": 442617.0}, {"date": "2017-04-11", "close": 74.73, "volume": 730976.0}, {"date": "2017-04-12", "close": 74.61, "volume": 421384.0}, {"date": "2017-04-13", "close": 74.53, "volume": 639815.0}, {"date": "2017-04-17", "close": 74.81, "volume": 345266.0}, {"date": "2017-04-18", "close": 75.28, "volume": 656307.0}, {"date": "2017-04-19", "close": 73.26, "volume": 714020.0}, {"date": "2017-04-20", "close": 72.68, "volume": 664713.0}, {"date": "2017-04-21", "close": 72.4, "volume": 567013.0}, {"date": "2017-04-24", "close": 72.44, "volume": 626383.0}, {"date": "2017-04-25", "close": 70.39, "volume": 888584.0}, {"date": "2017-04-26", "close": 70.3, "volume": 817518.0}, {"date": "2017-04-27", "close": 69.41, "volume": 679030.0}, {"date": "2017-04-28", "close": 70.68, "volume": 655379.0}, {"date": "2017-05-01", "close": 69.1, "volume": 579090.0}, {"date": "2017-05-02", "close": 69.58, "volume": 482807.0}, {"date": "2017-05-03", "close": 68.84, "volume": 614012.0}, {"date": "2017-05-04", "close": 67.85, "volume": 633260.0}, {"date": "2017-05-05", "close": 69.91, "volume": 515963.0}, {"date": "2017-05-08", "close": 70.14, "volume": 520096.0}, {"date": "2017-05-09", "close": 70.34, "volume": 450062.0}, {"date": "2017-05-10", "close": 70.49, "volume": 613585.0}, {"date": "2017-05-11", "close": 75.29, "volume": 988046.0}, {"date": "2017-05-12", "close": 77.06, "volume": 871936.0}, {"date": "2017-05-15", "close": 77.57, "volume": 619126.0}, {"date": "2017-05-16", "close": 78.55, "volume": 476110.0}, {"date": "2017-05-17", "close": 79.95, "volume": 737912.0}, {"date": "2017-05-18", "close": 78.08, "volume": 644925.0}, {"date": "2017-05-19", "close": 78.8, "volume": 619745.0}, {"date": "2017-05-22", "close": 79.82, "volume": 424598.0}, {"date": "2017-05-23", "close": 79.17, "volume": 524928.0}, {"date": "2017-05-24", "close": 79.7, "volume": 502278.0}, {"date": "2017-05-25", "close": 79.97, "volume": 389613.0}, {"date": "2017-05-26", "close": 80.75, "volume": 345105.0}, {"date": "2017-05-30", "close": 80.3, "volume": 461523.0}, {"date": "2017-05-31", "close": 80.42, "volume": 503477.0}, {"date": "2017-06-01", "close": 79.86, "volume": 538348.0}, {"date": "2017-06-02", "close": 79.8, "volume": 381261.0}, {"date": "2017-06-05", "close": 79.2, "volume": 319719.0}, {"date": "2017-06-06", "close": 80.38, "volume": 546098.0}, {"date": "2017-06-07", "close": 79.11, "volume": 624106.0}, {"date": "2017-06-08", "close": 79.63, "volume": 602159.0}, {"date": "2017-06-09", "close": 77.74, "volume": 454567.0}, {"date": "2017-06-12", "close": 77.01, "volume": 505209.0}, {"date": "2017-06-13", "close": 78.17, "volume": 559526.0}, {"date": "2017-06-14", "close": 76.11, "volume": 747461.0}, {"date": "2017-06-15", "close": 75.45, "volume": 639927.0}, {"date": "2017-06-16", "close": 75.03, "volume": 956828.0}, {"date": "2017-06-19", "close": 75.34, "volume": 399579.0}, {"date": "2017-06-20", "close": 75.02, "volume": 283121.0}, {"date": "2017-06-21", "close": 76.31, "volume": 310752.0}, {"date": "2017-06-22", "close": 77.15, "volume": 335258.0}, {"date": "2017-06-23", "close": 77.82, "volume": 882175.0}, {"date": "2017-06-26", "close": 77.88, "volume": 298220.0}, {"date": "2017-06-27", "close": 77.92, "volume": 574241.0}, {"date": "2017-06-28", "close": 79.05, "volume": 511699.0}, {"date": "2017-06-29", "close": 76.85, "volume": 555671.0}, {"date": "2017-06-30", "close": 78.17, "volume": 535090.0}, {"date": "2017-07-03", "close": 77.11, "volume": 300838.0}, {"date": "2017-07-05", "close": 77.64, "volume": 573798.0}, {"date": "2017-07-06", "close": 77.33, "volume": 371113.0}, {"date": "2017-07-07", "close": 77.06, "volume": 584013.0}, {"date": "2017-07-10", "close": 78.25, "volume": 777764.0}, {"date": "2017-07-11", "close": 79.29, "volume": 371574.0}, {"date": "2017-07-12", "close": 79.17, "volume": 524196.0}, {"date": "2017-07-13", "close": 78.39, "volume": 460452.0}, {"date": "2017-07-14", "close": 80.89, "volume": 720720.0}, {"date": "2017-07-17", "close": 81.59, "volume": 717445.0}, {"date": "2017-07-18", "close": 82.67, "volume": 540777.0}, {"date": "2017-07-19", "close": 82.74, "volume": 464931.0}, {"date": "2017-07-20", "close": 83.46, "volume": 593016.0}, {"date": "2017-07-21", "close": 83.97, "volume": 744817.0}, {"date": "2017-07-24", "close": 84.47, "volume": 507432.0}, {"date": "2017-07-25", "close": 84.27, "volume": 944404.0}, {"date": "2017-07-26", "close": 86.16, "volume": 605549.0}, {"date": "2017-07-27", "close": 85.62, "volume": 557707.0}, {"date": "2017-07-28", "close": 86.61, "volume": 469934.0}, {"date": "2017-07-31", "close": 86.66, "volume": 360647.0}, {"date": "2017-08-01", "close": 87.24, "volume": 542835.0}, {"date": "2017-08-02", "close": 86.7, "volume": 490475.0}, {"date": "2017-08-03", "close": 86.71, "volume": 364826.0}, {"date": "2017-08-04", "close": 85.27, "volume": 488555.0}, {"date": "2017-08-07", "close": 84.95, "volume": 432962.0}, {"date": "2017-08-08", "close": 84.53, "volume": 582041.0}, {"date": "2017-08-09", "close": 84.94, "volume": 472751.0}, {"date": "2017-08-10", "close": 86.74, "volume": 951687.0}, {"date": "2017-08-11", "close": 87.23, "volume": 472209.0}, {"date": "2017-08-14", "close": 86.38, "volume": 507969.0}, {"date": "2017-08-15", "close": 85.78, "volume": 363786.0}, {"date": "2017-08-16", "close": 87.34, "volume": 543570.0}, {"date": "2017-08-17", "close": 87.01, "volume": 388641.0}, {"date": "2017-08-18", "close": 86.25, "volume": 532393.0}, {"date": "2017-08-21", "close": 86.99, "volume": 663674.0}, {"date": "2017-08-22", "close": 86.77, "volume": 320276.0}, {"date": "2017-08-23", "close": 87.42, "volume": 284584.0}, {"date": "2017-08-24", "close": 88.0, "volume": 547600.0}, {"date": "2017-08-25", "close": 88.74, "volume": 367369.0}, {"date": "2017-08-28", "close": 92.11, "volume": 788543.0}, {"date": "2017-08-29", "close": 92.48, "volume": 547418.0}, {"date": "2017-08-30", "close": 90.92, "volume": 432036.0}, {"date": "2017-08-31", "close": 93.28, "volume": 639443.0}, {"date": "2017-09-01", "close": 92.86, "volume": 392356.0}, {"date": "2017-09-05", "close": 94.24, "volume": 499226.0}, {"date": "2017-09-06", "close": 92.25, "volume": 440070.0}, {"date": "2017-09-07", "close": 92.98, "volume": 545604.0}, {"date": "2017-09-08", "close": 92.85, "volume": 321339.0}, {"date": "2017-09-11", "close": 91.64, "volume": 662829.0}, {"date": "2017-09-12", "close": 92.64, "volume": 313689.0}, {"date": "2017-09-13", "close": 90.49, "volume": 531780.0}, {"date": "2017-09-14", "close": 90.19, "volume": 476503.0}, {"date": "2017-09-15", "close": 89.7, "volume": 710977.0}, {"date": "2017-09-18", "close": 90.47, "volume": 547719.0}, {"date": "2017-09-19", "close": 91.48, "volume": 472216.0}, {"date": "2017-09-20", "close": 90.31, "volume": 677985.0}, {"date": "2017-09-21", "close": 89.43, "volume": 474042.0}, {"date": "2017-09-22", "close": 89.66, "volume": 417819.0}, {"date": "2017-09-25", "close": 89.41, "volume": 420203.0}, {"date": "2017-09-26", "close": 87.93, "volume": 337267.0}, {"date": "2017-09-27", "close": 86.47, "volume": 425908.0}, {"date": "2017-09-28", "close": 86.46, "volume": 369694.0}, {"date": "2017-09-29", "close": 86.04, "volume": 422111.0}, {"date": "2017-10-02", "close": 86.16, "volume": 382883.0}, {"date": "2017-10-03", "close": 86.14, "volume": 489596.0}, {"date": "2017-10-04", "close": 86.59, "volume": 386490.0}, {"date": "2017-10-05", "close": 86.4, "volume": 558958.0}, {"date": "2017-10-06", "close": 87.85, "volume": 419395.0}, {"date": "2017-10-09", "close": 89.03, "volume": 525374.0}, {"date": "2017-10-10", "close": 88.87, "volume": 485811.0}, {"date": "2017-10-11", "close": 88.35, "volume": 524893.0}, {"date": "2017-10-12", "close": 88.81, "volume": 417650.0}, {"date": "2017-10-13", "close": 88.22, "volume": 324564.0}, {"date": "2017-10-16", "close": 87.6, "volume": 439464.0}, {"date": "2017-10-17", "close": 87.59, "volume": 303915.0}, {"date": "2017-10-18", "close": 87.51, "volume": 241372.0}, {"date": "2017-10-19", "close": 87.71, "volume": 292696.0}, {"date": "2017-10-20", "close": 86.74, "volume": 352295.0}, {"date": "2017-10-23", "close": 86.34, "volume": 422530.0}, {"date": "2017-10-24", "close": 86.39, "volume": 331913.0}, {"date": "2017-10-25", "close": 86.48, "volume": 377412.0}, {"date": "2017-10-26", "close": 84.08, "volume": 601873.0}, {"date": "2017-10-27", "close": 84.77, "volume": 448286.0}, {"date": "2017-10-30", "close": 84.97, "volume": 398389.0}, {"date": "2017-10-31", "close": 84.11, "volume": 374457.0}, {"date": "2017-11-01", "close": 83.35, "volume": 500444.0}, {"date": "2017-11-02", "close": 86.63, "volume": 657728.0}, {"date": "2017-11-03", "close": 86.0, "volume": 435620.0}, {"date": "2017-11-06", "close": 88.8, "volume": 491736.0}, {"date": "2017-11-07", "close": 89.05, "volume": 353266.0}, {"date": "2017-11-08", "close": 89.21, "volume": 562172.0}, {"date": "2017-11-09", "close": 87.59, "volume": 515383.0}, {"date": "2017-11-10", "close": 85.61, "volume": 492890.0}, {"date": "2017-11-13", "close": 86.39, "volume": 320820.0}, {"date": "2017-11-14", "close": 85.96, "volume": 405648.0}, {"date": "2017-11-15", "close": 85.13, "volume": 367925.0}, {"date": "2017-11-16", "close": 85.66, "volume": 333940.0}, {"date": "2017-11-17", "close": 85.38, "volume": 422008.0}, {"date": "2017-11-20", "close": 85.35, "volume": 236445.0}, {"date": "2017-11-21", "close": 86.92, "volume": 391197.0}, {"date": "2017-11-22", "close": 87.24, "volume": 223293.0}, {"date": "2017-11-24", "close": 86.81, "volume": 126664.0}, {"date": "2017-11-27", "close": 86.38, "volume": 273673.0}, {"date": "2017-11-28", "close": 85.12, "volume": 355062.0}, {"date": "2017-11-29", "close": 82.0, "volume": 656475.0}, {"date": "2017-11-30", "close": 82.72, "volume": 504489.0}, {"date": "2017-12-01", "close": 82.86, "volume": 448269.0}, {"date": "2017-12-04", "close": 82.08, "volume": 351346.0}, {"date": "2017-12-05", "close": 81.67, "volume": 408696.0}, {"date": "2017-12-06", "close": 81.43, "volume": 357270.0}, {"date": "2017-12-07", "close": 81.79, "volume": 534583.0}, {"date": "2017-12-08", "close": 83.15, "volume": 425201.0}, {"date": "2017-12-11", "close": 83.61, "volume": 400802.0}, {"date": "2017-12-12", "close": 83.43, "volume": 588158.0}, {"date": "2017-12-13", "close": 84.66, "volume": 427148.0}, {"date": "2017-12-14", "close": 84.64, "volume": 395655.0}, {"date": "2017-12-15", "close": 84.07, "volume": 1265517.0}, {"date": "2017-12-18", "close": 84.52, "volume": 379346.0}, {"date": "2017-12-19", "close": 84.47, "volume": 559488.0}, {"date": "2017-12-20", "close": 85.85, "volume": 660632.0}, {"date": "2017-12-21", "close": 85.88, "volume": 272255.0}, {"date": "2017-12-22", "close": 86.56, "volume": 251941.0}, {"date": "2017-12-26", "close": 87.65, "volume": 280247.0}, {"date": "2017-12-27", "close": 86.73, "volume": 481551.0}, {"date": "2017-12-28", "close": 82.05, "volume": 2661394.0}, {"date": "2017-12-29", "close": 82.12, "volume": 821943.0}, {"date": "2018-01-02", "close": 83.92, "volume": 904048.0}, {"date": "2018-01-03", "close": 83.54, "volume": 755748.0}, {"date": "2018-01-04", "close": 83.97, "volume": 663409.0}, {"date": "2018-01-05", "close": 83.17, "volume": 556013.0}, {"date": "2018-01-08", "close": 83.28, "volume": 555314.0}, {"date": "2018-01-09", "close": 83.87, "volume": 565782.0}, {"date": "2018-01-10", "close": 83.96, "volume": 343453.0}, {"date": "2018-01-11", "close": 84.72, "volume": 288307.0}, {"date": "2018-01-12", "close": 85.56, "volume": 296971.0}, {"date": "2018-01-16", "close": 85.36, "volume": 551189.0}, {"date": "2018-01-17", "close": 86.36, "volume": 614902.0}, {"date": "2018-01-18", "close": 85.77, "volume": 450075.0}, {"date": "2018-01-19", "close": 87.14, "volume": 543573.0}, {"date": "2018-01-22", "close": 87.11, "volume": 478007.0}, {"date": "2018-01-23", "close": 88.5, "volume": 537878.0}, {"date": "2018-01-24", "close": 89.54, "volume": 501896.0}, {"date": "2018-01-25", "close": 87.93, "volume": 537929.0}, {"date": "2018-01-26", "close": 88.54, "volume": 359452.0}, {"date": "2018-01-29", "close": 87.1, "volume": 760325.0}, {"date": "2018-01-30", "close": 88.09, "volume": 533842.0}, {"date": "2018-01-31", "close": 89.0, "volume": 839525.0}, {"date": "2018-02-01", "close": 89.01, "volume": 636769.0}, {"date": "2018-02-02", "close": 87.24, "volume": 842002.0}, {"date": "2018-02-05", "close": 84.84, "volume": 1113555.0}, {"date": "2018-02-06", "close": 81.97, "volume": 1074480.0}, {"date": "2018-02-07", "close": 80.69, "volume": 834539.0}, {"date": "2018-02-08", "close": 82.13, "volume": 1389567.0}, {"date": "2018-02-09", "close": 80.96, "volume": 956494.0}, {"date": "2018-02-12", "close": 83.25, "volume": 787760.0}, {"date": "2018-02-13", "close": 82.74, "volume": 452174.0}, {"date": "2018-02-14", "close": 85.08, "volume": 675079.0}, {"date": "2018-02-15", "close": 85.59, "volume": 573459.0}, {"date": "2018-02-16", "close": 84.99, "volume": 594237.0}, {"date": "2018-02-20", "close": 81.79, "volume": 969976.0}, {"date": "2018-02-21", "close": 82.34, "volume": 540622.0}, {"date": "2018-02-22", "close": 82.48, "volume": 296570.0}, {"date": "2018-02-23", "close": 83.45, "volume": 287895.0}, {"date": "2018-02-26", "close": 83.92, "volume": 317326.0}, {"date": "2018-02-27", "close": 81.31, "volume": 571455.0}, {"date": "2018-02-28", "close": 80.77, "volume": 517267.0}, {"date": "2018-03-01", "close": 81.22, "volume": 546273.0}, {"date": "2018-03-02", "close": 81.2, "volume": 308624.0}, {"date": "2018-03-05", "close": 81.73, "volume": 340748.0}, {"date": "2018-03-06", "close": 83.56, "volume": 564126.0}, {"date": "2018-03-07", "close": 81.91, "volume": 388680.0}, {"date": "2018-03-08", "close": 82.02, "volume": 291041.0}, {"date": "2018-03-09", "close": 81.98, "volume": 253004.0}, {"date": "2018-03-12", "close": 82.75, "volume": 376859.0}, {"date": "2018-03-13", "close": 83.45, "volume": 407642.0}, {"date": "2018-03-14", "close": 83.69, "volume": 357260.0}, {"date": "2018-03-15", "close": 83.79, "volume": 463745.0}, {"date": "2018-03-16", "close": 83.8, "volume": 1739018.0}, {"date": "2018-03-19", "close": 83.77, "volume": 675318.0}, {"date": "2018-03-20", "close": 83.17, "volume": 321381.0}, {"date": "2018-03-21", "close": 84.52, "volume": 416147.0}, {"date": "2018-03-22", "close": 84.16, "volume": 356696.0}, {"date": "2018-03-23", "close": 85.13, "volume": 470951.0}, {"date": "2018-03-26", "close": 85.89, "volume": 356566.0}, {"date": "2018-03-27", "close": 84.34, "volume": 584576.0}, {"date": "2018-03-28", "close": 83.22, "volume": 488298.0}, {"date": "2018-03-29", "close": 85.87, "volume": 546606.0}, {"date": "2018-04-02", "close": 86.83, "volume": 357640.0}, {"date": "2018-04-03", "close": 85.48, "volume": 480096.0}, {"date": "2018-04-04", "close": 86.5, "volume": 373667.0}, {"date": "2018-04-05", "close": 86.1, "volume": 352026.0}, {"date": "2018-04-06", "close": 86.18, "volume": 257705.0}, {"date": "2018-04-09", "close": 85.52, "volume": 450169.0}, {"date": "2018-04-10", "close": 87.42, "volume": 600642.0}, {"date": "2018-04-11", "close": 88.53, "volume": 595883.0}, {"date": "2018-04-12", "close": 87.56, "volume": 420424.0}, {"date": "2018-04-13", "close": 88.79, "volume": 354928.0}, {"date": "2018-04-16", "close": 89.46, "volume": 416608.0}, {"date": "2018-04-17", "close": 89.4, "volume": 640117.0}, {"date": "2018-04-18", "close": 89.11, "volume": 499194.0}, {"date": "2018-04-19", "close": 89.67, "volume": 499803.0}, {"date": "2018-04-20", "close": 89.46, "volume": 607914.0}, {"date": "2018-04-23", "close": 87.92, "volume": 538609.0}, {"date": "2018-04-24", "close": 88.6, "volume": 287795.0}, {"date": "2018-04-25", "close": 88.98, "volume": 439265.0}, {"date": "2018-04-26", "close": 89.36, "volume": 361091.0}, {"date": "2018-04-27", "close": 89.7, "volume": 284847.0}, {"date": "2018-04-30", "close": 88.8, "volume": 300469.0}, {"date": "2018-05-01", "close": 88.84, "volume": 408813.0}, {"date": "2018-05-02", "close": 88.19, "volume": 544173.0}, {"date": "2018-05-03", "close": 87.97, "volume": 733364.0}, {"date": "2018-05-04", "close": 88.63, "volume": 374889.0}, {"date": "2018-05-07", "close": 89.02, "volume": 544669.0}, {"date": "2018-05-08", "close": 88.39, "volume": 526312.0}, {"date": "2018-05-09", "close": 88.48, "volume": 467876.0}, {"date": "2018-05-10", "close": 89.99, "volume": 294277.0}, {"date": "2018-05-11", "close": 90.42, "volume": 315573.0}, {"date": "2018-05-14", "close": 89.02, "volume": 720902.0}, {"date": "2018-05-15", "close": 88.54, "volume": 364141.0}, {"date": "2018-05-16", "close": 88.25, "volume": 309581.0}, {"date": "2018-05-17", "close": 88.29, "volume": 214840.0}, {"date": "2018-05-18", "close": 88.58, "volume": 369430.0}, {"date": "2018-05-21", "close": 88.54, "volume": 304839.0}, {"date": "2018-05-22", "close": 87.87, "volume": 371033.0}, {"date": "2018-05-23", "close": 88.32, "volume": 279690.0}, {"date": "2018-05-24", "close": 89.95, "volume": 518149.0}, {"date": "2018-05-25", "close": 88.49, "volume": 361729.0}, {"date": "2018-05-29", "close": 88.63, "volume": 250493.0}, {"date": "2018-05-30", "close": 89.65, "volume": 321796.0}, {"date": "2018-05-31", "close": 89.66, "volume": 361704.0}, {"date": "2018-06-01", "close": 89.87, "volume": 402460.0}, {"date": "2018-06-04", "close": 89.22, "volume": 383248.0}, {"date": "2018-06-05", "close": 90.52, "volume": 293121.0}, {"date": "2018-06-06", "close": 92.44, "volume": 671060.0}, {"date": "2018-06-07", "close": 91.03, "volume": 448364.0}, {"date": "2018-06-08", "close": 91.2, "volume": 383084.0}, {"date": "2018-06-11", "close": 91.35, "volume": 329456.0}, {"date": "2018-06-12", "close": 92.35, "volume": 345198.0}, {"date": "2018-06-13", "close": 91.74, "volume": 509379.0}, {"date": "2018-06-14", "close": 93.3, "volume": 481161.0}, {"date": "2018-06-15", "close": 92.44, "volume": 972705.0}, {"date": "2018-06-18", "close": 92.23, "volume": 474239.0}, {"date": "2018-06-19", "close": 92.17, "volume": 326699.0}, {"date": "2018-06-20", "close": 91.86, "volume": 291680.0}, {"date": "2018-06-21", "close": 90.35, "volume": 413474.0}, {"date": "2018-06-22", "close": 92.79, "volume": 689687.0}, {"date": "2018-06-25", "close": 91.66, "volume": 417161.0}, {"date": "2018-06-26", "close": 92.03, "volume": 323057.0}, {"date": "2018-06-27", "close": 91.74, "volume": 283368.0}, {"date": "2018-06-28", "close": 91.36, "volume": 431530.0}, {"date": "2018-06-29", "close": 92.84, "volume": 351812.0}, {"date": "2018-07-02", "close": 92.53, "volume": 312358.0}, {"date": "2018-07-03", "close": 95.78, "volume": 460640.0}, {"date": "2018-07-05", "close": 95.29, "volume": 1024546.0}, {"date": "2018-07-06", "close": 92.54, "volume": 814245.0}, {"date": "2018-07-09", "close": 91.63, "volume": 702516.0}, {"date": "2018-07-10", "close": 92.01, "volume": 288316.0}, {"date": "2018-07-11", "close": 91.54, "volume": 484752.0}, {"date": "2018-07-12", "close": 91.83, "volume": 393756.0}, {"date": "2018-07-13", "close": 90.78, "volume": 252198.0}, {"date": "2018-07-16", "close": 90.63, "volume": 484436.0}, {"date": "2018-07-17", "close": 91.18, "volume": 427272.0}, {"date": "2018-07-18", "close": 91.72, "volume": 330970.0}, {"date": "2018-07-19", "close": 91.85, "volume": 370235.0}, {"date": "2018-07-20", "close": 91.91, "volume": 477486.0}, {"date": "2018-07-23", "close": 90.45, "volume": 377216.0}, {"date": "2018-07-24", "close": 90.62, "volume": 411259.0}, {"date": "2018-07-25", "close": 91.92, "volume": 356686.0}, {"date": "2018-07-26", "close": 88.31, "volume": 783778.0}, {"date": "2018-07-27", "close": 86.01, "volume": 575992.0}, {"date": "2018-07-30", "close": 84.25, "volume": 568501.0}, {"date": "2018-07-31", "close": 84.61, "volume": 472024.0}, {"date": "2018-08-01", "close": 83.76, "volume": 581635.0}, {"date": "2018-08-02", "close": 83.49, "volume": 412290.0}, {"date": "2018-08-03", "close": 83.84, "volume": 364424.0}, {"date": "2018-08-06", "close": 84.48, "volume": 439070.0}, {"date": "2018-08-07", "close": 83.18, "volume": 444507.0}, {"date": "2018-08-08", "close": 83.12, "volume": 479948.0}, {"date": "2018-08-09", "close": 82.88, "volume": 612091.0}, {"date": "2018-08-10", "close": 82.84, "volume": 400817.0}, {"date": "2018-08-13", "close": 82.2, "volume": 699652.0}, {"date": "2018-08-14", "close": 81.52, "volume": 532129.0}, {"date": "2018-08-15", "close": 77.24, "volume": 870557.0}, {"date": "2018-08-16", "close": 76.14, "volume": 810176.0}, {"date": "2018-08-17", "close": 78.09, "volume": 724530.0}, {"date": "2018-08-20", "close": 77.65, "volume": 546159.0}, {"date": "2018-08-21", "close": 77.73, "volume": 415194.0}, {"date": "2018-08-22", "close": 77.88, "volume": 271803.0}, {"date": "2018-08-23", "close": 75.95, "volume": 433872.0}, {"date": "2018-08-24", "close": 78.32, "volume": 601037.0}, {"date": "2018-08-27", "close": 78.65, "volume": 541014.0}, {"date": "2018-08-28", "close": 77.09, "volume": 782361.0}, {"date": "2018-08-29", "close": 77.24, "volume": 304213.0}, {"date": "2018-08-30", "close": 76.4, "volume": 353640.0}, {"date": "2018-08-31", "close": 76.26, "volume": 427466.0}, {"date": "2018-09-04", "close": 74.6, "volume": 632433.0}, {"date": "2018-09-05", "close": 74.16, "volume": 544158.0}, {"date": "2018-09-06", "close": 74.17, "volume": 384413.0}, {"date": "2018-09-07", "close": 74.06, "volume": 530004.0}, {"date": "2018-09-10", "close": 73.4, "volume": 706586.0}, {"date": "2018-09-11", "close": 72.61, "volume": 490560.0}, {"date": "2018-09-12", "close": 74.53, "volume": 621171.0}, {"date": "2018-09-13", "close": 74.72, "volume": 540805.0}, {"date": "2018-09-14", "close": 74.23, "volume": 435768.0}, {"date": "2018-09-17", "close": 77.54, "volume": 1123733.0}, {"date": "2018-09-18", "close": 77.83, "volume": 668203.0}, {"date": "2018-09-19", "close": 78.6, "volume": 478701.0}, {"date": "2018-09-20", "close": 78.34, "volume": 520839.0}, {"date": "2018-09-21", "close": 76.89, "volume": 1349403.0}, {"date": "2018-09-24", "close": 77.76, "volume": 630752.0}, {"date": "2018-09-25", "close": 78.25, "volume": 543377.0}, {"date": "2018-09-26", "close": 76.66, "volume": 517600.0}, {"date": "2018-09-27", "close": 76.45, "volume": 731059.0}, {"date": "2018-09-28", "close": 77.06, "volume": 485613.0}, {"date": "2018-10-01", "close": 76.91, "volume": 303272.0}, {"date": "2018-10-02", "close": 78.69, "volume": 508891.0}, {"date": "2018-10-03", "close": 76.41, "volume": 548905.0}, {"date": "2018-10-04", "close": 76.77, "volume": 724341.0}, {"date": "2018-10-05", "close": 76.37, "volume": 564542.0}, {"date": "2018-10-08", "close": 76.23, "volume": 516264.0}, {"date": "2018-10-09", "close": 74.7, "volume": 560797.0}, {"date": "2018-10-10", "close": 74.7, "volume": 551481.0}, {"date": "2018-10-11", "close": 79.06, "volume": 900118.0}, {"date": "2018-10-12", "close": 77.55, "volume": 651143.0}, {"date": "2018-10-15", "close": 78.82, "volume": 506873.0}, {"date": "2018-10-16", "close": 79.13, "volume": 475347.0}, {"date": "2018-10-17", "close": 78.61, "volume": 525493.0}, {"date": "2018-10-18", "close": 78.35, "volume": 502375.0}, {"date": "2018-10-19", "close": 77.88, "volume": 355159.0}, {"date": "2018-10-22", "close": 77.45, "volume": 345394.0}, {"date": "2018-10-23", "close": 78.61, "volume": 519911.0}, {"date": "2018-10-24", "close": 77.9, "volume": 495761.0}, {"date": "2018-10-25", "close": 75.06, "volume": 685489.0}, {"date": "2018-10-26", "close": 75.72, "volume": 595383.0}, {"date": "2018-10-29", "close": 75.46, "volume": 661906.0}, {"date": "2018-10-30", "close": 77.48, "volume": 505156.0}, {"date": "2018-10-31", "close": 76.63, "volume": 531924.0}, {"date": "2018-11-01", "close": 76.65, "volume": 854022.0}, {"date": "2018-11-02", "close": 76.76, "volume": 724898.0}, {"date": "2018-11-05", "close": 75.96, "volume": 455608.0}, {"date": "2018-11-06", "close": 74.44, "volume": 458943.0}, {"date": "2018-11-07", "close": 73.43, "volume": 515293.0}, {"date": "2018-11-08", "close": 74.37, "volume": 504521.0}, {"date": "2018-11-09", "close": 73.69, "volume": 495991.0}, {"date": "2018-11-12", "close": 71.63, "volume": 460284.0}, {"date": "2018-11-13", "close": 71.33, "volume": 330634.0}, {"date": "2018-11-14", "close": 72.51, "volume": 507124.0}, {"date": "2018-11-15", "close": 74.43, "volume": 504668.0}, {"date": "2018-11-16", "close": 76.0, "volume": 686609.0}, {"date": "2018-11-19", "close": 75.19, "volume": 465425.0}, {"date": "2018-11-20", "close": 74.89, "volume": 383592.0}, {"date": "2018-11-21", "close": 75.73, "volume": 229656.0}, {"date": "2018-11-23", "close": 74.38, "volume": 227362.0}, {"date": "2018-11-26", "close": 73.68, "volume": 250168.0}, {"date": "2018-11-27", "close": 71.74, "volume": 428753.0}, {"date": "2018-11-28", "close": 73.86, "volume": 302406.0}, {"date": "2018-11-29", "close": 73.4, "volume": 295324.0}, {"date": "2018-11-30", "close": 73.15, "volume": 373888.0}, {"date": "2018-12-03", "close": 75.17, "volume": 397723.0}, {"date": "2018-12-04", "close": 75.62, "volume": 428528.0}, {"date": "2018-12-06", "close": 76.3, "volume": 423958.0}, {"date": "2018-12-07", "close": 78.44, "volume": 490102.0}, {"date": "2018-12-10", "close": 78.06, "volume": 713023.0}, {"date": "2018-12-11", "close": 78.09, "volume": 406216.0}, {"date": "2018-12-12", "close": 79.25, "volume": 311177.0}, {"date": "2018-12-13", "close": 79.56, "volume": 416319.0}, {"date": "2018-12-14", "close": 76.62, "volume": 660294.0}, {"date": "2018-12-17", "close": 78.99, "volume": 682252.0}, {"date": "2018-12-18", "close": 80.86, "volume": 633523.0}, {"date": "2018-12-19", "close": 76.76, "volume": 688623.0}, {"date": "2018-12-20", "close": 81.97, "volume": 798482.0}, {"date": "2018-12-21", "close": 82.54, "volume": 2118225.0}, {"date": "2018-12-24", "close": 83.9, "volume": 541297.0}, {"date": "2018-12-26", "close": 82.74, "volume": 692889.0}, {"date": "2018-12-27", "close": 84.57, "volume": 509225.0}, {"date": "2018-12-28", "close": 83.06, "volume": 497027.0}, {"date": "2018-12-31", "close": 85.65, "volume": 570418.0}, {"date": "2019-01-02", "close": 84.64, "volume": 635146.0}, {"date": "2019-01-03", "close": 84.91, "volume": 528968.0}, {"date": "2019-01-04", "close": 84.72, "volume": 524053.0}, {"date": "2019-01-07", "close": 84.32, "volume": 426310.0}, {"date": "2019-01-08", "close": 84.88, "volume": 443271.0}, {"date": "2019-01-09", "close": 84.41, "volume": 503733.0}, {"date": "2019-01-10", "close": 83.36, "volume": 479038.0}, {"date": "2019-01-11", "close": 84.21, "volume": 384229.0}, {"date": "2019-01-14", "close": 83.75, "volume": 462931.0}, {"date": "2019-01-15", "close": 81.38, "volume": 558249.0}, {"date": "2019-01-16", "close": 82.35, "volume": 482547.0}, {"date": "2019-01-17", "close": 82.83, "volume": 498345.0}, {"date": "2019-01-18", "close": 82.37, "volume": 509188.0}, {"date": "2019-01-22", "close": 81.92, "volume": 728612.0}, {"date": "2019-01-23", "close": 81.74, "volume": 596146.0}, {"date": "2019-01-24", "close": 81.0, "volume": 595178.0}, {"date": "2019-01-25", "close": 83.2, "volume": 437165.0}, {"date": "2019-01-28", "close": 83.03, "volume": 266793.0}, {"date": "2019-01-29", "close": 84.89, "volume": 423719.0}, {"date": "2019-01-30", "close": 85.75, "volume": 374383.0}, {"date": "2019-01-31", "close": 87.37, "volume": 422390.0}, {"date": "2019-02-01", "close": 86.87, "volume": 519347.0}, {"date": "2019-02-04", "close": 87.52, "volume": 256094.0}, {"date": "2019-02-05", "close": 87.91, "volume": 631937.0}, {"date": "2019-02-06", "close": 87.81, "volume": 620476.0}, {"date": "2019-02-07", "close": 85.3, "volume": 618382.0}, {"date": "2019-02-08", "close": 86.87, "volume": 411277.0}, {"date": "2019-02-11", "close": 86.38, "volume": 327838.0}, {"date": "2019-02-12", "close": 87.51, "volume": 432507.0}, {"date": "2019-02-13", "close": 86.98, "volume": 327828.0}, {"date": "2019-02-14", "close": 87.47, "volume": 446768.0}, {"date": "2019-02-15", "close": 87.19, "volume": 759035.0}, {"date": "2019-02-19", "close": 89.3, "volume": 471621.0}, {"date": "2019-02-20", "close": 89.49, "volume": 565660.0}, {"date": "2019-02-21", "close": 89.89, "volume": 667554.0}, {"date": "2019-02-22", "close": 89.98, "volume": 379195.0}, {"date": "2019-02-25", "close": 89.31, "volume": 576635.0}, {"date": "2019-02-26", "close": 89.45, "volume": 484158.0}, {"date": "2019-02-27", "close": 89.21, "volume": 400170.0}, {"date": "2019-02-28", "close": 88.41, "volume": 352792.0}, {"date": "2019-03-01", "close": 87.37, "volume": 310148.0}, {"date": "2019-03-04", "close": 87.64, "volume": 433980.0}, {"date": "2019-03-05", "close": 87.99, "volume": 557642.0}, {"date": "2019-03-06", "close": 87.1, "volume": 438707.0}, {"date": "2019-03-07", "close": 87.27, "volume": 338152.0}, {"date": "2019-03-08", "close": 89.26, "volume": 484803.0}, {"date": "2019-03-11", "close": 89.47, "volume": 488196.0}, {"date": "2019-03-12", "close": 90.89, "volume": 600907.0}, {"date": "2019-03-13", "close": 91.62, "volume": 496824.0}, {"date": "2019-03-14", "close": 90.19, "volume": 446791.0}, {"date": "2019-03-15", "close": 90.65, "volume": 733538.0}, {"date": "2019-03-18", "close": 89.86, "volume": 360807.0}, {"date": "2019-03-19", "close": 90.32, "volume": 363814.0}, {"date": "2019-03-20", "close": 91.48, "volume": 360035.0}, {"date": "2019-03-21", "close": 92.24, "volume": 330217.0}, {"date": "2019-03-22", "close": 92.06, "volume": 255785.0}, {"date": "2019-03-25", "close": 93.25, "volume": 421303.0}, {"date": "2019-03-26", "close": 94.34, "volume": 380831.0}, {"date": "2019-03-27", "close": 92.75, "volume": 327099.0}, {"date": "2019-03-28", "close": 91.76, "volume": 621840.0}, {"date": "2019-03-29", "close": 90.93, "volume": 482185.0}, {"date": "2019-04-01", "close": 90.96, "volume": 341374.0}, {"date": "2019-04-02", "close": 91.46, "volume": 417656.0}, {"date": "2019-04-03", "close": 91.78, "volume": 328684.0}, {"date": "2019-04-04", "close": 92.69, "volume": 344399.0}, {"date": "2019-04-05", "close": 92.98, "volume": 242551.0}, {"date": "2019-04-08", "close": 93.88, "volume": 292747.0}, {"date": "2019-04-09", "close": 93.52, "volume": 284746.0}, {"date": "2019-04-10", "close": 93.25, "volume": 253962.0}, {"date": "2019-04-11", "close": 92.52, "volume": 299417.0}, {"date": "2019-04-12", "close": 92.56, "volume": 335276.0}, {"date": "2019-04-15", "close": 92.79, "volume": 321049.0}, {"date": "2019-04-16", "close": 91.48, "volume": 368856.0}, {"date": "2019-04-17", "close": 90.28, "volume": 463506.0}, {"date": "2019-04-18", "close": 89.71, "volume": 381668.0}, {"date": "2019-04-22", "close": 87.2, "volume": 489214.0}, {"date": "2019-04-23", "close": 86.8, "volume": 326372.0}, {"date": "2019-04-24", "close": 86.94, "volume": 355913.0}, {"date": "2019-04-25", "close": 86.74, "volume": 266299.0}, {"date": "2019-04-26", "close": 88.62, "volume": 306398.0}, {"date": "2019-04-29", "close": 86.83, "volume": 314883.0}, {"date": "2019-04-30", "close": 87.06, "volume": 248030.0}, {"date": "2019-05-01", "close": 84.45, "volume": 424109.0}, {"date": "2019-05-02", "close": 81.6, "volume": 740215.0}, {"date": "2019-05-03", "close": 81.32, "volume": 678071.0}, {"date": "2019-05-06", "close": 81.61, "volume": 451494.0}, {"date": "2019-05-07", "close": 83.27, "volume": 406650.0}, {"date": "2019-05-08", "close": 82.44, "volume": 328692.0}, {"date": "2019-05-09", "close": 83.09, "volume": 387912.0}, {"date": "2019-05-10", "close": 82.92, "volume": 375358.0}, {"date": "2019-05-13", "close": 84.16, "volume": 419645.0}, {"date": "2019-05-14", "close": 83.68, "volume": 327163.0}, {"date": "2019-05-15", "close": 84.44, "volume": 346960.0}, {"date": "2019-05-16", "close": 83.51, "volume": 263805.0}, {"date": "2019-05-17", "close": 84.62, "volume": 328334.0}, {"date": "2019-05-20", "close": 83.99, "volume": 236777.0}, {"date": "2019-05-21", "close": 84.45, "volume": 259137.0}, {"date": "2019-05-22", "close": 83.91, "volume": 206983.0}, {"date": "2019-05-23", "close": 85.04, "volume": 515363.0}, {"date": "2019-05-24", "close": 86.23, "volume": 269556.0}, {"date": "2019-05-28", "close": 85.02, "volume": 330964.0}, {"date": "2019-05-29", "close": 84.56, "volume": 247083.0}, {"date": "2019-05-30", "close": 85.56, "volume": 277896.0}, {"date": "2019-05-31", "close": 87.99, "volume": 478314.0}, {"date": "2019-06-03", "close": 90.0, "volume": 414352.0}, {"date": "2019-06-04", "close": 90.42, "volume": 441267.0}, {"date": "2019-06-05", "close": 92.26, "volume": 517001.0}, {"date": "2019-06-06", "close": 93.57, "volume": 512961.0}, {"date": "2019-06-07", "close": 94.3, "volume": 490569.0}, {"date": "2019-06-10", "close": 92.3, "volume": 444832.0}, {"date": "2019-06-11", "close": 92.4, "volume": 278122.0}, {"date": "2019-06-12", "close": 93.65, "volume": 406404.0}, {"date": "2019-06-13", "close": 94.57, "volume": 285579.0}, {"date": "2019-06-14", "close": 95.1, "volume": 342072.0}, {"date": "2019-06-17", "close": 95.3, "volume": 350515.0}, {"date": "2019-06-18", "close": 96.57, "volume": 306281.0}, {"date": "2019-06-19", "close": 98.06, "volume": 446131.0}, {"date": "2019-06-20", "close": 99.77, "volume": 596562.0}, {"date": "2019-06-21", "close": 99.11, "volume": 796362.0}, {"date": "2019-06-24", "close": 101.03, "volume": 462809.0}, {"date": "2019-06-25", "close": 101.26, "volume": 607197.0}, {"date": "2019-06-26", "close": 102.39, "volume": 472777.0}, {"date": "2019-06-27", "close": 101.96, "volume": 293671.0}, {"date": "2019-06-28", "close": 102.49, "volume": 709214.0}, {"date": "2019-07-01", "close": 101.28, "volume": 445300.0}, {"date": "2019-07-02", "close": 103.55, "volume": 467529.0}, {"date": "2019-07-03", "close": 104.59, "volume": 332224.0}, {"date": "2019-07-05", "close": 104.68, "volume": 374304.0}, {"date": "2019-07-08", "close": 104.93, "volume": 348778.0}, {"date": "2019-07-09", "close": 106.83, "volume": 617195.0}, {"date": "2019-07-10", "close": 108.12, "volume": 430817.0}, {"date": "2019-07-11", "close": 108.37, "volume": 455187.0}, {"date": "2019-07-12", "close": 109.97, "volume": 436883.0}, {"date": "2019-07-15", "close": 110.81, "volume": 327671.0}, {"date": "2019-07-16", "close": 109.56, "volume": 485319.0}, {"date": "2019-07-17", "close": 113.42, "volume": 483285.0}, {"date": "2019-07-18", "close": 117.5, "volume": 852173.0}, {"date": "2019-07-19", "close": 117.79, "volume": 669502.0}, {"date": "2019-07-22", "close": 118.65, "volume": 427883.0}, {"date": "2019-07-23", "close": 118.16, "volume": 508058.0}, {"date": "2019-07-24", "close": 118.56, "volume": 478780.0}, {"date": "2019-07-25", "close": 117.21, "volume": 461924.0}, {"date": "2019-07-26", "close": 117.86, "volume": 323754.0}, {"date": "2019-07-29", "close": 119.19, "volume": 377931.0}, {"date": "2019-07-30", "close": 119.46, "volume": 362105.0}, {"date": "2019-07-31", "close": 114.45, "volume": 824300.0}, {"date": "2019-08-01", "close": 118.65, "volume": 673053.0}, {"date": "2019-08-02", "close": 116.47, "volume": 558389.0}, {"date": "2019-08-05", "close": 119.06, "volume": 643151.0}, {"date": "2019-08-06", "close": 119.6, "volume": 511825.0}, {"date": "2019-08-07", "close": 121.72, "volume": 991564.0}, {"date": "2019-08-08", "close": 126.61, "volume": 900730.0}, {"date": "2019-08-09", "close": 129.03, "volume": 751105.0}, {"date": "2019-08-12", "close": 128.13, "volume": 682588.0}, {"date": "2019-08-13", "close": 124.6, "volume": 1140022.0}, {"date": "2019-08-14", "close": 123.46, "volume": 739196.0}, {"date": "2019-08-15", "close": 125.03, "volume": 566616.0}, {"date": "2019-08-16", "close": 124.64, "volume": 712079.0}, {"date": "2019-08-19", "close": 125.52, "volume": 773065.0}, {"date": "2019-08-20", "close": 127.52, "volume": 325867.0}, {"date": "2019-08-21", "close": 127.88, "volume": 567283.0}, {"date": "2019-08-22", "close": 126.71, "volume": 392212.0}, {"date": "2019-08-23", "close": 129.35, "volume": 639815.0}, {"date": "2019-08-26", "close": 131.67, "volume": 618163.0}, {"date": "2019-08-27", "close": 134.97, "volume": 589513.0}, {"date": "2019-08-28", "close": 136.01, "volume": 508741.0}, {"date": "2019-08-29", "close": 132.64, "volume": 599597.0}, {"date": "2019-08-30", "close": 133.38, "volume": 317914.0}, {"date": "2019-09-03", "close": 136.51, "volume": 638842.0}, {"date": "2019-09-04", "close": 138.65, "volume": 513346.0}, {"date": "2019-09-05", "close": 135.05, "volume": 814200.0}, {"date": "2019-09-06", "close": 129.98, "volume": 934633.0}, {"date": "2019-09-09", "close": 124.87, "volume": 839840.0}, {"date": "2019-09-10", "close": 124.26, "volume": 644023.0}, {"date": "2019-09-11", "close": 124.24, "volume": 628256.0}, {"date": "2019-09-12", "close": 123.13, "volume": 666008.0}, {"date": "2019-09-13", "close": 121.12, "volume": 623866.0}, {"date": "2019-09-16", "close": 121.65, "volume": 666102.0}, {"date": "2019-09-17", "close": 125.62, "volume": 628753.0}, {"date": "2019-09-18", "close": 124.06, "volume": 622231.0}, {"date": "2019-09-19", "close": 124.81, "volume": 406805.0}, {"date": "2019-09-20", "close": 127.47, "volume": 1177995.0}, {"date": "2019-09-23", "close": 129.93, "volume": 598628.0}, {"date": "2019-09-24", "close": 130.69, "volume": 567629.0}, {"date": "2019-09-25", "close": 128.18, "volume": 501018.0}, {"date": "2019-09-26", "close": 127.36, "volume": 437614.0}, {"date": "2019-09-27", "close": 125.59, "volume": 536078.0}, {"date": "2019-09-30", "close": 123.21, "volume": 488419.0}, {"date": "2019-10-01", "close": 123.96, "volume": 544615.0}, {"date": "2019-10-02", "close": 126.41, "volume": 518352.0}, {"date": "2019-10-03", "close": 125.26, "volume": 478321.0}, {"date": "2019-10-04", "close": 128.86, "volume": 463017.0}, {"date": "2019-10-07", "close": 127.41, "volume": 375466.0}, {"date": "2019-10-08", "close": 130.02, "volume": 405425.0}, {"date": "2019-10-09", "close": 129.88, "volume": 404117.0}, {"date": "2019-10-10", "close": 131.0, "volume": 397037.0}, {"date": "2019-10-11", "close": 123.8, "volume": 753764.0}, {"date": "2019-10-14", "close": 125.0, "volume": 365957.0}, {"date": "2019-10-15", "close": 116.4, "volume": 1346246.0}, {"date": "2019-10-16", "close": 118.15, "volume": 828949.0}, {"date": "2019-10-17", "close": 120.44, "volume": 592766.0}, {"date": "2019-10-18", "close": 121.86, "volume": 503520.0}, {"date": "2019-10-21", "close": 118.68, "volume": 458192.0}, {"date": "2019-10-22", "close": 118.72, "volume": 389420.0}, {"date": "2019-10-23", "close": 118.44, "volume": 402920.0}, {"date": "2019-10-24", "close": 121.2, "volume": 623099.0}, {"date": "2019-10-25", "close": 120.48, "volume": 550613.0}, {"date": "2019-10-28", "close": 119.58, "volume": 448777.0}, {"date": "2019-10-29", "close": 120.89, "volume": 403099.0}, {"date": "2019-10-30", "close": 114.1, "volume": 1343675.0}, {"date": "2019-10-31", "close": 115.44, "volume": 1064571.0}, {"date": "2019-11-01", "close": 114.02, "volume": 573335.0}, {"date": "2019-11-04", "close": 111.11, "volume": 709863.0}, {"date": "2019-11-05", "close": 110.74, "volume": 749326.0}, {"date": "2019-11-06", "close": 109.48, "volume": 829886.0}, {"date": "2019-11-07", "close": 113.75, "volume": 1306321.0}, {"date": "2019-11-08", "close": 113.56, "volume": 890485.0}, {"date": "2019-11-11", "close": 112.27, "volume": 513864.0}, {"date": "2019-11-12", "close": 112.71, "volume": 541683.0}, {"date": "2019-11-13", "close": 113.66, "volume": 481687.0}, {"date": "2019-11-14", "close": 113.89, "volume": 631094.0}, {"date": "2019-11-15", "close": 115.18, "volume": 519043.0}, {"date": "2019-11-18", "close": 116.53, "volume": 452823.0}, {"date": "2019-11-19", "close": 117.79, "volume": 539725.0}, {"date": "2019-11-20", "close": 119.54, "volume": 519963.0}, {"date": "2019-11-21", "close": 117.44, "volume": 420177.0}, {"date": "2019-11-22", "close": 117.05, "volume": 260632.0}, {"date": "2019-11-25", "close": 115.34, "volume": 335175.0}, {"date": "2019-11-26", "close": 117.2, "volume": 363742.0}, {"date": "2019-11-27", "close": 117.14, "volume": 292694.0}, {"date": "2019-11-29", "close": 117.27, "volume": 184805.0}, {"date": "2019-12-02", "close": 117.28, "volume": 444010.0}, {"date": "2019-12-03", "close": 118.22, "volume": 475418.0}, {"date": "2019-12-04", "close": 117.23, "volume": 320251.0}, {"date": "2019-12-05", "close": 117.96, "volume": 433942.0}, {"date": "2019-12-06", "close": 113.65, "volume": 571850.0}, {"date": "2019-12-09", "close": 113.8, "volume": 345215.0}, {"date": "2019-12-10", "close": 113.57, "volume": 301179.0}, {"date": "2019-12-11", "close": 115.98, "volume": 435283.0}, {"date": "2019-12-12", "close": 114.31, "volume": 375268.0}, {"date": "2019-12-13", "close": 115.82, "volume": 271901.0}, {"date": "2019-12-16", "close": 114.66, "volume": 478206.0}, {"date": "2019-12-17", "close": 114.35, "volume": 405948.0}, {"date": "2019-12-18", "close": 115.77, "volume": 533037.0}, {"date": "2019-12-19", "close": 115.32, "volume": 271143.0}, {"date": "2019-12-20", "close": 114.65, "volume": 1023785.0}, {"date": "2019-12-23", "close": 117.94, "volume": 450138.0}, {"date": "2019-12-24", "close": 120.55, "volume": 253733.0}, {"date": "2019-12-26", "close": 121.54, "volume": 314105.0}, {"date": "2019-12-27", "close": 121.41, "volume": 283628.0}, {"date": "2019-12-30", "close": 123.1, "volume": 358879.0}, {"date": "2019-12-31", "close": 122.25, "volume": 482766.0}, {"date": "2020-01-02", "close": 121.12, "volume": 431085.0}, {"date": "2020-01-03", "close": 120.13, "volume": 410044.0}, {"date": "2020-01-06", "close": 118.81, "volume": 939072.0}, {"date": "2020-01-07", "close": 120.18, "volume": 699586.0}, {"date": "2020-01-08", "close": 111.6, "volume": 1232464.0}, {"date": "2020-01-09", "close": 112.19, "volume": 821880.0}, {"date": "2020-01-10", "close": 113.79, "volume": 446383.0}, {"date": "2020-01-13", "close": 111.18, "volume": 621189.0}, {"date": "2020-01-14", "close": 112.37, "volume": 1002885.0}, {"date": "2020-01-15", "close": 114.6, "volume": 535665.0}, {"date": "2020-01-16", "close": 114.97, "volume": 617276.0}, {"date": "2020-01-17", "close": 112.77, "volume": 442162.0}, {"date": "2020-01-21", "close": 114.09, "volume": 816530.0}, {"date": "2020-01-22", "close": 112.88, "volume": 504779.0}, {"date": "2020-01-23", "close": 112.64, "volume": 651300.0}, {"date": "2020-01-24", "close": 114.86, "volume": 383391.0}, {"date": "2020-01-27", "close": 114.18, "volume": 484417.0}, {"date": "2020-01-28", "close": 111.72, "volume": 452648.0}, {"date": "2020-01-29", "close": 113.64, "volume": 398444.0}, {"date": "2020-01-30", "close": 113.91, "volume": 350702.0}, {"date": "2020-01-31", "close": 115.32, "volume": 538850.0}, {"date": "2020-02-03", "close": 112.39, "volume": 626586.0}, {"date": "2020-02-04", "close": 111.14, "volume": 588142.0}, {"date": "2020-02-05", "close": 112.09, "volume": 565156.0}, {"date": "2020-02-06", "close": 108.76, "volume": 1022013.0}, {"date": "2020-02-07", "close": 105.66, "volume": 457269.0}, {"date": "2020-02-10", "close": 106.85, "volume": 519460.0}, {"date": "2020-02-11", "close": 106.64, "volume": 471487.0}, {"date": "2020-02-12", "close": 105.34, "volume": 475691.0}, {"date": "2020-02-13", "close": 104.22, "volume": 672357.0}, {"date": "2020-02-14", "close": 102.92, "volume": 708841.0}, {"date": "2020-02-18", "close": 104.61, "volume": 540858.0}, {"date": "2020-02-19", "close": 105.76, "volume": 808238.0}, {"date": "2020-02-20", "close": 107.27, "volume": 532917.0}, {"date": "2020-02-21", "close": 109.09, "volume": 687838.0}, {"date": "2020-02-24", "close": 110.18, "volume": 756140.0}, {"date": "2020-02-25", "close": 107.34, "volume": 727479.0}, {"date": "2020-02-26", "close": 107.2, "volume": 805860.0}, {"date": "2020-02-27", "close": 101.73, "volume": 1301870.0}, {"date": "2020-02-28", "close": 96.47, "volume": 1590198.0}, {"date": "2020-03-02", "close": 100.05, "volume": 852036.0}, {"date": "2020-03-03", "close": 103.11, "volume": 731354.0}, {"date": "2020-03-04", "close": 104.12, "volume": 510097.0}, {"date": "2020-03-05", "close": 106.59, "volume": 654620.0}, {"date": "2020-03-06", "close": 104.64, "volume": 823642.0}, {"date": "2020-03-09", "close": 98.84, "volume": 692566.0}, {"date": "2020-03-10", "close": 97.36, "volume": 1083222.0}, {"date": "2020-03-11", "close": 88.02, "volume": 1621184.0}, {"date": "2020-03-12", "close": 80.89, "volume": 1741535.0}, {"date": "2020-03-13", "close": 71.77, "volume": 1248824.0}, {"date": "2020-03-16", "close": 81.43, "volume": 1512246.0}, {"date": "2020-03-17", "close": 88.63, "volume": 1368673.0}, {"date": "2020-03-18", "close": 69.64, "volume": 1130882.0}, {"date": "2020-03-19", "close": 74.41, "volume": 1358418.0}, {"date": "2020-03-20", "close": 71.62, "volume": 1204310.0}, {"date": "2020-03-23", "close": 76.97, "volume": 748715.0}, {"date": "2020-03-24", "close": 95.35, "volume": 1279832.0}, {"date": "2020-03-25", "close": 93.12, "volume": 1020831.0}, {"date": "2020-03-26", "close": 92.48, "volume": 994703.0}, {"date": "2020-03-27", "close": 90.56, "volume": 779630.0}, {"date": "2020-03-30", "close": 91.68, "volume": 819010.0}, {"date": "2020-03-31", "close": 87.71, "volume": 853088.0}, {"date": "2020-04-01", "close": 91.33, "volume": 845769.0}, {"date": "2020-04-02", "close": 92.78, "volume": 708463.0}, {"date": "2020-04-03", "close": 93.5, "volume": 676195.0}, {"date": "2020-04-06", "close": 94.8, "volume": 665006.0}, {"date": "2020-04-07", "close": 93.91, "volume": 579401.0}, {"date": "2020-04-08", "close": 94.89, "volume": 498130.0}, {"date": "2020-04-09", "close": 105.04, "volume": 934221.0}, {"date": "2020-04-13", "close": 105.02, "volume": 718684.0}, {"date": "2020-04-14", "close": 105.21, "volume": 883547.0}, {"date": "2020-04-15", "close": 104.81, "volume": 851907.0}, {"date": "2020-04-16", "close": 111.73, "volume": 681387.0}, {"date": "2020-04-17", "close": 107.81, "volume": 1166898.0}, {"date": "2020-04-20", "close": 111.6, "volume": 809312.0}, {"date": "2020-04-21", "close": 109.21, "volume": 690963.0}, {"date": "2020-04-22", "close": 116.66, "volume": 717168.0}, {"date": "2020-04-23", "close": 122.97, "volume": 1090630.0}, {"date": "2020-04-24", "close": 125.43, "volume": 972951.0}, {"date": "2020-04-27", "close": 126.34, "volume": 793726.0}, {"date": "2020-04-28", "close": 125.93, "volume": 653970.0}, {"date": "2020-04-29", "close": 130.4, "volume": 946446.0}, {"date": "2020-04-30", "close": 122.53, "volume": 814523.0}, {"date": "2020-05-01", "close": 125.86, "volume": 853900.0}, {"date": "2020-05-04", "close": 125.21, "volume": 745575.0}, {"date": "2020-05-05", "close": 128.44, "volume": 462638.0}, {"date": "2020-05-06", "close": 126.62, "volume": 559694.0}, {"date": "2020-05-07", "close": 135.97, "volume": 1043659.0}, {"date": "2020-05-08", "close": 136.43, "volume": 722141.0}, {"date": "2020-05-11", "close": 132.84, "volume": 612113.0}, {"date": "2020-05-12", "close": 128.81, "volume": 732736.0}, {"date": "2020-05-13", "close": 128.19, "volume": 636499.0}, {"date": "2020-05-14", "close": 129.18, "volume": 580686.0}, {"date": "2020-05-15", "close": 134.0, "volume": 1067813.0}, {"date": "2020-05-18", "close": 134.28, "volume": 630839.0}, {"date": "2020-05-19", "close": 137.08, "volume": 480141.0}, {"date": "2020-05-20", "close": 135.99, "volume": 533323.0}, {"date": "2020-05-21", "close": 136.73, "volume": 673852.0}, {"date": "2020-05-22", "close": 136.96, "volume": 659802.0}, {"date": "2020-05-26", "close": 132.46, "volume": 450565.0}, {"date": "2020-05-27", "close": 132.61, "volume": 746916.0}, {"date": "2020-05-28", "close": 131.66, "volume": 507782.0}, {"date": "2020-05-29", "close": 133.2, "volume": 962974.0}, {"date": "2020-06-01", "close": 135.11, "volume": 367810.0}, {"date": "2020-06-02", "close": 130.47, "volume": 438547.0}, {"date": "2020-06-03", "close": 125.86, "volume": 717355.0}, {"date": "2020-06-04", "close": 126.19, "volume": 597149.0}, {"date": "2020-06-05", "close": 122.52, "volume": 488111.0}, {"date": "2020-06-08", "close": 122.23, "volume": 465488.0}, {"date": "2020-06-09", "close": 122.25, "volume": 543700.0}, {"date": "2020-06-10", "close": 128.31, "volume": 639817.0}, {"date": "2020-06-11", "close": 122.19, "volume": 608751.0}, {"date": "2020-06-12", "close": 120.35, "volume": 419882.0}, {"date": "2020-06-15", "close": 121.01, "volume": 642832.0}, {"date": "2020-06-16", "close": 117.24, "volume": 430556.0}, {"date": "2020-06-17", "close": 115.57, "volume": 505829.0}, {"date": "2020-06-18", "close": 112.34, "volume": 555734.0}, {"date": "2020-06-19", "close": 115.01, "volume": 769130.0}, {"date": "2020-06-22", "close": 118.25, "volume": 506610.0}, {"date": "2020-06-23", "close": 119.58, "volume": 619123.0}, {"date": "2020-06-24", "close": 118.37, "volume": 532698.0}, {"date": "2020-06-25", "close": 119.13, "volume": 323558.0}, {"date": "2020-06-26", "close": 117.5, "volume": 1103331.0}, {"date": "2020-06-29", "close": 120.33, "volume": 316625.0}, {"date": "2020-06-30", "close": 124.32, "volume": 534608.0}, {"date": "2020-07-01", "close": 123.41, "volume": 393372.0}, {"date": "2020-07-02", "close": 121.05, "volume": 337118.0}, {"date": "2020-07-06", "close": 122.54, "volume": 365770.0}, {"date": "2020-07-07", "close": 124.87, "volume": 844630.0}, {"date": "2020-07-08", "close": 126.75, "volume": 535138.0}, {"date": "2020-07-09", "close": 126.3, "volume": 427686.0}, {"date": "2020-07-10", "close": 127.63, "volume": 548229.0}, {"date": "2020-07-13", "close": 121.14, "volume": 547721.0}, {"date": "2020-07-14", "close": 125.9, "volume": 420426.0}, {"date": "2020-07-15", "close": 126.95, "volume": 394016.0}, {"date": "2020-07-16", "close": 124.94, "volume": 298369.0}, {"date": "2020-07-17", "close": 129.94, "volume": 478772.0}, {"date": "2020-07-20", "close": 132.83, "volume": 390782.0}, {"date": "2020-07-21", "close": 132.48, "volume": 458913.0}, {"date": "2020-07-22", "close": 134.66, "volume": 334030.0}, {"date": "2020-07-23", "close": 134.2, "volume": 602079.0}, {"date": "2020-07-24", "close": 136.25, "volume": 413321.0}, {"date": "2020-07-27", "close": 140.71, "volume": 455658.0}, {"date": "2020-07-28", "close": 140.19, "volume": 432113.0}, {"date": "2020-07-29", "close": 139.95, "volume": 379495.0}, {"date": "2020-07-30", "close": 136.54, "volume": 352131.0}, {"date": "2020-07-31", "close": 139.93, "volume": 458394.0}, {"date": "2020-08-03", "close": 140.41, "volume": 393578.0}, {"date": "2020-08-04", "close": 143.49, "volume": 561268.0}, {"date": "2020-08-05", "close": 145.33, "volume": 568765.0}, {"date": "2020-08-06", "close": 142.8, "volume": 425224.0}, {"date": "2020-08-07", "close": 139.19, "volume": 497043.0}, {"date": "2020-08-10", "close": 137.52, "volume": 319665.0}, {"date": "2020-08-11", "close": 130.18, "volume": 652454.0}, {"date": "2020-08-12", "close": 129.77, "volume": 503627.0}, {"date": "2020-08-13", "close": 132.92, "volume": 361553.0}, {"date": "2020-08-14", "close": 131.35, "volume": 328788.0}, {"date": "2020-08-17", "close": 137.45, "volume": 358675.0}, {"date": "2020-08-18", "close": 139.84, "volume": 617184.0}, {"date": "2020-08-19", "close": 137.43, "volume": 496555.0}, {"date": "2020-08-20", "close": 139.34, "volume": 337990.0}, {"date": "2020-08-21", "close": 137.81, "volume": 377831.0}, {"date": "2020-08-24", "close": 136.19, "volume": 370829.0}, {"date": "2020-08-25", "close": 135.27, "volume": 414568.0}, {"date": "2020-08-26", "close": 136.79, "volume": 359307.0}, {"date": "2020-08-27", "close": 134.92, "volume": 297006.0}, {"date": "2020-08-28", "close": 135.44, "volume": 321522.0}, {"date": "2020-08-31", "close": 136.32, "volume": 287098.0}, {"date": "2020-09-01", "close": 133.17, "volume": 346930.0}, {"date": "2020-09-02", "close": 134.0, "volume": 380868.0}, {"date": "2020-09-03", "close": 133.98, "volume": 327204.0}, {"date": "2020-09-04", "close": 130.56, "volume": 872868.0}, {"date": "2020-09-08", "close": 128.57, "volume": 419646.0}, {"date": "2020-09-09", "close": 132.74, "volume": 361668.0}, {"date": "2020-09-10", "close": 130.76, "volume": 336094.0}, {"date": "2020-09-11", "close": 130.45, "volume": 287649.0}, {"date": "2020-09-14", "close": 130.95, "volume": 602432.0}, {"date": "2020-09-15", "close": 130.23, "volume": 335460.0}, {"date": "2020-09-16", "close": 130.61, "volume": 371788.0}, {"date": "2020-09-17", "close": 128.09, "volume": 329937.0}, {"date": "2020-09-18", "close": 123.47, "volume": 973886.0}, {"date": "2020-09-21", "close": 122.64, "volume": 546474.0}, {"date": "2020-09-22", "close": 123.21, "volume": 347507.0}, {"date": "2020-09-23", "close": 115.91, "volume": 470080.0}, {"date": "2020-09-24", "close": 119.53, "volume": 419770.0}, {"date": "2020-09-25", "close": 118.08, "volume": 325706.0}, {"date": "2020-09-28", "close": 119.2, "volume": 282129.0}, {"date": "2020-09-29", "close": 119.98, "volume": 284203.0}, {"date": "2020-09-30", "close": 120.17, "volume": 374757.0}, {"date": "2020-10-01", "close": 120.42, "volume": 346604.0}, {"date": "2020-10-02", "close": 119.4, "volume": 341764.0}, {"date": "2020-10-05", "close": 120.4, "volume": 690998.0}, {"date": "2020-10-06", "close": 117.3, "volume": 335286.0}, {"date": "2020-10-07", "close": 117.46, "volume": 344846.0}, {"date": "2020-10-08", "close": 118.81, "volume": 319553.0}, {"date": "2020-10-09", "close": 121.49, "volume": 407901.0}, {"date": "2020-10-12", "close": 123.3, "volume": 307810.0}, {"date": "2020-10-13", "close": 123.91, "volume": 299513.0}, {"date": "2020-10-14", "close": 124.76, "volume": 243259.0}, {"date": "2020-10-15", "close": 123.84, "volume": 220471.0}, {"date": "2020-10-16", "close": 122.47, "volume": 242030.0}, {"date": "2020-10-19", "close": 119.6, "volume": 254564.0}, {"date": "2020-10-20", "close": 121.2, "volume": 259140.0}, {"date": "2020-10-21", "close": 121.6, "volume": 249365.0}, {"date": "2020-10-22", "close": 121.78, "volume": 316050.0}, {"date": "2020-10-23", "close": 121.99, "volume": 257088.0}, {"date": "2020-10-26", "close": 120.19, "volume": 188519.0}, {"date": "2020-10-27", "close": 121.33, "volume": 190174.0}, {"date": "2020-10-28", "close": 116.62, "volume": 534906.0}, {"date": "2020-10-29", "close": 118.36, "volume": 303644.0}, {"date": "2020-10-30", "close": 118.81, "volume": 342985.0}, {"date": "2020-11-02", "close": 121.46, "volume": 367671.0}, {"date": "2020-11-03", "close": 121.69, "volume": 230685.0}, {"date": "2020-11-04", "close": 121.87, "volume": 333742.0}, {"date": "2020-11-05", "close": 102.58, "volume": 711786.0}, {"date": "2020-11-06", "close": 126.17, "volume": 347734.0}, {"date": "2020-11-09", "close": 120.4, "volume": 520726.0}, {"date": "2020-11-10", "close": 117.36, "volume": 531915.0}, {"date": "2020-11-11", "close": 116.75, "volume": 414001.0}, {"date": "2020-11-12", "close": 116.99, "volume": 356938.0}, {"date": "2020-11-13", "close": 118.69, "volume": 221277.0}, {"date": "2020-11-16", "close": 118.5, "volume": 251028.0}, {"date": "2020-11-17", "close": 115.84, "volume": 303682.0}, {"date": "2020-11-18", "close": 111.98, "volume": 414285.0}, {"date": "2020-11-19", "close": 109.83, "volume": 437412.0}, {"date": "2020-11-20", "close": 109.97, "volume": 647531.0}, {"date": "2020-11-23", "close": 109.6, "volume": 505213.0}, {"date": "2020-11-24", "close": 107.5, "volume": 635988.0}, {"date": "2020-11-25", "close": 109.5, "volume": 431624.0}, {"date": "2020-11-27", "close": 109.97, "volume": 272949.0}, {"date": "2020-11-30", "close": 110.47, "volume": 509960.0}, {"date": "2020-12-01", "close": 112.5, "volume": 408981.0}, {"date": "2020-12-02", "close": 111.95, "volume": 306972.0}, {"date": "2020-12-03", "close": 110.76, "volume": 287011.0}, {"date": "2020-12-04", "close": 110.27, "volume": 303947.0}, {"date": "2020-12-07", "close": 112.67, "volume": 456783.0}, {"date": "2020-12-08", "close": 112.68, "volume": 386312.0}, {"date": "2020-12-09", "close": 111.07, "volume": 287579.0}, {"date": "2020-12-10", "close": 110.44, "volume": 249690.0}, {"date": "2020-12-11", "close": 109.26, "volume": 192068.0}, {"date": "2020-12-14", "close": 107.11, "volume": 497056.0}, {"date": "2020-12-15", "close": 108.9, "volume": 437532.0}, {"date": "2020-12-16", "close": 110.43, "volume": 563475.0}, {"date": "2020-12-17", "close": 115.36, "volume": 510960.0}, {"date": "2020-12-18", "close": 111.84, "volume": 1187071.0}, {"date": "2020-12-21", "close": 110.41, "volume": 534927.0}, {"date": "2020-12-22", "close": 109.145, "volume": 375309.0}, {"date": "2020-12-23", "close": 108.75, "volume": 306276.0}, {"date": "2020-12-24", "close": 108.65, "volume": 135346.0}, {"date": "2020-12-28", "close": 106.8, "volume": 276033.0}, {"date": "2020-12-29", "close": 107.55, "volume": 367798.0}, {"date": "2020-12-30", "close": 108.2, "volume": 285232.0}, {"date": "2020-12-31", "close": 106.36, "volume": 328391.0}, {"date": "2021-01-04", "close": 110.28, "volume": 519071.0}, {"date": "2021-01-05", "close": 110.64, "volume": 435771.0}, {"date": "2021-01-06", "close": 111.05, "volume": 560586.0}, {"date": "2021-01-07", "close": 109.42, "volume": 424091.0}, {"date": "2021-01-08", "close": 105.6, "volume": 577173.0}, {"date": "2021-01-11", "close": 106.08, "volume": 354127.0}, {"date": "2021-01-12", "close": 107.57, "volume": 626810.0}, {"date": "2021-01-13", "close": 105.58, "volume": 446918.0}, {"date": "2021-01-14", "close": 105.4, "volume": 556082.0}, {"date": "2021-01-15", "close": 104.15, "volume": 596658.0}, {"date": "2021-01-19", "close": 105.86, "volume": 710078.0}, {"date": "2021-01-20", "close": 107.91, "volume": 453917.0}, {"date": "2021-01-21", "close": 105.49, "volume": 305513.0}, {"date": "2021-01-22", "close": 104.94, "volume": 202248.0}, {"date": "2021-01-25", "close": 104.74, "volume": 410402.0}, {"date": "2021-01-26", "close": 104.22, "volume": 227323.0}, {"date": "2021-01-27", "close": 102.15, "volume": 475817.0}, {"date": "2021-01-28", "close": 104.3, "volume": 583446.0}, {"date": "2021-01-29", "close": 106.88, "volume": 791917.0}, {"date": "2021-02-01", "close": 107.53, "volume": 357803.0}, {"date": "2021-02-02", "close": 105.74, "volume": 355044.0}, {"date": "2021-02-03", "close": 105.72, "volume": 312257.0}, {"date": "2021-02-04", "close": 104.13, "volume": 456639.0}, {"date": "2021-02-05", "close": 105.69, "volume": 343744.0}, {"date": "2021-02-08", "close": 109.36, "volume": 577312.0}, {"date": "2021-02-09", "close": 109.07, "volume": 351051.0}, {"date": "2021-02-10", "close": 110.25, "volume": 477956.0}, {"date": "2021-02-11", "close": 110.49, "volume": 654581.0}, {"date": "2021-02-12", "close": 111.03, "volume": 673110.0}, {"date": "2021-02-16", "close": 108.53, "volume": 614673.0}, {"date": "2021-02-17", "close": 107.23, "volume": 736370.0}, {"date": "2021-02-18", "close": 108.22, "volume": 454349.0}, {"date": "2021-02-19", "close": 107.82, "volume": 958335.0}, {"date": "2021-02-22", "close": 110.32, "volume": 649608.0}, {"date": "2021-02-23", "close": 106.91, "volume": 533995.0}, {"date": "2021-02-24", "close": 107.59, "volume": 435013.0}, {"date": "2021-02-25", "close": 106.06, "volume": 383023.0}, {"date": "2021-02-26", "close": 103.71, "volume": 711397.0}, {"date": "2021-03-01", "close": 103.7, "volume": 507564.0}, {"date": "2021-03-02", "close": 106.3, "volume": 460694.0}, {"date": "2021-03-03", "close": 103.59, "volume": 489969.0}, {"date": "2021-03-04", "close": 103.79, "volume": 503529.0}, {"date": "2021-03-05", "close": 104.74, "volume": 333276.0}, {"date": "2021-03-08", "close": 104.0, "volume": 340632.0}, {"date": "2021-03-09", "close": 106.21, "volume": 459716.0}, {"date": "2021-03-10", "close": 107.43, "volume": 374941.0}, {"date": "2021-03-11", "close": 109.14, "volume": 484984.0}, {"date": "2021-03-12", "close": 109.53, "volume": 333867.0}, {"date": "2021-03-15", "close": 108.08, "volume": 741968.0}, {"date": "2021-03-16", "close": 106.05, "volume": 556697.0}, {"date": "2021-03-17", "close": 109.36, "volume": 397047.0}, {"date": "2021-03-18", "close": 105.76, "volume": 412266.0}, {"date": "2021-03-19", "close": 105.81, "volume": 1598150.0}, {"date": "2021-03-22", "close": 106.8, "volume": 764011.0}, {"date": "2021-03-23", "close": 104.71, "volume": 494351.0}, {"date": "2021-03-24", "close": 103.68, "volume": 429985.0}, {"date": "2021-03-25", "close": 103.36, "volume": 379816.0}, {"date": "2021-03-26", "close": 105.94, "volume": 484008.0}, {"date": "2021-03-29", "close": 107.79, "volume": 503244.0}, {"date": "2021-03-30", "close": 105.6, "volume": 398954.0}, {"date": "2021-03-31", "close": 107.62, "volume": 668307.0}, {"date": "2021-04-01", "close": 111.45, "volume": 515838.0}, {"date": "2021-04-05", "close": 110.71, "volume": 413125.0}, {"date": "2021-04-06", "close": 111.97, "volume": 463309.0}, {"date": "2021-04-07", "close": 110.49, "volume": 273137.0}, {"date": "2021-04-08", "close": 110.96, "volume": 329559.0}, {"date": "2021-04-09", "close": 110.61, "volume": 292224.0}, {"date": "2021-04-12", "close": 110.81, "volume": 227441.0}, {"date": "2021-04-13", "close": 112.18, "volume": 309562.0}, {"date": "2021-04-14", "close": 112.59, "volume": 339576.0}, {"date": "2021-04-15", "close": 116.26, "volume": 435820.0}, {"date": "2021-04-16", "close": 117.63, "volume": 346179.0}, {"date": "2021-04-19", "close": 117.18, "volume": 286290.0}, {"date": "2021-04-20", "close": 118.2, "volume": 462890.0}, {"date": "2021-04-21", "close": 118.8, "volume": 336666.0}, {"date": "2021-04-22", "close": 118.12, "volume": 229257.0}, {"date": "2021-04-23", "close": 118.14, "volume": 261883.0}, {"date": "2021-04-26", "close": 117.01, "volume": 229562.0}, {"date": "2021-04-27", "close": 114.83, "volume": 240190.0}, {"date": "2021-04-28", "close": 115.84, "volume": 251437.0}, {"date": "2021-04-29", "close": 113.99, "volume": 260436.0}, {"date": "2021-04-30", "close": 111.86, "volume": 462867.0}, {"date": "2021-05-03", "close": 116.09, "volume": 285498.0}, {"date": "2021-05-04", "close": 115.4, "volume": 283190.0}, {"date": "2021-05-05", "close": 115.34, "volume": 413075.0}, {"date": "2021-05-06", "close": 119.57, "volume": 462198.0}, {"date": "2021-05-07", "close": 119.95, "volume": 369932.0}, {"date": "2021-05-10", "close": 118.96, "volume": 388138.0}, {"date": "2021-05-11", "close": 120.16, "volume": 305960.0}, {"date": "2021-05-12", "close": 119.84, "volume": 393393.0}, {"date": "2021-05-13", "close": 121.97, "volume": 470583.0}, {"date": "2021-05-14", "close": 123.16, "volume": 328476.0}, {"date": "2021-05-17", "close": 128.08, "volume": 620756.0}, {"date": "2021-05-18", "close": 127.25, "volume": 372818.0}, {"date": "2021-05-19", "close": 124.68, "volume": 495098.0}, {"date": "2021-05-20", "close": 126.03, "volume": 327743.0}, {"date": "2021-05-21", "close": 125.33, "volume": 672649.0}, {"date": "2021-05-24", "close": 125.43, "volume": 299634.0}, {"date": "2021-05-25", "close": 125.27, "volume": 216345.0}, {"date": "2021-05-26", "close": 124.84, "volume": 243459.0}, {"date": "2021-05-27", "close": 124.18, "volume": 305824.0}, {"date": "2021-05-28", "close": 123.77, "volume": 420001.0}, {"date": "2021-06-01", "close": 123.96, "volume": 322406.0}, {"date": "2021-06-02", "close": 123.95, "volume": 265466.0}, {"date": "2021-06-03", "close": 120.31, "volume": 377313.0}, {"date": "2021-06-04", "close": 122.12, "volume": 254730.0}, {"date": "2021-06-07", "close": 121.95, "volume": 309206.0}, {"date": "2021-06-08", "close": 121.42, "volume": 326220.0}, {"date": "2021-06-09", "close": 121.63, "volume": 307266.0}, {"date": "2021-06-10", "close": 125.34, "volume": 507379.0}, {"date": "2021-06-11", "close": 122.86, "volume": 250479.0}, {"date": "2021-06-14", "close": 123.11, "volume": 357742.0}, {"date": "2021-06-15", "close": 121.02, "volume": 396924.0}, {"date": "2021-06-16", "close": 119.08, "volume": 406875.0}, {"date": "2021-06-17", "close": 112.07, "volume": 751818.0}, {"date": "2021-06-18", "close": 109.31, "volume": 1154948.0}, {"date": "2021-06-21", "close": 110.23, "volume": 390537.0}, {"date": "2021-06-22", "close": 110.9, "volume": 424217.0}, {"date": "2021-06-23", "close": 110.18, "volume": 343225.0}, {"date": "2021-06-24", "close": 111.97, "volume": 484259.0}, {"date": "2021-06-25", "close": 112.4, "volume": 1562522.0}, {"date": "2021-06-28", "close": 113.0, "volume": 343977.0}, {"date": "2021-06-29", "close": 114.02, "volume": 588463.0}, {"date": "2021-06-30", "close": 114.1, "volume": 598058.0}, {"date": "2021-07-01", "close": 114.53, "volume": 427889.0}, {"date": "2021-07-02", "close": 116.94, "volume": 351505.0}, {"date": "2021-07-06", "close": 116.74, "volume": 620110.0}, {"date": "2021-07-07", "close": 118.8, "volume": 619822.0}, {"date": "2021-07-08", "close": 114.89, "volume": 579408.0}, {"date": "2021-07-09", "close": 116.68, "volume": 253327.0}, {"date": "2021-07-12", "close": 115.78, "volume": 362817.0}, {"date": "2021-07-13", "close": 116.12, "volume": 296415.0}, {"date": "2021-07-14", "close": 116.47, "volume": 291689.0}, {"date": "2021-07-15", "close": 118.09, "volume": 313724.0}, {"date": "2021-07-16", "close": 115.42, "volume": 335206.0}, {"date": "2021-07-19", "close": 114.64, "volume": 326331.0}, {"date": "2021-07-20", "close": 115.75, "volume": 532924.0}, {"date": "2021-07-21", "close": 116.32, "volume": 272871.0}, {"date": "2021-07-22", "close": 116.01, "volume": 180696.0}, {"date": "2021-07-23", "close": 116.45, "volume": 158841.0}, {"date": "2021-07-26", "close": 117.26, "volume": 277678.0}, {"date": "2021-07-27", "close": 117.9, "volume": 222179.0}, {"date": "2021-07-28", "close": 118.69, "volume": 282972.0}, {"date": "2021-07-29", "close": 121.49, "volume": 267322.0}, {"date": "2021-07-30", "close": 121.52, "volume": 225908.0}, {"date": "2021-08-02", "close": 120.29, "volume": 161734.0}, {"date": "2021-08-03", "close": 120.97, "volume": 197164.0}, {"date": "2021-08-04", "close": 118.56, "volume": 280855.0}, {"date": "2021-08-05", "close": 116.83, "volume": 206216.0}, {"date": "2021-08-06", "close": 116.06, "volume": 325989.0}, {"date": "2021-08-09", "close": 114.19, "volume": 238797.0}, {"date": "2021-08-10", "close": 112.81, "volume": 247417.0}, {"date": "2021-08-11", "close": 114.94, "volume": 335696.0}, {"date": "2021-08-12", "close": 113.85, "volume": 456766.0}, {"date": "2021-08-13", "close": 116.08, "volume": 244256.0}, {"date": "2021-08-16", "close": 114.56, "volume": 251922.0}, {"date": "2021-08-17", "close": 113.44, "volume": 306436.0}, {"date": "2021-08-18", "close": 110.2, "volume": 363147.0}, {"date": "2021-08-19", "close": 109.68, "volume": 307852.0}, {"date": "2021-08-20", "close": 108.66, "volume": 336758.0}, {"date": "2021-08-23", "close": 112.1, "volume": 287888.0}, {"date": "2021-08-24", "close": 111.28, "volume": 208153.0}, {"date": "2021-08-25", "close": 109.79, "volume": 189666.0}, {"date": "2021-08-26", "close": 109.28, "volume": 295391.0}, {"date": "2021-08-27", "close": 112.58, "volume": 276335.0}, {"date": "2021-08-30", "close": 111.04, "volume": 255271.0}, {"date": "2021-08-31", "close": 111.33, "volume": 265947.0}, {"date": "2021-09-01", "close": 110.68, "volume": 273065.0}, {"date": "2021-09-02", "close": 111.38, "volume": 324449.0}, {"date": "2021-09-03", "close": 112.87, "volume": 229521.0}, {"date": "2021-09-07", "close": 110.5, "volume": 266386.0}, {"date": "2021-09-08", "close": 110.93, "volume": 295859.0}, {"date": "2021-09-09", "close": 110.11, "volume": 209797.0}, {"date": "2021-09-10", "close": 108.66, "volume": 271490.0}, {"date": "2021-09-13", "close": 109.63, "volume": 285524.0}, {"date": "2021-09-14", "close": 109.28, "volume": 202751.0}, {"date": "2021-09-15", "close": 110.07, "volume": 261903.0}, {"date": "2021-09-16", "close": 105.4, "volume": 337571.0}, {"date": "2021-09-17", "close": 104.59, "volume": 837237.0}, {"date": "2021-09-20", "close": 104.47, "volume": 336569.0}, {"date": "2021-09-21", "close": 103.87, "volume": 251215.0}, {"date": "2021-09-22", "close": 102.97, "volume": 334506.0}, {"date": "2021-09-23", "close": 100.55, "volume": 320304.0}, {"date": "2021-09-24", "close": 100.23, "volume": 247630.0}, {"date": "2021-09-27", "close": 99.04, "volume": 347631.0}, {"date": "2021-09-28", "close": 98.26, "volume": 310426.0}, {"date": "2021-09-29", "close": 96.87, "volume": 532060.0}, {"date": "2021-09-30", "close": 95.49, "volume": 484875.0}, {"date": "2021-10-01", "close": 95.03, "volume": 449341.0}, {"date": "2021-10-04", "close": 94.81, "volume": 716883.0}, {"date": "2021-10-05", "close": 94.12, "volume": 461206.0}, {"date": "2021-10-06", "close": 95.11, "volume": 297791.0}, {"date": "2021-10-07", "close": 94.79, "volume": 396509.0}, {"date": "2021-10-08", "close": 94.07, "volume": 363078.0}, {"date": "2021-10-11", "close": 92.27, "volume": 268853.0}, {"date": "2021-10-12", "close": 95.81, "volume": 667614.0}, {"date": "2021-10-13", "close": 97.09, "volume": 475854.0}, {"date": "2021-10-14", "close": 99.74, "volume": 358446.0}, {"date": "2021-10-15", "close": 98.96, "volume": 325504.0}, {"date": "2021-10-18", "close": 98.25, "volume": 236837.0}, {"date": "2021-10-19", "close": 98.31, "volume": 227846.0}, {"date": "2021-10-20", "close": 99.2, "volume": 239835.0}, {"date": "2021-10-21", "close": 98.9, "volume": 239673.0}, {"date": "2021-10-22", "close": 99.15, "volume": 316336.0}, {"date": "2021-10-25", "close": 100.49, "volume": 411415.0}, {"date": "2021-10-26", "close": 100.85, "volume": 292696.0}, {"date": "2021-10-27", "close": 101.31, "volume": 304365.0}, {"date": "2021-10-28", "close": 101.64, "volume": 407985.0}, {"date": "2021-10-29", "close": 99.02, "volume": 576681.0}, {"date": "2021-11-01", "close": 101.46, "volume": 340626.0}, {"date": "2021-11-02", "close": 102.09, "volume": 348921.0}, {"date": "2021-11-03", "close": 102.58, "volume": 377135.0}, {"date": "2021-11-04", "close": 103.96, "volume": 528464.0}, {"date": "2021-11-05", "close": 105.16, "volume": 650935.0}, {"date": "2021-11-08", "close": 102.04, "volume": 1175816.0}, {"date": "2021-11-09", "close": 104.24, "volume": 387962.0}, {"date": "2021-11-10", "close": 103.94, "volume": 643981.0}, {"date": "2021-11-11", "close": 106.26, "volume": 509563.0}, {"date": "2021-11-12", "close": 106.71, "volume": 398867.0}, {"date": "2021-11-15", "close": 107.34, "volume": 522455.0}, {"date": "2021-11-16", "close": 107.17, "volume": 408188.0}, {"date": "2021-11-17", "close": 107.67, "volume": 468838.0}, {"date": "2021-11-18", "close": 107.21, "volume": 284941.0}, {"date": "2021-11-19", "close": 105.43, "volume": 455813.0}, {"date": "2021-11-22", "close": 104.64, "volume": 433292.0}, {"date": "2021-11-23", "close": 101.84, "volume": 425085.0}, {"date": "2021-11-24", "close": 101.31, "volume": 364971.0}, {"date": "2021-11-26", "close": 102.32, "volume": 249851.0}, {"date": "2021-11-29", "close": 102.7, "volume": 516393.0}, {"date": "2021-11-30", "close": 100.03, "volume": 531753.0}, {"date": "2021-12-01", "close": 97.65, "volume": 480315.0}, {"date": "2021-12-02", "close": 98.9, "volume": 514898.0}, {"date": "2021-12-03", "close": 98.66, "volume": 494812.0}, {"date": "2021-12-06", "close": 98.07, "volume": 523989.0}, {"date": "2021-12-07", "close": 100.56, "volume": 605893.0}, {"date": "2021-12-08", "close": 101.22, "volume": 373300.0}, {"date": "2021-12-09", "close": 99.44, "volume": 413065.0}, {"date": "2021-12-10", "close": 98.15, "volume": 508576.0}, {"date": "2021-12-13", "close": 98.11, "volume": 520602.0}, {"date": "2021-12-14", "close": 96.12, "volume": 485296.0}, {"date": "2021-12-15", "close": 96.38, "volume": 542260.0}, {"date": "2021-12-16", "close": 98.01, "volume": 498167.0}, {"date": "2021-12-17", "close": 101.31, "volume": 1496657.0}, {"date": "2021-12-20", "close": 102.3, "volume": 489650.0}, {"date": "2021-12-21", "close": 103.13, "volume": 337289.0}, {"date": "2021-12-22", "close": 103.39, "volume": 539444.0}, {"date": "2021-12-23", "close": 103.63, "volume": 396176.0}, {"date": "2021-12-27", "close": 104.63, "volume": 315728.0}, {"date": "2021-12-28", "close": 104.44, "volume": 290430.0}, {"date": "2021-12-29", "close": 104.23, "volume": 290622.0}, {"date": "2021-12-30", "close": 104.73, "volume": 254971.0}, {"date": "2021-12-31", "close": 105.21, "volume": 141223.0}, {"date": "2022-01-03", "close": 103.57, "volume": 293287.0}, {"date": "2022-01-04", "close": 102.61, "volume": 482473.0}, {"date": "2022-01-05", "close": 101.62, "volume": 450713.0}, {"date": "2022-01-06", "close": 98.55, "volume": 480098.0}, {"date": "2022-01-07", "close": 99.29, "volume": 536896.0}, {"date": "2022-01-10", "close": 101.96, "volume": 761525.0}, {"date": "2022-01-11", "close": 102.32, "volume": 575855.0}, {"date": "2022-01-12", "close": 102.37, "volume": 427076.0}, {"date": "2022-01-13", "close": 101.18, "volume": 269994.0}, {"date": "2022-01-14", "close": 99.53, "volume": 274310.0}, {"date": "2022-01-18", "close": 99.45, "volume": 398136.0}, {"date": "2022-01-19", "close": 105.13, "volume": 521850.0}, {"date": "2022-01-20", "close": 103.94, "volume": 484533.0}, {"date": "2022-01-21", "close": 102.25, "volume": 443283.0}, {"date": "2022-01-24", "close": 102.5, "volume": 813425.0}, {"date": "2022-01-25", "close": 103.2, "volume": 765647.0}, {"date": "2022-01-26", "close": 101.62, "volume": 1164852.0}, {"date": "2022-01-27", "close": 99.97, "volume": 746822.0}, {"date": "2022-01-28", "close": 99.3, "volume": 871654.0}, {"date": "2022-01-31", "close": 101.55, "volume": 2220407.0}, {"date": "2022-02-01", "close": 102.9, "volume": 469567.0}, {"date": "2022-02-02", "close": 103.93, "volume": 513270.0}, {"date": "2022-02-03", "close": 101.8, "volume": 315795.0}, {"date": "2022-02-04", "close": 102.23, "volume": 279221.0}, {"date": "2022-02-07", "close": 104.47, "volume": 351383.0}, {"date": "2022-02-08", "close": 106.35, "volume": 410114.0}, {"date": "2022-02-09", "close": 105.38, "volume": 482898.0}, {"date": "2022-02-10", "close": 101.38, "volume": 491764.0}, {"date": "2022-02-11", "close": 108.24, "volume": 567402.0}, {"date": "2022-02-14", "close": 109.04, "volume": 443279.0}, {"date": "2022-02-15", "close": 109.01, "volume": 575375.0}, {"date": "2022-02-16", "close": 110.42, "volume": 518054.0}, {"date": "2022-02-17", "close": 118.79, "volume": 855665.0}, {"date": "2022-02-18", "close": 120.06, "volume": 808447.0}, {"date": "2022-02-22", "close": 118.55, "volume": 863139.0}, {"date": "2022-02-23", "close": 119.74, "volume": 775550.0}, {"date": "2022-02-24", "close": 116.34, "volume": 674153.0}, {"date": "2022-02-25", "close": 120.5, "volume": 445334.0}, {"date": "2022-02-28", "close": 121.26, "volume": 577462.0}, {"date": "2022-03-01", "close": 126.92, "volume": 847417.0}, {"date": "2022-03-02", "close": 126.13, "volume": 568971.0}, {"date": "2022-03-03", "close": 126.69, "volume": 400358.0}, {"date": "2022-03-04", "close": 128.55, "volume": 573834.0}, {"date": "2022-03-07", "close": 129.49, "volume": 776810.0}, {"date": "2022-03-08", "close": 130.49, "volume": 925709.0}, {"date": "2022-03-09", "close": 131.37, "volume": 670883.0}, {"date": "2022-03-10", "close": 136.2, "volume": 983750.0}, {"date": "2022-03-11", "close": 137.18, "volume": 796628.0}, {"date": "2022-03-14", "close": 133.81, "volume": 746412.0}, {"date": "2022-03-15", "close": 136.15, "volume": 562977.0}, {"date": "2022-03-16", "close": 134.95, "volume": 622702.0}, {"date": "2022-03-17", "close": 136.61, "volume": 555616.0}, {"date": "2022-03-18", "close": 137.16, "volume": 1613364.0}, {"date": "2022-03-21", "close": 139.22, "volume": 555991.0}, {"date": "2022-03-22", "close": 137.41, "volume": 462991.0}, {"date": "2022-03-23", "close": 140.79, "volume": 401973.0}, {"date": "2022-03-24", "close": 140.28, "volume": 467046.0}, {"date": "2022-03-25", "close": 140.33, "volume": 468497.0}, {"date": "2022-03-28", "close": 139.74, "volume": 368405.0}, {"date": "2022-03-29", "close": 141.0, "volume": 458604.0}, {"date": "2022-03-30", "close": 142.4, "volume": 334331.0}, {"date": "2022-03-31", "close": 141.28, "volume": 382763.0}, {"date": "2022-04-01", "close": 146.33, "volume": 527092.0}, {"date": "2022-04-04", "close": 144.92, "volume": 376728.0}, {"date": "2022-04-05", "close": 141.97, "volume": 683310.0}, {"date": "2022-04-06", "close": 143.16, "volume": 533490.0}, {"date": "2022-04-07", "close": 144.23, "volume": 391988.0}, {"date": "2022-04-08", "close": 145.05, "volume": 369474.0}, {"date": "2022-04-11", "close": 144.4, "volume": 443689.0}, {"date": "2022-04-12", "close": 143.62, "volume": 431016.0}, {"date": "2022-04-13", "close": 144.62, "volume": 503872.0}, {"date": "2022-04-14", "close": 144.93, "volume": 458738.0}, {"date": "2022-04-18", "close": 143.42, "volume": 380670.0}, {"date": "2022-04-19", "close": 142.11, "volume": 331465.0}, {"date": "2022-04-20", "close": 144.23, "volume": 323316.0}, {"date": "2022-04-21", "close": 140.04, "volume": 480069.0}, {"date": "2022-04-22", "close": 137.29, "volume": 552568.0}, {"date": "2022-04-25", "close": 134.96, "volume": 870498.0}, {"date": "2022-04-26", "close": 131.5, "volume": 603189.0}, {"date": "2022-04-27", "close": 130.31, "volume": 479447.0}, {"date": "2022-04-28", "close": 131.36, "volume": 510249.0}, {"date": "2022-04-29", "close": 130.48, "volume": 1364962.0}, {"date": "2022-05-02", "close": 130.32, "volume": 716990.0}, {"date": "2022-05-03", "close": 131.22, "volume": 374796.0}, {"date": "2022-05-04", "close": 133.21, "volume": 529007.0}, {"date": "2022-05-05", "close": 132.58, "volume": 520682.0}, {"date": "2022-05-06", "close": 130.14, "volume": 468753.0}, {"date": "2022-05-09", "close": 123.58, "volume": 546058.0}, {"date": "2022-05-10", "close": 121.48, "volume": 720262.0}, {"date": "2022-05-11", "close": 122.17, "volume": 462146.0}, {"date": "2022-05-12", "close": 117.88, "volume": 661528.0}, {"date": "2022-05-13", "close": 118.0, "volume": 398094.0}, {"date": "2022-05-16", "close": 116.6, "volume": 355451.0}, {"date": "2022-05-17", "close": 116.43, "volume": 407431.0}, {"date": "2022-05-18", "close": 112.3, "volume": 480468.0}, {"date": "2022-05-19", "close": 115.92, "volume": 549847.0}, {"date": "2022-05-20", "close": 114.41, "volume": 572012.0}, {"date": "2022-05-23", "close": 113.87, "volume": 506733.0}, {"date": "2022-05-24", "close": 114.8, "volume": 547521.0}, {"date": "2022-05-25", "close": 114.83, "volume": 404582.0}, {"date": "2022-05-26", "close": 115.02, "volume": 607536.0}, {"date": "2022-05-27", "close": 115.33, "volume": 513884.0}, {"date": "2022-05-31", "close": 113.08, "volume": 615641.0}, {"date": "2022-06-01", "close": 114.44, "volume": 483076.0}, {"date": "2022-06-02", "close": 118.6, "volume": 483979.0}, {"date": "2022-06-03", "close": 116.06, "volume": 463288.0}, {"date": "2022-06-06", "close": 114.84, "volume": 481218.0}, {"date": "2022-06-07", "close": 116.48, "volume": 422619.0}, {"date": "2022-06-08", "close": 115.18, "volume": 602009.0}, {"date": "2022-06-09", "close": 111.02, "volume": 644552.0}, {"date": "2022-06-10", "close": 114.84, "volume": 593885.0}, {"date": "2022-06-13", "close": 109.04, "volume": 705240.0}, {"date": "2022-06-14", "close": 105.83, "volume": 857330.0}, {"date": "2022-06-15", "close": 107.07, "volume": 947177.0}, {"date": "2022-06-16", "close": 109.19, "volume": 692462.0}, {"date": "2022-06-17", "close": 108.93, "volume": 1304033.0}, {"date": "2022-06-21", "close": 109.69, "volume": 396401.0}, {"date": "2022-06-22", "close": 109.2, "volume": 318245.0}, {"date": "2022-06-23", "close": 107.28, "volume": 403868.0}, {"date": "2022-06-24", "close": 109.68, "volume": 771378.0}, {"date": "2022-06-27", "close": 110.15, "volume": 433201.0}, {"date": "2022-06-28", "close": 110.29, "volume": 468044.0}, {"date": "2022-06-29", "close": 109.76, "volume": 396412.0}, {"date": "2022-06-30", "close": 106.78, "volume": 367624.0}, {"date": "2022-07-01", "close": 110.25, "volume": 373106.0}, {"date": "2022-07-05", "close": 107.7, "volume": 620291.0}, {"date": "2022-07-06", "close": 106.66, "volume": 501904.0}, {"date": "2022-07-07", "close": 108.04, "volume": 348700.0}, {"date": "2022-07-08", "close": 107.79, "volume": 488298.0}, {"date": "2022-07-11", "close": 108.71, "volume": 455663.0}, {"date": "2022-07-12", "close": 105.25, "volume": 701573.0}, {"date": "2022-07-13", "close": 106.61, "volume": 462751.0}, {"date": "2022-07-14", "close": 103.76, "volume": 476016.0}, {"date": "2022-07-15", "close": 103.4, "volume": 435149.0}, {"date": "2022-07-18", "close": 102.46, "volume": 411724.0}, {"date": "2022-07-19", "close": 103.08, "volume": 414100.0}, {"date": "2022-07-20", "close": 99.73, "volume": 601375.0}, {"date": "2022-07-21", "close": 102.74, "volume": 544733.0}, {"date": "2022-07-22", "close": 102.31, "volume": 376066.0}, {"date": "2022-07-25", "close": 100.5, "volume": 471608.0}, {"date": "2022-07-26", "close": 102.96, "volume": 438353.0}, {"date": "2022-07-27", "close": 103.73, "volume": 416375.0}, {"date": "2022-07-28", "close": 104.5, "volume": 455900.0}, {"date": "2022-07-29", "close": 104.77, "volume": 951619.0}, {"date": "2022-08-01", "close": 105.59, "volume": 429627.0}, {"date": "2022-08-02", "close": 104.33, "volume": 703630.0}, {"date": "2022-08-03", "close": 101.71, "volume": 577881.0}, {"date": "2022-08-04", "close": 102.69, "volume": 1002526.0}, {"date": "2022-08-05", "close": 102.67, "volume": 716179.0}, {"date": "2022-08-08", "close": 104.72, "volume": 609348.0}, {"date": "2022-08-09", "close": 104.12, "volume": 533436.0}, {"date": "2022-08-10", "close": 104.08, "volume": 512123.0}, {"date": "2022-08-11", "close": 101.45, "volume": 611836.0}, {"date": "2022-08-12", "close": 102.86, "volume": 462145.0}, {"date": "2022-08-15", "close": 100.86, "volume": 506850.0}, {"date": "2022-08-16", "close": 101.67, "volume": 394461.0}, {"date": "2022-08-17", "close": 99.89, "volume": 717623.0}, {"date": "2022-08-18", "close": 100.15, "volume": 591247.0}, {"date": "2022-08-19", "close": 97.2, "volume": 535607.0}, {"date": "2022-08-22", "close": 97.24, "volume": 360462.0}, {"date": "2022-08-23", "close": 98.86, "volume": 546919.0}, {"date": "2022-08-24", "close": 100.04, "volume": 300175.0}, {"date": "2022-08-25", "close": 99.55, "volume": 339893.0}, {"date": "2022-08-26", "close": 96.26, "volume": 342977.0}, {"date": "2022-08-29", "close": 95.27, "volume": 281488.0}, {"date": "2022-08-30", "close": 93.98, "volume": 507710.0}, {"date": "2022-08-31", "close": 91.9, "volume": 774264.0}, {"date": "2022-09-01", "close": 89.04, "volume": 576327.0}, {"date": "2022-09-02", "close": 90.45, "volume": 588741.0}, {"date": "2022-09-06", "close": 91.48, "volume": 578761.0}, {"date": "2022-09-07", "close": 94.26, "volume": 449268.0}, {"date": "2022-09-08", "close": 94.44, "volume": 429388.0}, {"date": "2022-09-09", "close": 96.05, "volume": 330532.0}, {"date": "2022-09-12", "close": 96.14, "volume": 445538.0}, {"date": "2022-09-13", "close": 93.37, "volume": 495895.0}, {"date": "2022-09-14", "close": 93.59, "volume": 382041.0}, {"date": "2022-09-15", "close": 91.71, "volume": 643876.0}, {"date": "2022-09-16", "close": 93.26, "volume": 891536.0}, {"date": "2022-09-19", "close": 93.72, "volume": 397633.0}, {"date": "2022-09-20", "close": 92.64, "volume": 367440.0}, {"date": "2022-09-21", "close": 92.38, "volume": 393620.0}, {"date": "2022-09-22", "close": 91.88, "volume": 310497.0}, {"date": "2022-09-23", "close": 88.2, "volume": 512444.0}, {"date": "2022-09-26", "close": 86.46, "volume": 529313.0}, {"date": "2022-09-27", "close": 86.66, "volume": 412667.0}, {"date": "2022-09-28", "close": 92.84, "volume": 682456.0}, {"date": "2022-09-29", "close": 92.92, "volume": 592374.0}, {"date": "2022-09-30", "close": 93.82, "volume": 545599.0}, {"date": "2022-10-03", "close": 96.46, "volume": 645202.0}, {"date": "2022-10-04", "close": 99.11, "volume": 419783.0}, {"date": "2022-10-05", "close": 97.49, "volume": 328139.0}, {"date": "2022-10-06", "close": 99.43, "volume": 435720.0}, {"date": "2022-10-07", "close": 93.88, "volume": 579037.0}, {"date": "2022-10-10", "close": 93.79, "volume": 333953.0}, {"date": "2022-10-11", "close": 94.79, "volume": 462540.0}, {"date": "2022-10-12", "close": 94.32, "volume": 316508.0}, {"date": "2022-10-13", "close": 92.59, "volume": 503826.0}, {"date": "2022-10-14", "close": 89.53, "volume": 382448.0}, {"date": "2022-10-17", "close": 91.67, "volume": 471910.0}, {"date": "2022-10-18", "close": 93.48, "volume": 407906.0}, {"date": "2022-10-19", "close": 90.8, "volume": 482775.0}, {"date": "2022-10-20", "close": 91.58, "volume": 342217.0}, {"date": "2022-10-21", "close": 95.3, "volume": 483485.0}, {"date": "2022-10-24", "close": 94.43, "volume": 293982.0}, {"date": "2022-10-25", "close": 96.36, "volume": 294468.0}, {"date": "2022-10-26", "close": 98.45, "volume": 406187.0}, {"date": "2022-10-27", "close": 97.06, "volume": 304616.0}, {"date": "2022-10-28", "close": 96.65, "volume": 245330.0}, {"date": "2022-10-31", "close": 94.96, "volume": 600696.0}, {"date": "2022-11-01", "close": 97.13, "volume": 479961.0}, {"date": "2022-11-02", "close": 92.07, "volume": 651328.0}, {"date": "2022-11-03", "close": 87.57, "volume": 967479.0}, {"date": "2022-11-04", "close": 95.68, "volume": 869100.0}, {"date": "2022-11-07", "close": 95.86, "volume": 495288.0}, {"date": "2022-11-08", "close": 101.43, "volume": 556279.0}, {"date": "2022-11-09", "close": 100.67, "volume": 493875.0}, {"date": "2022-11-10", "close": 105.03, "volume": 535159.0}, {"date": "2022-11-11", "close": 105.1, "volume": 317919.0}, {"date": "2022-11-14", "close": 106.48, "volume": 377040.0}, {"date": "2022-11-15", "close": 105.65, "volume": 347825.0}, {"date": "2022-11-16", "close": 105.71, "volume": 276649.0}, {"date": "2022-11-17", "close": 102.95, "volume": 279026.0}, {"date": "2022-11-18", "close": 104.4, "volume": 221394.0}, {"date": "2022-11-21", "close": 104.99, "volume": 217139.0}, {"date": "2022-11-22", "close": 109.48, "volume": 408135.0}, {"date": "2022-11-23", "close": 110.1, "volume": 284086.0}, {"date": "2022-11-25", "close": 108.52, "volume": 136071.0}, {"date": "2022-11-28", "close": 105.21, "volume": 275968.0}, {"date": "2022-11-29", "close": 108.73, "volume": 933294.0}, {"date": "2022-11-30", "close": 112.33, "volume": 660311.0}, {"date": "2022-12-01", "close": 114.0, "volume": 603920.0}, {"date": "2022-12-02", "close": 113.715, "volume": 381541.0}, {"date": "2022-12-05", "close": 110.47, "volume": 378025.0}, {"date": "2022-12-06", "close": 110.67, "volume": 388389.0}, {"date": "2022-12-07", "close": 111.6, "volume": 341719.0}, {"date": "2022-12-08", "close": 111.99, "volume": 311413.0}, {"date": "2022-12-09", "close": 110.55, "volume": 328688.0}, {"date": "2022-12-12", "close": 108.99, "volume": 561048.0}, {"date": "2022-12-13", "close": 112.44, "volume": 520784.0}, {"date": "2022-12-14", "close": 111.56, "volume": 548314.0}, {"date": "2022-12-15", "close": 106.945, "volume": 526856.0}, {"date": "2022-12-16", "close": 107.395, "volume": 1812559.0}, {"date": "2022-12-19", "close": 106.53, "volume": 424102.0}, {"date": "2022-12-20", "close": 110.39, "volume": 529136.0}, {"date": "2022-12-21", "close": 111.98, "volume": 470924.0}, {"date": "2022-12-22", "close": 111.79, "volume": 443719.0}, {"date": "2022-12-23", "close": 112.84, "volume": 340562.0}, {"date": "2022-12-27", "close": 114.41, "volume": 340037.0}, {"date": "2022-12-28", "close": 111.5, "volume": 321937.0}, {"date": "2022-12-29", "close": 112.25, "volume": 368368.0}, {"date": "2022-12-30", "close": 112.72, "volume": 302856.0}, {"date": "2023-01-03", "close": 116.83, "volume": 584515.0}, {"date": "2023-01-04", "close": 119.22, "volume": 682084.0}, {"date": "2023-01-05", "close": 120.53, "volume": 358208.0}, {"date": "2023-01-06", "close": 124.79, "volume": 623903.0}, {"date": "2023-01-09", "close": 122.41, "volume": 543061.0}, {"date": "2023-01-10", "close": 124.73, "volume": 397564.0}, {"date": "2023-01-11", "close": 124.43, "volume": 399439.0}, {"date": "2023-01-12", "close": 126.78, "volume": 338352.0}, {"date": "2023-01-13", "close": 128.65, "volume": 436899.0}, {"date": "2023-01-17", "close": 123.86, "volume": 635470.0}, {"date": "2023-01-18", "close": 122.59, "volume": 301231.0}, {"date": "2023-01-19", "close": 125.11, "volume": 396680.0}, {"date": "2023-01-20", "close": 126.07, "volume": 263980.0}, {"date": "2023-01-23", "close": 126.34, "volume": 306480.0}, {"date": "2023-01-24", "close": 128.31, "volume": 314687.0}, {"date": "2023-01-25", "close": 131.43, "volume": 459614.0}, {"date": "2023-01-26", "close": 129.72, "volume": 391725.0}, {"date": "2023-01-27", "close": 128.16, "volume": 238704.0}, {"date": "2023-01-30", "close": 127.85, "volume": 349966.0}, {"date": "2023-01-31", "close": 127.03, "volume": 1094875.0}, {"date": "2023-02-01", "close": 130.57, "volume": 453571.0}, {"date": "2023-02-02", "close": 127.91, "volume": 402758.0}, {"date": "2023-02-03", "close": 124.49, "volume": 468529.0}, {"date": "2023-02-06", "close": 125.44, "volume": 684634.0}, {"date": "2023-02-07", "close": 126.1, "volume": 643189.0}, {"date": "2023-02-08", "close": 126.17, "volume": 386284.0}, {"date": "2023-02-09", "close": 123.35, "volume": 318125.0}, {"date": "2023-02-10", "close": 123.77, "volume": 438633.0}, {"date": "2023-02-13", "close": 124.03, "volume": 340986.0}, {"date": "2023-02-14", "close": 125.91, "volume": 462938.0}, {"date": "2023-02-15", "close": 123.22, "volume": 391440.0}, {"date": "2023-02-16", "close": 122.76, "volume": 546735.0}, {"date": "2023-02-17", "close": 121.94, "volume": 343646.0}, {"date": "2023-02-21", "close": 121.44, "volume": 357761.0}, {"date": "2023-02-22", "close": 119.37, "volume": 441055.0}, {"date": "2023-02-23", "close": 117.56, "volume": 416623.0}, {"date": "2023-02-24", "close": 116.535, "volume": 468991.0}, {"date": "2023-02-27", "close": 118.25, "volume": 323882.0}, {"date": "2023-02-28", "close": 118.79, "volume": 476671.0}, {"date": "2023-03-01", "close": 120.8, "volume": 295696.0}, {"date": "2023-03-02", "close": 120.7, "volume": 321082.0}, {"date": "2023-03-03", "close": 120.47, "volume": 544798.0}, {"date": "2023-03-06", "close": 117.46, "volume": 752231.0}, {"date": "2023-03-07", "close": 112.9, "volume": 558270.0}, {"date": "2023-03-08", "close": 111.98, "volume": 419371.0}, {"date": "2023-03-09", "close": 112.91, "volume": 395038.0}, {"date": "2023-03-10", "close": 113.44, "volume": 643713.0}, {"date": "2023-03-13", "close": 118.26, "volume": 779212.0}, {"date": "2023-03-14", "close": 119.88, "volume": 562991.0}, {"date": "2023-03-15", "close": 120.56, "volume": 652280.0}, {"date": "2023-03-16", "close": 120.06, "volume": 438997.0}, {"date": "2023-03-17", "close": 125.45, "volume": 1392858.0}, {"date": "2023-03-20", "close": 125.94, "volume": 577095.0}, {"date": "2023-03-21", "close": 121.89, "volume": 557467.0}, {"date": "2023-03-22", "close": 122.04, "volume": 419541.0}, {"date": "2023-03-23", "close": 124.78, "volume": 377261.0}, {"date": "2023-03-24", "close": 126.44, "volume": 418293.0}, {"date": "2023-03-27", "close": 125.98, "volume": 345061.0}, {"date": "2023-03-28", "close": 126.82, "volume": 548882.0}, {"date": "2023-03-29", "close": 127.82, "volume": 348202.0}, {"date": "2023-03-30", "close": 129.41, "volume": 342426.0}, {"date": "2023-03-31", "close": 129.71, "volume": 424723.0}, {"date": "2023-04-03", "close": 131.61, "volume": 500149.0}, {"date": "2023-04-04", "close": 136.04, "volume": 840591.0}, {"date": "2023-04-05", "close": 136.4, "volume": 823656.0}, {"date": "2023-04-06", "close": 137.92, "volume": 395979.0}, {"date": "2023-04-10", "close": 136.81, "volume": 386057.0}, {"date": "2023-04-11", "close": 138.43, "volume": 428636.0}, {"date": "2023-04-12", "close": 140.25, "volume": 384880.0}, {"date": "2023-04-13", "close": 143.875, "volume": 623917.0}, {"date": "2023-04-14", "close": 141.37, "volume": 508927.0}, {"date": "2023-04-17", "close": 138.91, "volume": 371673.0}, {"date": "2023-04-18", "close": 139.47, "volume": 336290.0}, {"date": "2023-04-19", "close": 137.78, "volume": 403198.0}, {"date": "2023-04-20", "close": 130.8, "volume": 981941.0}, {"date": "2023-04-21", "close": 130.01, "volume": 713224.0}, {"date": "2023-04-24", "close": 132.14, "volume": 437173.0}, {"date": "2023-04-25", "close": 134.05, "volume": 430382.0}, {"date": "2023-04-26", "close": 132.97, "volume": 464178.0}, {"date": "2023-04-27", "close": 134.71, "volume": 372704.0}, {"date": "2023-04-28", "close": 132.44, "volume": 634292.0}, {"date": "2023-05-01", "close": 133.18, "volume": 276397.0}, {"date": "2023-05-02", "close": 137.06, "volume": 402794.0}, {"date": "2023-05-03", "close": 137.5, "volume": 410696.0}, {"date": "2023-05-04", "close": 143.35, "volume": 854156.0}, {"date": "2023-05-05", "close": 141.6, "volume": 440974.0}, {"date": "2023-05-08", "close": 141.16, "volume": 336689.0}, {"date": "2023-05-09", "close": 140.92, "volume": 281736.0}, {"date": "2023-05-10", "close": 140.32, "volume": 229013.0}, {"date": "2023-05-11", "close": 135.69, "volume": 417085.0}, {"date": "2023-05-12", "close": 136.58, "volume": 291772.0}, {"date": "2023-05-15", "close": 137.33, "volume": 292317.0}, {"date": "2023-05-16", "close": 134.19, "volume": 290945.0}, {"date": "2023-05-17", "close": 132.49, "volume": 358932.0}, {"date": "2023-05-18", "close": 129.44, "volume": 323616.0}, {"date": "2023-05-19", "close": 129.5, "volume": 343613.0}, {"date": "2023-05-22", "close": 128.91, "volume": 209707.0}, {"date": "2023-05-23", "close": 127.04, "volume": 274776.0}, {"date": "2023-05-24", "close": 125.02, "volume": 251216.0}, {"date": "2023-05-25", "close": 123.83, "volume": 260581.0}, {"date": "2023-05-26", "close": 123.58, "volume": 208137.0}, {"date": "2023-05-30", "close": 121.07, "volume": 333933.0}, {"date": "2023-05-31", "close": 123.84, "volume": 464916.0}, {"date": "2023-06-01", "close": 126.77, "volume": 314203.0}, {"date": "2023-06-02", "close": 123.49, "volume": 438527.0}, {"date": "2023-06-05", "close": 122.09, "volume": 364709.0}, {"date": "2023-06-06", "close": 122.58, "volume": 303236.0}, {"date": "2023-06-07", "close": 120.57, "volume": 415301.0}, {"date": "2023-06-08", "close": 120.83, "volume": 665498.0}, {"date": "2023-06-09", "close": 119.18, "volume": 449498.0}, {"date": "2023-06-12", "close": 120.19, "volume": 505097.0}, {"date": "2023-06-13", "close": 119.08, "volume": 422778.0}, {"date": "2023-06-14", "close": 117.76, "volume": 426723.0}, {"date": "2023-06-15", "close": 117.35, "volume": 446695.0}, {"date": "2023-06-16", "close": 117.61, "volume": 1369215.0}, {"date": "2023-06-20", "close": 113.27, "volume": 654407.0}, {"date": "2023-06-21", "close": 113.25, "volume": 507251.0}, {"date": "2023-06-22", "close": 113.95, "volume": 292197.0}, {"date": "2023-06-23", "close": 114.01, "volume": 603155.0}, {"date": "2023-06-26", "close": 114.25, "volume": 258576.0}, {"date": "2023-06-27", "close": 112.52, "volume": 391486.0}, {"date": "2023-06-28", "close": 111.59, "volume": 367180.0}, {"date": "2023-06-29", "close": 113.0, "volume": 317457.0}, {"date": "2023-06-30", "close": 114.78, "volume": 434053.0}, {"date": "2023-07-03", "close": 116.66, "volume": 265636.0}, {"date": "2023-07-05", "close": 114.5, "volume": 461387.0}, {"date": "2023-07-06", "close": 113.1, "volume": 499433.0}, {"date": "2023-07-07", "close": 116.13, "volume": 678629.0}, {"date": "2023-07-10", "close": 117.72, "volume": 445095.0}, {"date": "2023-07-11", "close": 117.03, "volume": 498950.0}, {"date": "2023-07-12", "close": 122.18, "volume": 377121.0}, {"date": "2023-07-13", "close": 122.32, "volume": 360915.0}, {"date": "2023-07-14", "close": 121.11, "volume": 265455.0}, {"date": "2023-07-17", "close": 120.52, "volume": 303055.0}, {"date": "2023-07-18", "close": 121.8, "volume": 481576.0}, {"date": "2023-07-19", "close": 122.0, "volume": 296617.0}, {"date": "2023-07-20", "close": 120.54, "volume": 403078.0}, {"date": "2023-07-21", "close": 121.95, "volume": 306360.0}, {"date": "2023-07-24", "close": 121.54, "volume": 333612.0}, {"date": "2023-07-25", "close": 122.87, "volume": 334067.0}, {"date": "2023-07-26", "close": 122.36, "volume": 345934.0}, {"date": "2023-07-27", "close": 118.5, "volume": 567647.0}, {"date": "2023-07-28", "close": 118.57, "volume": 340333.0}, {"date": "2023-07-31", "close": 120.14, "volume": 959300.0}, {"date": "2023-08-01", "close": 115.78, "volume": 447975.0}, {"date": "2023-08-02", "close": 113.18, "volume": 632934.0}, {"date": "2023-08-03", "close": 112.61, "volume": 517231.0}, {"date": "2023-08-04", "close": 113.39, "volume": 616011.0}, {"date": "2023-08-07", "close": 113.35, "volume": 377580.0}, {"date": "2023-08-08", "close": 112.36, "volume": 441198.0}, {"date": "2023-08-09", "close": 113.54, "volume": 303268.0}, {"date": "2023-08-10", "close": 113.25, "volume": 347620.0}, {"date": "2023-08-11", "close": 113.77, "volume": 367262.0}, {"date": "2023-08-14", "close": 112.97, "volume": 319227.0}, {"date": "2023-08-15", "close": 109.51, "volume": 393687.0}, {"date": "2023-08-16", "close": 107.99, "volume": 260999.0}, {"date": "2023-08-17", "close": 106.83, "volume": 304255.0}, {"date": "2023-08-18", "close": 106.99, "volume": 523800.0}, {"date": "2023-08-21", "close": 107.7, "volume": 429695.0}, {"date": "2023-08-22", "close": 108.29, "volume": 325549.0}, {"date": "2023-08-23", "close": 110.78, "volume": 525400.0}, {"date": "2023-08-24", "close": 110.85, "volume": 311419.0}, {"date": "2023-08-25", "close": 110.41, "volume": 255440.0}, {"date": "2023-08-28", "close": 111.64, "volume": 283140.0}, {"date": "2023-08-29", "close": 113.38, "volume": 322699.0}, {"date": "2023-08-30", "close": 113.46, "volume": 277891.0}, {"date": "2023-08-31", "close": 112.09, "volume": 309472.0}, {"date": "2023-09-01", "close": 111.44, "volume": 187281.0}, {"date": "2023-09-05", "close": 108.19, "volume": 314756.0}, {"date": "2023-09-06", "close": 108.73, "volume": 235581.0}, {"date": "2023-09-07", "close": 109.33, "volume": 250464.0}, {"date": "2023-09-08", "close": 108.91, "volume": 251614.0}, {"date": "2023-09-11", "close": 109.55, "volume": 261957.0}, {"date": "2023-09-12", "close": 109.01, "volume": 172084.0}, {"date": "2023-09-13", "close": 109.79, "volume": 324373.0}, {"date": "2023-09-14", "close": 110.62, "volume": 367208.0}, {"date": "2023-09-15", "close": 112.57, "volume": 868441.0}, {"date": "2023-09-18", "close": 113.85, "volume": 280857.0}, {"date": "2023-09-19", "close": 114.04, "volume": 334133.0}, {"date": "2023-09-20", "close": 115.46, "volume": 266847.0}, {"date": "2023-09-21", "close": 113.41, "volume": 417195.0}, {"date": "2023-09-22", "close": 112.31, "volume": 263932.0}, {"date": "2023-09-25", "close": 110.43, "volume": 374159.0}, {"date": "2023-09-26", "close": 108.67, "volume": 326778.0}, {"date": "2023-09-27", "close": 106.02, "volume": 374315.0}, {"date": "2023-09-28", "close": 106.76, "volume": 340177.0}, {"date": "2023-09-29", "close": 106.33, "volume": 327505.0}, {"date": "2023-10-02", "close": 102.87, "volume": 343607.0}, {"date": "2023-10-03", "close": 103.27, "volume": 314803.0}, {"date": "2023-10-04", "close": 103.01, "volume": 410246.0}, {"date": "2023-10-05", "close": 103.82, "volume": 379571.0}, {"date": "2023-10-06", "close": 104.54, "volume": 386942.0}, {"date": "2023-10-09", "close": 105.73, "volume": 299914.0}, {"date": "2023-10-10", "close": 106.01, "volume": 393712.0}, {"date": "2023-10-11", "close": 107.04, "volume": 334808.0}, {"date": "2023-10-12", "close": 105.5, "volume": 317599.0}, {"date": "2023-10-13", "close": 108.88, "volume": 498294.0}, {"date": "2023-10-16", "close": 109.69, "volume": 279502.0}, {"date": "2023-10-17", "close": 112.04, "volume": 434681.0}, {"date": "2023-10-18", "close": 111.06, "volume": 419438.0}, {"date": "2023-10-19", "close": 111.07, "volume": 378193.0}, {"date": "2023-10-20", "close": 110.21, "volume": 341754.0}, {"date": "2023-10-23", "close": 108.31, "volume": 365535.0}, {"date": "2023-10-24", "close": 108.91, "volume": 293328.0}, {"date": "2023-10-25", "close": 107.07, "volume": 317938.0}, {"date": "2023-10-26", "close": 105.31, "volume": 476863.0}, {"date": "2023-10-27", "close": 106.57, "volume": 459829.0}, {"date": "2023-10-30", "close": 106.22, "volume": 367062.0}, {"date": "2023-10-31", "close": 104.33, "volume": 544252.0}, {"date": "2023-11-01", "close": 104.69, "volume": 492384.0}, {"date": "2023-11-02", "close": 106.63, "volume": 532631.0}, {"date": "2023-11-03", "close": 110.84, "volume": 553309.0}, {"date": "2023-11-06", "close": 109.39, "volume": 442025.0}, {"date": "2023-11-07", "close": 107.31, "volume": 346513.0}, {"date": "2023-11-08", "close": 105.53, "volume": 387798.0}, {"date": "2023-11-09", "close": 106.13, "volume": 337794.0}, {"date": "2023-11-10", "close": 107.13, "volume": 402661.0}, {"date": "2023-11-13", "close": 105.9, "volume": 365307.0}, {"date": "2023-11-14", "close": 110.69, "volume": 445212.0}, {"date": "2023-11-15", "close": 111.18, "volume": 331294.0}, {"date": "2023-11-16", "close": 113.8, "volume": 538448.0}, {"date": "2023-11-17", "close": 111.69, "volume": 301096.0}, {"date": "2023-11-20", "close": 112.89, "volume": 252772.0}, {"date": "2023-11-21", "close": 116.08, "volume": 477726.0}, {"date": "2023-11-22", "close": 116.22, "volume": 253992.0}, {"date": "2023-11-24", "close": 117.19, "volume": 115016.0}, {"date": "2023-11-27", "close": 119.54, "volume": 539029.0}, {"date": "2023-11-28", "close": 121.6, "volume": 567228.0}, {"date": "2023-11-29", "close": 121.55, "volume": 384490.0}, {"date": "2023-11-30", "close": 121.8, "volume": 324826.0}, {"date": "2023-12-01", "close": 122.84, "volume": 352786.0}, {"date": "2023-12-04", "close": 121.04, "volume": 399098.0}, {"date": "2023-12-05", "close": 118.27, "volume": 440587.0}, {"date": "2023-12-06", "close": 119.43, "volume": 304868.0}, {"date": "2023-12-07", "close": 119.71, "volume": 267127.0}, {"date": "2023-12-08", "close": 118.19, "volume": 323093.0}, {"date": "2023-12-11", "close": 117.92, "volume": 265846.0}, {"date": "2023-12-12", "close": 114.26, "volume": 312958.0}, {"date": "2023-12-13", "close": 120.08, "volume": 535989.0}, {"date": "2023-12-14", "close": 121.56, "volume": 486166.0}, {"date": "2023-12-15", "close": 119.08, "volume": 1072957.0}, {"date": "2023-12-18", "close": 120.42, "volume": 368072.0}, {"date": "2023-12-19", "close": 122.75, "volume": 385377.0}, {"date": "2023-12-20", "close": 120.2, "volume": 316654.0}, {"date": "2023-12-21", "close": 121.83, "volume": 221671.0}, {"date": "2023-12-22", "close": 122.44, "volume": 254660.0}, {"date": "2023-12-26", "close": 123.35, "volume": 171445.0}, {"date": "2023-12-27", "close": 124.3, "volume": 236753.0}, {"date": "2023-12-28", "close": 122.0, "volume": 210914.0}, {"date": "2023-12-29", "close": 120.96, "volume": 337382.0}, {"date": "2024-01-02", "close": 119.81, "volume": 292797.0}, {"date": "2024-01-03", "close": 118.46, "volume": 551368.0}, {"date": "2024-01-04", "close": 118.56, "volume": 413316.0}, {"date": "2024-01-05", "close": 118.38, "volume": 267337.0}, {"date": "2024-01-08", "close": 120.07, "volume": 336904.0}, {"date": "2024-01-09", "close": 120.4, "volume": 344629.0}, {"date": "2024-01-10", "close": 121.78, "volume": 306455.0}, {"date": "2024-01-11", "close": 120.88, "volume": 365849.0}, {"date": "2024-01-12", "close": 122.47, "volume": 252705.0}, {"date": "2024-01-16", "close": 120.97, "volume": 392295.0}, {"date": "2024-01-17", "close": 116.74, "volume": 492150.0}, {"date": "2024-01-18", "close": 115.76, "volume": 276944.0}, {"date": "2024-01-19", "close": 116.34, "volume": 332595.0}, {"date": "2024-01-22", "close": 116.81, "volume": 219118.0}, {"date": "2024-01-23", "close": 119.04, "volume": 235263.0}, {"date": "2024-01-24", "close": 114.88, "volume": 310657.0}, {"date": "2024-01-25", "close": 116.07, "volume": 213085.0}, {"date": "2024-01-26", "close": 115.09, "volume": 198052.0}, {"date": "2024-01-29", "close": 116.43, "volume": 236665.0}, {"date": "2024-01-30", "close": 115.04, "volume": 346600.0}, {"date": "2024-01-31", "close": 114.39, "volume": 472405.0}, {"date": "2024-02-01", "close": 116.99, "volume": 293050.0}, {"date": "2024-02-02", "close": 113.99, "volume": 257885.0}, {"date": "2024-02-05", "close": 111.78, "volume": 230394.0}, {"date": "2024-02-06", "close": 112.9, "volume": 162526.0}, {"date": "2024-02-07", "close": 112.48, "volume": 255446.0}, {"date": "2024-02-08", "close": 112.12, "volume": 324933.0}, {"date": "2024-02-09", "close": 111.66, "volume": 251992.0}, {"date": "2024-02-12", "close": 112.06, "volume": 244670.0}, {"date": "2024-02-13", "close": 106.36, "volume": 469702.0}, {"date": "2024-02-14", "close": 107.59, "volume": 509349.0}, {"date": "2024-02-15", "close": 109.27, "volume": 954755.0}, {"date": "2024-02-16", "close": 108.65, "volume": 540820.0}, {"date": "2024-02-20", "close": 107.22, "volume": 584769.0}, {"date": "2024-02-21", "close": 106.49, "volume": 430034.0}, {"date": "2024-02-22", "close": 104.21, "volume": 486238.0}, {"date": "2024-02-23", "close": 106.76, "volume": 467915.0}, {"date": "2024-02-26", "close": 104.57, "volume": 371263.0}, {"date": "2024-02-27", "close": 102.98, "volume": 392248.0}, {"date": "2024-02-28", "close": 101.3, "volume": 371011.0}, {"date": "2024-02-29", "close": 102.63, "volume": 491344.0}, {"date": "2024-03-01", "close": 105.65, "volume": 490673.0}, {"date": "2024-03-04", "close": 110.34, "volume": 595035.0}, {"date": "2024-03-05", "close": 110.43, "volume": 531153.0}, {"date": "2024-03-06", "close": 110.74, "volume": 390543.0}, {"date": "2024-03-07", "close": 111.72, "volume": 395140.0}, {"date": "2024-03-08", "close": 112.75, "volume": 456675.0}, {"date": "2024-03-11", "close": 114.91, "volume": 675178.0}, {"date": "2024-03-12", "close": 112.04, "volume": 353905.0}, {"date": "2024-03-13", "close": 114.12, "volume": 341632.0}, {"date": "2024-03-14", "close": 111.66, "volume": 386975.0}, {"date": "2024-03-15", "close": 111.54, "volume": 1258602.0}, {"date": "2024-03-18", "close": 110.19, "volume": 366075.0}, {"date": "2024-03-19", "close": 108.35, "volume": 400627.0}, {"date": "2024-03-20", "close": 111.8, "volume": 379338.0}, {"date": "2024-03-21", "close": 110.26, "volume": 359393.0}, {"date": "2024-03-22", "close": 109.17, "volume": 298122.0}, {"date": "2024-03-25", "close": 111.0, "volume": 399701.0}, {"date": "2024-03-26", "close": 110.06, "volume": 199168.0}, {"date": "2024-03-27", "close": 119.19, "volume": 821029.0}, {"date": "2024-03-28", "close": 121.81, "volume": 612015.0}, {"date": "2024-04-01", "close": 122.47, "volume": 394661.0}, {"date": "2024-04-02", "close": 122.72, "volume": 439772.0}, {"date": "2024-04-03", "close": 122.75, "volume": 428863.0}, {"date": "2024-04-04", "close": 122.4, "volume": 661759.0}, {"date": "2024-04-05", "close": 125.35, "volume": 731748.0}, {"date": "2024-04-08", "close": 122.6, "volume": 403943.0}, {"date": "2024-04-09", "close": 124.83, "volume": 653242.0}, {"date": "2024-04-10", "close": 122.99, "volume": 366197.0}, {"date": "2024-04-11", "close": 122.74, "volume": 348567.0}, {"date": "2024-04-12", "close": 120.07, "volume": 838884.0}, {"date": "2024-04-15", "close": 121.01, "volume": 601158.0}, {"date": "2024-04-16", "close": 121.05, "volume": 532296.0}, {"date": "2024-04-17", "close": 123.0, "volume": 860337.0}, {"date": "2024-04-18", "close": 121.66, "volume": 465321.0}, {"date": "2024-04-19", "close": 122.73, "volume": 463792.0}, {"date": "2024-04-22", "close": 118.82, "volume": 704022.0}, {"date": "2024-04-23", "close": 120.41, "volume": 350747.0}, {"date": "2024-04-24", "close": 120.93, "volume": 463259.0}, {"date": "2024-04-25", "close": 124.19, "volume": 401384.0}, {"date": "2024-04-26", "close": 124.58, "volume": 379769.0}, {"date": "2024-04-29", "close": 124.26, "volume": 294871.0}, {"date": "2024-04-30", "close": 120.13, "volume": 569262.0}, {"date": "2024-05-01", "close": 120.85, "volume": 382827.0}, {"date": "2024-05-02", "close": 121.55, "volume": 275748.0}, {"date": "2024-05-03", "close": 122.29, "volume": 276105.0}, {"date": "2024-05-06", "close": 123.91, "volume": 379644.0}, {"date": "2024-05-07", "close": 124.0, "volume": 389307.0}, {"date": "2024-05-08", "close": 123.41, "volume": 380397.0}, {"date": "2024-05-09", "close": 125.37, "volume": 439414.0}, {"date": "2024-05-10", "close": 127.24, "volume": 397226.0}, {"date": "2024-05-13", "close": 126.45, "volume": 231061.0}, {"date": "2024-05-14", "close": 128.45, "volume": 492250.0}, {"date": "2024-05-15", "close": 130.48, "volume": 342827.0}, {"date": "2024-05-16", "close": 129.64, "volume": 319669.0}, {"date": "2024-05-17", "close": 133.13, "volume": 435179.0}, {"date": "2024-05-20", "close": 134.27, "volume": 439696.0}, {"date": "2024-05-21", "close": 134.31, "volume": 364361.0}, {"date": "2024-05-22", "close": 130.45, "volume": 340242.0}, {"date": "2024-05-23", "close": 128.68, "volume": 312480.0}, {"date": "2024-05-24", "close": 128.51, "volume": 223759.0}, {"date": "2024-05-28", "close": 130.7, "volume": 327346.0}, {"date": "2024-05-29", "close": 128.25, "volume": 226353.0}, {"date": "2024-05-30", "close": 127.82, "volume": 278485.0}, {"date": "2024-05-31", "close": 128.19, "volume": 490547.0}, {"date": "2024-06-03", "close": 128.61, "volume": 258830.0}, {"date": "2024-06-04", "close": 126.76, "volume": 355163.0}, {"date": "2024-06-05", "close": 128.31, "volume": 298621.0}, {"date": "2024-06-06", "close": 130.83, "volume": 273410.0}, {"date": "2024-06-07", "close": 123.7, "volume": 409398.0}, {"date": "2024-06-10", "close": 123.64, "volume": 394823.0}, {"date": "2024-06-11", "close": 122.55, "volume": 330083.0}, {"date": "2024-06-12", "close": 122.23, "volume": 336920.0}, {"date": "2024-06-13", "close": 120.8, "volume": 283128.0}, {"date": "2024-06-14", "close": 121.63, "volume": 302169.0}, {"date": "2024-06-17", "close": 121.4, "volume": 282158.0}, {"date": "2024-06-18", "close": 121.98, "volume": 267801.0}, {"date": "2024-06-20", "close": 124.66, "volume": 372916.0}, {"date": "2024-06-21", "close": 124.85, "volume": 1329071.0}, {"date": "2024-06-24", "close": 124.62, "volume": 315448.0}, {"date": "2024-06-25", "close": 123.16, "volume": 294735.0}, {"date": "2024-06-26", "close": 124.94, "volume": 269109.0}, {"date": "2024-06-27", "close": 125.68, "volume": 276937.0}, {"date": "2024-06-28", "close": 125.16, "volume": 353098.0}, {"date": "2024-07-01", "close": 125.01, "volume": 189938.0}, {"date": "2024-07-02", "close": 126.35, "volume": 306780.0}, {"date": "2024-07-03", "close": 129.43, "volume": 181686.0}, {"date": "2024-07-05", "close": 131.0, "volume": 184693.0}, {"date": "2024-07-08", "close": 131.14, "volume": 1062083.0}, {"date": "2024-07-09", "close": 131.36, "volume": 207408.0}, {"date": "2024-07-10", "close": 133.09, "volume": 275232.0}, {"date": "2024-07-11", "close": 135.89, "volume": 441932.0}, {"date": "2024-07-12", "close": 136.23, "volume": 334582.0}, {"date": "2024-07-15", "close": 136.8, "volume": 224884.0}, {"date": "2024-07-16", "close": 140.06, "volume": 331992.0}, {"date": "2024-07-17", "close": 139.58, "volume": 239469.0}, {"date": "2024-07-18", "close": 138.67, "volume": 227552.0}, {"date": "2024-07-19", "close": 138.18, "volume": 251551.0}, {"date": "2024-07-22", "close": 137.44, "volume": 255344.0}, {"date": "2024-07-23", "close": 138.31, "volume": 201597.0}, {"date": "2024-07-24", "close": 137.37, "volume": 418003.0}, {"date": "2024-07-25", "close": 135.34, "volume": 288560.0}, {"date": "2024-07-26", "close": 135.09, "volume": 250104.0}, {"date": "2024-07-29", "close": 135.65, "volume": 229696.0}, {"date": "2024-07-30", "close": 136.54, "volume": 225463.0}, {"date": "2024-07-31", "close": 138.12, "volume": 526859.0}, {"date": "2024-08-01", "close": 137.55, "volume": 294172.0}, {"date": "2024-08-02", "close": 134.62, "volume": 341966.0}, {"date": "2024-08-05", "close": 129.33, "volume": 421463.0}, {"date": "2024-08-06", "close": 129.17, "volume": 288622.0}, {"date": "2024-08-07", "close": 128.45, "volume": 359791.0}, {"date": "2024-08-08", "close": 127.93, "volume": 377367.0}, {"date": "2024-08-09", "close": 129.56, "volume": 293965.0}, {"date": "2024-08-12", "close": 133.47, "volume": 379675.0}, {"date": "2024-08-13", "close": 133.33, "volume": 423093.0}, {"date": "2024-08-14", "close": 131.54, "volume": 237221.0}, {"date": "2024-08-15", "close": 132.76, "volume": 294400.0}, {"date": "2024-08-16", "close": 136.53, "volume": 306155.0}, {"date": "2024-08-19", "close": 138.02, "volume": 283107.0}, {"date": "2024-08-20", "close": 138.82, "volume": 194958.0}, {"date": "2024-08-21", "close": 140.965, "volume": 274382.0}, {"date": "2024-08-22", "close": 138.87, "volume": 256493.0}, {"date": "2024-08-23", "close": 141.15, "volume": 256731.0}, {"date": "2024-08-26", "close": 141.58, "volume": 186785.0}, {"date": "2024-08-27", "close": 141.8, "volume": 165196.0}, {"date": "2024-08-28", "close": 140.22, "volume": 189701.0}, {"date": "2024-08-29", "close": 141.29, "volume": 164432.0}, {"date": "2024-08-30", "close": 140.17, "volume": 240659.0}, {"date": "2024-09-03", "close": 135.09, "volume": 320017.0}, {"date": "2024-09-04", "close": 136.7, "volume": 275502.0}, {"date": "2024-09-05", "close": 137.53, "volume": 219058.0}, {"date": "2024-09-06", "close": 134.04, "volume": 180633.0}, {"date": "2024-09-09", "close": 134.93, "volume": 195724.0}, {"date": "2024-09-10", "close": 136.08, "volume": 204046.0}, {"date": "2024-09-11", "close": 136.55, "volume": 194781.0}, {"date": "2024-09-12", "close": 140.82, "volume": 315311.0}, {"date": "2024-09-13", "close": 143.19, "volume": 395643.0}, {"date": "2024-09-16", "close": 141.05, "volume": 291393.0}, {"date": "2024-09-17", "close": 140.26, "volume": 215067.0}, {"date": "2024-09-18", "close": 139.14, "volume": 293815.0}, {"date": "2024-09-19", "close": 140.41, "volume": 334871.0}, {"date": "2024-09-20", "close": 143.61, "volume": 763069.0}, {"date": "2024-09-23", "close": 143.78, "volume": 636225.0}, {"date": "2024-09-24", "close": 146.36, "volume": 431660.0}, {"date": "2024-09-25", "close": 146.5, "volume": 335807.0}, {"date": "2024-09-26", "close": 145.62, "volume": 419382.0}, {"date": "2024-09-27", "close": 141.8, "volume": 668326.0}, {"date": "2024-09-30", "close": 140.3, "volume": 426396.0}, {"date": "2024-10-01", "close": 141.85, "volume": 216777.0}, {"date": "2024-10-02", "close": 141.92, "volume": 145621.0}, {"date": "2024-10-03", "close": 139.68, "volume": 219206.0}, {"date": "2024-10-04", "close": 138.97, "volume": 178088.0}, {"date": "2024-10-07", "close": 136.88, "volume": 227492.0}, {"date": "2024-10-08", "close": 137.7, "volume": 335968.0}, {"date": "2024-10-09", "close": 137.63, "volume": 350985.0}, {"date": "2024-10-10", "close": 140.04, "volume": 314892.0}, {"date": "2024-10-11", "close": 142.04, "volume": 252246.0}, {"date": "2024-10-14", "close": 142.32, "volume": 150511.0}, {"date": "2024-10-15", "close": 145.79, "volume": 363630.0}, {"date": "2024-10-16", "close": 147.37, "volume": 347848.0}, {"date": "2024-10-17", "close": 148.45, "volume": 219418.0}, {"date": "2024-10-18", "close": 152.65, "volume": 476620.0}, {"date": "2024-10-21", "close": 152.51, "volume": 250633.0}, {"date": "2024-10-22", "close": 154.27, "volume": 244551.0}, {"date": "2024-10-23", "close": 152.24, "volume": 332776.0}, {"date": "2024-10-24", "close": 151.15, "volume": 289527.0}, {"date": "2024-10-25", "close": 150.34, "volume": 331302.0}, {"date": "2024-10-28", "close": 151.03, "volume": 234335.0}, {"date": "2024-10-29", "close": 153.61, "volume": 225186.0}, {"date": "2024-10-30", "close": 151.1, "volume": 219188.0}, {"date": "2024-10-31", "close": 146.06, "volume": 392637.0}, {"date": "2024-11-01", "close": 145.45, "volume": 285999.0}, {"date": "2024-11-04", "close": 145.37, "volume": 245654.0}, {"date": "2024-11-05", "close": 148.24, "volume": 278321.0}, {"date": "2024-11-06", "close": 144.84, "volume": 517498.0}, {"date": "2024-11-07", "close": 147.31, "volume": 550394.0}, {"date": "2024-11-08", "close": 149.93, "volume": 323976.0}, {"date": "2024-11-11", "close": 143.53, "volume": 388356.0}, {"date": "2024-11-12", "close": 141.32, "volume": 549069.0}, {"date": "2024-11-13", "close": 139.69, "volume": 688110.0}, {"date": "2024-11-14", "close": 139.8, "volume": 377111.0}, {"date": "2024-11-15", "close": 140.24, "volume": 445656.0}, {"date": "2024-11-18", "close": 146.29, "volume": 435528.0}, {"date": "2024-11-19", "close": 147.89, "volume": 490783.0}, {"date": "2024-11-20", "close": 148.6, "volume": 257706.0}, {"date": "2024-11-21", "close": 148.18, "volume": 322956.0}, {"date": "2024-11-22", "close": 148.99, "volume": 1226857.0}, {"date": "2024-11-25", "close": 144.88, "volume": 551426.0}, {"date": "2024-11-26", "close": 146.31, "volume": 304881.0}, {"date": "2024-11-27", "close": 145.67, "volume": 420090.0}, {"date": "2024-11-29", "close": 146.26, "volume": 163300.0}, {"date": "2024-12-02", "close": 147.34, "volume": 375681.0}, {"date": "2024-12-03", "close": 148.37, "volume": 394122.0}, {"date": "2024-12-04", "close": 147.76, "volume": 201018.0}, {"date": "2024-12-05", "close": 146.08, "volume": 258331.0}, {"date": "2024-12-06", "close": 144.26, "volume": 269321.0}, {"date": "2024-12-09", "close": 148.41, "volume": 418471.0}, {"date": "2024-12-10", "close": 148.22, "volume": 328295.0}, {"date": "2024-12-11", "close": 153.815, "volume": 493802.0}, {"date": "2024-12-12", "close": 150.26, "volume": 616642.0}, {"date": "2024-12-13", "close": 146.93, "volume": 434272.0}, {"date": "2024-12-16", "close": 145.68, "volume": 354161.0}, {"date": "2024-12-17", "close": 144.27, "volume": 339199.0}, {"date": "2024-12-18", "close": 135.65, "volume": 457482.0}, {"date": "2024-12-19", "close": 134.1, "volume": 466286.0}, {"date": "2024-12-20", "close": 133.81, "volume": 1386677.0}, {"date": "2024-12-23", "close": 133.04, "volume": 377897.0}, {"date": "2024-12-24", "close": 133.32, "volume": 124364.0}, {"date": "2024-12-26", "close": 134.64, "volume": 348410.0}, {"date": "2024-12-27", "close": 133.83, "volume": 206555.0}, {"date": "2024-12-30", "close": 131.05, "volume": 372951.0}, {"date": "2024-12-31", "close": 131.85, "volume": 194615.0}, {"date": "2025-01-02", "close": 134.54, "volume": 364621.0}, {"date": "2025-01-03", "close": 134.44, "volume": 361317.0}, {"date": "2025-01-06", "close": 132.55, "volume": 418262.0}, {"date": "2025-01-07", "close": 133.63, "volume": 376220.0}, {"date": "2025-01-08", "close": 136.25, "volume": 402226.0}, {"date": "2025-01-10", "close": 134.68, "volume": 363201.0}, {"date": "2025-01-13", "close": 134.03, "volume": 419543.0}, {"date": "2025-01-14", "close": 135.48, "volume": 499230.0}, {"date": "2025-01-15", "close": 136.79, "volume": 518230.0}, {"date": "2025-01-16", "close": 138.3, "volume": 344248.0}, {"date": "2025-01-17", "close": 138.54, "volume": 331269.0}, {"date": "2025-01-21", "close": 140.73, "volume": 314871.0}, {"date": "2025-01-22", "close": 138.68, "volume": 308470.0}, {"date": "2025-01-23", "close": 138.81, "volume": 356975.0}, {"date": "2025-01-24", "close": 139.44, "volume": 335520.0}, {"date": "2025-01-27", "close": 138.41, "volume": 324618.0}, {"date": "2025-01-28", "close": 139.03, "volume": 244452.0}, {"date": "2025-01-29", "close": 137.46, "volume": 292001.0}, {"date": "2025-01-30", "close": 141.33, "volume": 459271.0}, {"date": "2025-01-31", "close": 139.82, "volume": 629220.0}, {"date": "2025-02-03", "close": 140.88, "volume": 697953.0}, {"date": "2025-02-04", "close": 142.0, "volume": 488805.0}, {"date": "2025-02-05", "close": 144.84, "volume": 606445.0}, {"date": "2025-02-06", "close": 144.95, "volume": 358700.0}, {"date": "2025-02-07", "close": 144.48, "volume": 414258.0}, {"date": "2025-02-10", "close": 147.07, "volume": 319357.0}, {"date": "2025-02-11", "close": 144.87, "volume": 366945.0}, {"date": "2025-02-12", "close": 147.19, "volume": 473595.0}, {"date": "2025-02-13", "close": 153.49, "volume": 878661.0}, {"date": "2025-02-14", "close": 146.83, "volume": 880279.0}, {"date": "2025-02-18", "close": 149.1, "volume": 545495.0}, {"date": "2025-02-19", "close": 149.24, "volume": 352668.0}, {"date": "2025-02-20", "close": 152.24, "volume": 407920.0}, {"date": "2025-02-21", "close": 148.45, "volume": 524124.0}, {"date": "2025-02-24", "close": 151.11, "volume": 488359.0}, {"date": "2025-02-25", "close": 150.86, "volume": 384494.0}, {"date": "2025-02-26", "close": 150.42, "volume": 364207.0}, {"date": "2025-02-27", "close": 145.04, "volume": 349371.0}, {"date": "2025-02-28", "close": 147.0, "volume": 377672.0}, {"date": "2025-03-03", "close": 147.56, "volume": 381055.0}, {"date": "2025-03-04", "close": 147.73, "volume": 366733.0}, {"date": "2025-03-05", "close": 150.66, "volume": 433218.0}, {"date": "2025-03-06", "close": 150.18, "volume": 331328.0}, {"date": "2025-03-07", "close": 154.17, "volume": 557532.0}, {"date": "2025-03-10", "close": 152.2, "volume": 707591.0}, {"date": "2025-03-11", "close": 153.89, "volume": 459828.0}, {"date": "2025-03-12", "close": 153.4, "volume": 265206.0}, {"date": "2025-03-13", "close": 153.54, "volume": 527844.0}, {"date": "2025-03-14", "close": 154.2, "volume": 425465.0}, {"date": "2025-03-17", "close": 155.09, "volume": 410094.0}, {"date": "2025-03-18", "close": 154.65, "volume": 525642.0}, {"date": "2025-03-19", "close": 154.76, "volume": 541809.0}, {"date": "2025-03-20", "close": 155.29, "volume": 418222.0}, {"date": "2025-03-21", "close": 157.01, "volume": 1404866.0}, {"date": "2025-03-24", "close": 157.17, "volume": 380833.0}, {"date": "2025-03-25", "close": 160.23, "volume": 435102.0}, {"date": "2025-03-26", "close": 159.34, "volume": 373783.0}, {"date": "2025-03-27", "close": 161.3, "volume": 524537.0}, {"date": "2025-03-28", "close": 162.19, "volume": 526045.0}, {"date": "2025-03-31", "close": 163.51, "volume": 862028.0}, {"date": "2025-04-01", "close": 164.26, "volume": 526304.0}, {"date": "2025-04-02", "close": 164.56, "volume": 410002.0}, {"date": "2025-04-03", "close": 167.27, "volume": 843694.0}, {"date": "2025-04-04", "close": 155.6, "volume": 1089388.0}, {"date": "2025-04-07", "close": 156.98, "volume": 1145062.0}, {"date": "2025-04-08", "close": 155.48, "volume": 756717.0}, {"date": "2025-04-09", "close": 164.54, "volume": 1050510.0}, {"date": "2025-04-10", "close": 170.97, "volume": 922030.0}, {"date": "2025-04-11", "close": 179.58, "volume": 1077548.0}, {"date": "2025-04-14", "close": 181.8, "volume": 713107.0}, {"date": "2025-04-15", "close": 185.0, "volume": 608193.0}, {"date": "2025-04-16", "close": 186.45, "volume": 1069488.0}, {"date": "2025-04-17", "close": 184.9, "volume": 566954.0}, {"date": "2025-04-21", "close": 185.92, "volume": 702455.0}, {"date": "2025-04-22", "close": 181.35, "volume": 930283.0}, {"date": "2025-04-23", "close": 180.57, "volume": 515727.0}, {"date": "2025-04-24", "close": 183.6, "volume": 366057.0}, {"date": "2025-04-25", "close": 178.87, "volume": 523812.0}, {"date": "2025-04-28", "close": 180.84, "volume": 435678.0}, {"date": "2025-04-29", "close": 180.38, "volume": 407190.0}, {"date": "2025-04-30", "close": 182.71, "volume": 872760.0}, {"date": "2025-05-01", "close": 178.08, "volume": 505879.0}, {"date": "2025-05-02", "close": 176.51, "volume": 517708.0}, {"date": "2025-05-05", "close": 179.24, "volume": 555649.0}, {"date": "2025-05-06", "close": 184.53, "volume": 501287.0}, {"date": "2025-05-07", "close": 182.65, "volume": 644820.0}, {"date": "2025-05-08", "close": 178.72, "volume": 516378.0}, {"date": "2025-05-09", "close": 184.41, "volume": 439468.0}, {"date": "2025-05-12", "close": 170.87, "volume": 743784.0}, {"date": "2025-05-13", "close": 169.26, "volume": 593626.0}, {"date": "2025-05-14", "close": 165.63, "volume": 655570.0}, {"date": "2025-05-15", "close": 169.29, "volume": 416321.0}, {"date": "2025-05-16", "close": 171.14, "volume": 606842.0}, {"date": "2025-05-19", "close": 173.1, "volume": 386853.0}, {"date": "2025-05-20", "close": 177.56, "volume": 479111.0}, {"date": "2025-05-21", "close": 179.7, "volume": 395559.0}, {"date": "2025-05-22", "close": 176.73, "volume": 463374.0}, {"date": "2025-05-23", "close": 180.59, "volume": 389221.0}, {"date": "2025-05-27", "close": 178.68, "volume": 323465.0}, {"date": "2025-05-28", "close": 178.48, "volume": 296887.0}, {"date": "2025-05-29", "close": 179.4, "volume": 334502.0}, {"date": "2025-05-30", "close": 178.12, "volume": 824841.0}, {"date": "2025-06-02", "close": 186.71, "volume": 603046.0}, {"date": "2025-06-03", "close": 185.37, "volume": 374577.0}, {"date": "2025-06-04", "close": 183.94, "volume": 399335.0}, {"date": "2025-06-05", "close": 183.85, "volume": 504732.0}, {"date": "2025-06-06", "close": 175.93, "volume": 682140.0}, {"date": "2025-06-09", "close": 176.77, "volume": 490970.0}, {"date": "2025-06-10", "close": 173.66, "volume": 410303.0}, {"date": "2025-06-11", "close": 174.56, "volume": 603741.0}, {"date": "2025-06-12", "close": 179.03, "volume": 406212.0}, {"date": "2025-06-13", "close": 182.29, "volume": 1697545.0}, {"date": "2025-06-16", "close": 179.7, "volume": 791447.0}, {"date": "2025-06-17", "close": 179.8, "volume": 480353.0}, {"date": "2025-06-18", "close": 179.13, "volume": 344485.0}, {"date": "2025-06-20", "close": 179.35, "volume": 1144401.0}, {"date": "2025-06-23", "close": 183.07, "volume": 485759.0}, {"date": "2025-06-24", "close": 178.14, "volume": 519053.0}, {"date": "2025-06-25", "close": 176.68, "volume": 459010.0}, {"date": "2025-06-26", "close": 179.96, "volume": 433403.0}, {"date": "2025-06-27", "close": 175.48, "volume": 712081.0}, {"date": "2025-06-30", "close": 177.84, "volume": 419314.0}, {"date": "2025-07-01", "close": 177.62, "volume": 369323.0}, {"date": "2025-07-02", "close": 179.3, "volume": 421895.0}, {"date": "2025-07-03", "close": 179.82, "volume": 251305.0}, {"date": "2025-07-07", "close": 168.24, "volume": 3050380.0}, {"date": "2025-07-08", "close": 160.23, "volume": 1916468.0}, {"date": "2025-07-09", "close": 160.39, "volume": 990495.0}, {"date": "2025-07-10", "close": 159.79, "volume": 840036.0}, {"date": "2025-07-11", "close": 159.96, "volume": 1134376.0}, {"date": "2025-07-14", "close": 159.82, "volume": 1289313.0}, {"date": "2025-07-15", "close": 157.81, "volume": 1001641.0}, {"date": "2025-07-16", "close": 157.67, "volume": 791431.0}, {"date": "2025-07-17", "close": 155.11, "volume": 1106442.0}, {"date": "2025-07-18", "close": 154.76, "volume": 674819.0}, {"date": "2025-07-21", "close": 157.48, "volume": 846659.0}, {"date": "2025-07-22", "close": 158.09, "volume": 1228367.0}, {"date": "2025-07-23", "close": 157.26, "volume": 847576.0}, {"date": "2025-07-24", "close": 155.57, "volume": 587566.0}, {"date": "2025-07-25", "close": 154.99, "volume": 652151.0}, {"date": "2025-07-28", "close": 151.93, "volume": 674190.0}, {"date": "2025-07-29", "close": 152.625, "volume": 775374.0}, {"date": "2025-07-30", "close": 152.11, "volume": 1083320.0}, {"date": "2025-07-31", "close": 151.42, "volume": 915824.0}, {"date": "2025-08-01", "close": 152.64, "volume": 881181.0}, {"date": "2025-08-04", "close": 156.43, "volume": 710491.0}, {"date": "2025-08-05", "close": 160.18, "volume": 1411448.0}, {"date": "2025-08-06", "close": 161.33, "volume": 1130283.0}, {"date": "2025-08-07", "close": 165.33, "volume": 1187599.0}, {"date": "2025-08-08", "close": 168.97, "volume": 1015623.0}, {"date": "2025-08-11", "close": 170.6, "volume": 942732.0}, {"date": "2025-08-12", "close": 172.34, "volume": 611234.0}, {"date": "2025-08-13", "close": 172.26, "volume": 867084.0}, {"date": "2025-08-14", "close": 169.61, "volume": 652604.0}, {"date": "2025-08-15", "close": 171.45, "volume": 955179.0}, {"date": "2025-08-18", "close": 171.55, "volume": 573011.0}, {"date": "2025-08-19", "close": 166.71, "volume": 815688.0}, {"date": "2025-08-20", "close": 169.71, "volume": 590444.0}, {"date": "2025-08-21", "close": 174.75, "volume": 717578.0}, {"date": "2025-08-22", "close": 177.44, "volume": 635474.0}, {"date": "2025-08-25", "close": 174.55, "volume": 652918.0}, {"date": "2025-08-26", "close": 177.89, "volume": 743455.0}, {"date": "2025-08-27", "close": 176.97, "volume": 597115.0}, {"date": "2025-08-28", "close": 176.03, "volume": 475377.0}, {"date": "2025-08-29", "close": 179.58, "volume": 688686.0}, {"date": "2025-09-02", "close": 182.97, "volume": 939647.0}, {"date": "2025-09-03", "close": 180.91, "volume": 913776.0}, {"date": "2025-09-04", "close": 180.46, "volume": 558412.0}, {"date": "2025-09-05", "close": 184.86, "volume": 947967.0}, {"date": "2025-09-08", "close": 186.43, "volume": 784906.0}, {"date": "2025-09-09", "close": 185.01, "volume": 723939.0}, {"date": "2025-09-10", "close": 186.18, "volume": 627097.0}, {"date": "2025-09-11", "close": 189.19, "volume": 603867.0}, {"date": "2025-09-12", "close": 189.32, "volume": 616647.0}, {"date": "2025-09-15", "close": 195.43, "volume": 1133927.0}, {"date": "2025-09-16", "close": 190.59, "volume": 946172.0}, {"date": "2025-09-17", "close": 188.1, "volume": 993733.0}, {"date": "2025-09-18", "close": 188.02, "volume": 812658.0}, {"date": "2025-09-19", "close": 191.67, "volume": 4324435.0}, {"date": "2025-09-22", "close": 191.52, "volume": 1352056.0}, {"date": "2025-09-23", "close": 191.92, "volume": 930655.0}, {"date": "2025-09-24", "close": 189.46, "volume": 751538.0}, {"date": "2025-09-25", "close": 193.11, "volume": 1129980.0}, {"date": "2025-09-26", "close": 196.71, "volume": 1285714.0}, {"date": "2025-09-29", "close": 198.5, "volume": 1142457.0}, {"date": "2025-09-30", "close": 200.58, "volume": 983991.0}, {"date": "2025-10-01", "close": 200.09, "volume": 1084858.0}, {"date": "2025-10-02", "close": 199.03, "volume": 1006633.0}, {"date": "2025-10-03", "close": 200.34, "volume": 992229.0}, {"date": "2025-10-06", "close": 203.57, "volume": 1031994.0}, {"date": "2025-10-07", "close": 197.985, "volume": 1194111.0}, {"date": "2025-10-08", "close": 205.23, "volume": 1115964.0}, {"date": "2025-10-09", "close": 192.73, "volume": 1257042.0}, {"date": "2025-10-10", "close": 194.47, "volume": 852241.0}, {"date": "2025-10-13", "close": 199.47, "volume": 783022.0}, {"date": "2025-10-14", "close": 199.68, "volume": 1344757.0}, {"date": "2025-10-15", "close": 202.24, "volume": 1346568.0}, {"date": "2025-10-16", "close": 206.65, "volume": 1587958.0}, {"date": "2025-10-17", "close": 193.76, "volume": 6041181.0}, {"date": "2025-10-20", "close": 194.12, "volume": 1836998.0}, {"date": "2025-10-21", "close": 184.64, "volume": 1862375.0}, {"date": "2025-10-22", "close": 183.58, "volume": 1569421.0}, {"date": "2025-10-23", "close": 183.41, "volume": 1242145.0}, {"date": "2025-10-24", "close": 182.47, "volume": 813310.0}, {"date": "2025-10-27", "close": 177.59, "volume": 1007492.0}, {"date": "2025-10-28", "close": 180.59, "volume": 1112265.0}, {"date": "2025-10-29", "close": 176.82, "volume": 1216878.0}, {"date": "2025-10-30", "close": 177.82, "volume": 1061471.0}, {"date": "2025-10-31", "close": 174.79, "volume": 1342514.0}, {"date": "2025-11-03", "close": 174.67, "volume": 686832.0}, {"date": "2025-11-04", "close": 169.08, "volume": 1211939.0}, {"date": "2025-11-05", "close": 173.32, "volume": 1294074.0}, {"date": "2025-11-06", "close": 169.67, "volume": 1344930.0}, {"date": "2025-11-07", "close": 175.82, "volume": 1261801.0}, {"date": "2025-11-10", "close": 184.73, "volume": 1474292.0}, {"date": "2025-11-11", "close": 187.36, "volume": 1094338.0}, {"date": "2025-11-12", "close": 193.51, "volume": 970457.0}, {"date": "2025-11-13", "close": 189.47, "volume": 935597.0}, {"date": "2025-11-14", "close": 185.83, "volume": 659311.0}, {"date": "2025-11-17", "close": 184.07, "volume": 725660.0}, {"date": "2025-11-18", "close": 185.5, "volume": 849575.0}, {"date": "2025-11-19", "close": 188.43, "volume": 680949.0}, {"date": "2025-11-20", "close": 183.79, "volume": 834210.0}, {"date": "2025-11-21", "close": 184.6, "volume": 1205849.0}, {"date": "2025-11-24", "close": 190.87, "volume": 764613.0}, {"date": "2025-11-25", "close": 192.38, "volume": 685651.0}, {"date": "2025-11-26", "close": 201.05, "volume": 739404.0}, {"date": "2025-11-28", "close": 203.84, "volume": 523101.0}, {"date": "2025-12-01", "close": 201.25, "volume": 716566.0}, {"date": "2025-12-02", "close": 200.19, "volume": 613873.0}, {"date": "2025-12-03", "close": 200.64, "volume": 612026.0}, {"date": "2025-12-04", "close": 203.11, "volume": 594886.0}, {"date": "2025-12-05", "close": 201.66, "volume": 573384.0}, {"date": "2025-12-08", "close": 198.33, "volume": 754518.0}, {"date": "2025-12-09", "close": 203.14, "volume": 505755.0}, {"date": "2025-12-10", "close": 209.42, "volume": 1089562.0}, {"date": "2025-12-11", "close": 218.52, "volume": 924302.0}, {"date": "2025-12-12", "close": 218.75, "volume": 1143845.0}, {"date": "2025-12-15", "close": 216.0, "volume": 1283759.0}, {"date": "2025-12-16", "close": 218.09, "volume": 1370458.0}, {"date": "2025-12-17", "close": 222.29, "volume": 1732470.0}, {"date": "2025-12-18", "close": 223.58, "volume": 1581212.0}, {"date": "2025-12-19", "close": 227.64, "volume": 2699052.0}, {"date": "2025-12-22", "close": 231.67, "volume": 773716.0}, {"date": "2025-12-23", "close": 233.22, "volume": 738446.0}, {"date": "2025-12-24", "close": 233.11, "volume": 343930.0}, {"date": "2025-12-26", "close": 233.32, "volume": 542811.0}, {"date": "2025-12-29", "close": 225.32, "volume": 922964.0}, {"date": "2025-12-30", "close": 225.0, "volume": 722559.0}, {"date": "2025-12-31", "close": 222.29, "volume": 584203.0}, {"date": "2026-01-02", "close": 221.12, "volume": 583956.0}, {"date": "2026-01-05", "close": 229.31, "volume": 889758.0}, {"date": "2026-01-06", "close": 244.4, "volume": 1217737.0}, {"date": "2026-01-07", "close": 242.72, "volume": 1207189.0}, {"date": "2026-01-08", "close": 243.84, "volume": 744384.0}, {"date": "2026-01-09", "close": 245.2, "volume": 854483.0}, {"date": "2026-01-12", "close": 246.98, "volume": 1313743.0}, {"date": "2026-01-13", "close": 253.98, "volume": 985591.0}, {"date": "2026-01-14", "close": 254.19, "volume": 806533.0}, {"date": "2026-01-15", "close": 259.15, "volume": 729377.0}, {"date": "2026-01-16", "close": 265.12, "volume": 865488.0}, {"date": "2026-01-20", "close": 277.7, "volume": 1463807.0}, {"date": "2026-01-21", "close": 279.54, "volume": 1397504.0}, {"date": "2026-01-22", "close": 287.83, "volume": 849374.0}, {"date": "2026-01-23", "close": 293.09, "volume": 689084.0}, {"date": "2026-01-26", "close": 290.43, "volume": 1150185.0}, {"date": "2026-01-27", "close": 293.73, "volume": 1008196.0}, {"date": "2026-01-28", "close": 301.21, "volume": 832182.0}, {"date": "2026-01-29", "close": 291.98, "volume": 1016550.0}, {"date": "2026-01-30", "close": 263.31, "volume": 2071050.0}, {"date": "2026-02-02", "close": 259.46, "volume": 1286811.0}, {"date": "2026-02-03", "close": 265.17, "volume": 1181367.0}, {"date": "2026-02-04", "close": 265.89, "volume": 876819.0}, {"date": "2026-02-05", "close": 253.63, "volume": 870489.0}, {"date": "2026-02-06", "close": 265.77, "volume": 1329779.0}, {"date": "2026-02-09", "close": 279.21, "volume": 877285.0}, {"date": "2026-02-10", "close": 283.23, "volume": 712062.0}, {"date": "2026-02-11", "close": 285.22, "volume": 821813.0}, {"date": "2026-02-12", "close": 272.76, "volume": 776684.0}, {"date": "2026-02-13", "close": 286.1, "volume": 713987.0}, {"date": "2026-02-17", "close": 279.07, "volume": 876868.0}, {"date": "2026-02-18", "close": 277.77, "volume": 1166073.0}, {"date": "2026-02-19", "close": 271.78, "volume": 1067400.0}, {"date": "2026-02-20", "close": 285.54, "volume": 1071107.0}, {"date": "2026-02-23", "close": 285.21, "volume": 848367.0}, {"date": "2026-02-24", "close": 288.04, "volume": 928258.0}, {"date": "2026-02-25", "close": 287.44, "volume": 809134.0}, {"date": "2026-02-26", "close": 294.38, "volume": 596339.0}, {"date": "2026-02-27", "close": 299.79, "volume": 963870.0}, {"date": "2026-03-02", "close": 304.29, "volume": 882668.0}, {"date": "2026-03-03", "close": 280.99, "volume": 1358572.0}, {"date": "2026-03-04", "close": 281.2, "volume": 902058.0}, {"date": "2026-03-05", "close": 276.47, "volume": 747406.0}, {"date": "2026-03-06", "close": 279.84, "volume": 715959.0}, {"date": "2026-03-09", "close": 281.86, "volume": 783857.0}, {"date": "2026-03-10", "close": 281.69, "volume": 724827.0}, {"date": "2026-03-11", "close": 275.84, "volume": 590950.0}, {"date": "2026-03-12", "close": 269.83, "volume": 745567.0}, {"date": "2026-03-13", "close": 259.11, "volume": 1002952.0}, {"date": "2026-03-16", "close": 250.27, "volume": 1547980.0}, {"date": "2026-03-17", "close": 255.82, "volume": 1177870.0}, {"date": "2026-03-18", "close": 242.52, "volume": 1263311.0}, {"date": "2026-03-19", "close": 225.07, "volume": 2060875.0}, {"date": "2026-03-20", "close": 215.21, "volume": 5884605.0}, {"date": "2026-03-23", "close": 222.84, "volume": 1514437.0}, {"date": "2026-03-24", "close": 227.38, "volume": 1474351.0}, {"date": "2026-03-25", "close": 232.99, "volume": 1340465.0}, {"date": "2026-03-26", "close": 230.69, "volume": 1587666.0}, {"date": "2026-03-27", "close": 237.54, "volume": 1048816.0}, {"date": "2026-03-30", "close": 238.76, "volume": 1566082.0}, {"date": "2026-03-31", "close": 254.49, "volume": 1200045.0}, {"date": "2026-04-01", "close": 264.35, "volume": 1484136.0}, {"date": "2026-04-02", "close": 262.63, "volume": 939233.0}, {"date": "2026-04-06", "close": 260.58, "volume": 674844.0}, {"date": "2026-04-07", "close": 260.84, "volume": 543582.0}, {"date": "2026-04-08", "close": 268.17, "volume": 801384.0}, {"date": "2026-04-09", "close": 265.43, "volume": 679931.0}, {"date": "2026-04-10", "close": 266.82, "volume": 613763.0}, {"date": "2026-04-13", "close": 264.47, "volume": 500783.0}, {"date": "2026-04-14", "close": 271.52, "volume": 812217.0}, {"date": "2026-04-15", "close": 270.0, "volume": 888661.0}, {"date": "2026-04-16", "close": 262.13, "volume": 968609.0}, {"date": "2026-04-17", "close": 268.12, "volume": 829353.0}, {"date": "2026-04-20", "close": 264.59, "volume": 476656.0}, {"date": "2026-04-21", "close": 252.91, "volume": 707301.0}, {"date": "2026-04-22", "close": 251.54, "volume": 997371.0}, {"date": "2026-04-23", "close": 251.25, "volume": 597065.0}, {"date": "2026-04-24", "close": 252.36, "volume": 1045918.0}, {"date": "2026-04-27", "close": 246.06, "volume": 556501.0}, {"date": "2026-04-28", "close": 236.92, "volume": 810277.0}, {"date": "2026-04-29", "close": 231.02, "volume": 886957.0}, {"date": "2026-04-30", "close": 233.38, "volume": 662799.0}, {"date": "2026-05-01", "close": 230.59, "volume": 720963.0}, {"date": "2026-05-04", "close": 228.42, "volume": 583467.0}, {"date": "2026-05-05", "close": 225.9, "volume": 777750.0}, {"date": "2026-05-06", "close": 236.88, "volume": 1363494.0}, {"date": "2026-05-07", "close": 232.68, "volume": 1299165.0}, {"date": "2026-05-08", "close": 238.91, "volume": 856432.0}, {"date": "2026-05-11", "close": 245.13, "volume": 672092.0}, {"date": "2026-05-12", "close": 245.35, "volume": 635634.0}, {"date": "2026-05-13", "close": 244.99, "volume": 752733.0}, {"date": "2026-05-14", "close": 240.57, "volume": 559330.0}, {"date": "2026-05-15", "close": 228.32, "volume": 874484.0}, {"date": "2026-05-18", "close": 226.23, "volume": 645661.0}, {"date": "2026-05-19", "close": 218.93, "volume": 708245.0}, {"date": "2026-05-20", "close": 223.09, "volume": 617652.0}, {"date": "2026-05-21", "close": 222.33, "volume": 428005.0}, {"date": "2026-05-22", "close": 220.29, "volume": 410909.0}, {"date": "2026-05-26", "close": 225.95, "volume": 677682.0}, {"date": "2026-05-27", "close": 218.33, "volume": 631105.0}, {"date": "2026-05-28", "close": 222.68, "volume": 651103.0}, {"date": "2026-05-29", "close": 224.48, "volume": 669425.0}, {"date": "2026-06-01", "close": 217.86, "volume": 533588.0}, {"date": "2026-06-02", "close": 219.58, "volume": 661106.0}, {"date": "2026-06-03", "close": 216.79, "volume": 618404.0}, {"date": "2026-06-04", "close": 220.17, "volume": 399037.0}, {"date": "2026-06-05", "close": 206.07, "volume": 755833.0}, {"date": "2026-06-08", "close": 205.7, "volume": 626729.0}, {"date": "2026-06-09", "close": 204.79, "volume": 734719.0}, {"date": "2026-06-10", "close": 197.07, "volume": 969305.0}, {"date": "2026-06-11", "close": 204.57, "volume": 796033.0}, {"date": "2026-06-12", "close": 207.57, "volume": 723615.0}, {"date": "2026-06-15", "close": 215.52, "volume": 1038655.0}, {"date": "2026-06-16", "close": 221.53, "volume": 693363.0}, {"date": "2026-06-17", "close": 218.42, "volume": 1309835.0}, {"date": "2026-06-18", "close": 214.82, "volume": 1630175.0}, {"date": "2026-06-22", "close": 214.65, "volume": 784700.0}, {"date": "2026-06-23", "close": 206.61, "volume": 581806.0}, {"date": "2026-06-24", "close": 202.24, "volume": 864341.0}, {"date": "2026-06-25", "close": 204.62, "volume": 634628.0}, {"date": "2026-06-26", "close": 207.95, "volume": 793921.0}, {"date": "2026-06-29", "close": 202.12, "volume": 529938.0}, {"date": "2026-06-30", "close": 199.61, "volume": 712641.0}, {"date": "2026-07-01", "close": 198.79, "volume": 825502.0}, {"date": "2026-07-02", "close": 204.13, "volume": 733822.0}, {"date": "2026-07-06", "close": 201.91, "volume": 644911.0}, {"date": "2026-07-07", "close": 196.61, "volume": 773917.0}, {"date": "2026-07-08", "close": 191.93, "volume": 875910.0}, {"date": "2026-07-09", "close": 198.78, "volume": 535859.0}, {"date": "2026-07-10", "close": 196.83, "volume": 472612.0}, {"date": "2026-07-13", "close": 193.47, "volume": 847836.0}, {"date": "2026-07-14", "close": 193.51, "volume": 854397.0}, {"date": "2026-07-15", "close": 193.02, "volume": 469817.0}, {"date": "2026-07-16", "close": 191.175, "volume": 748429.0}, {"date": "2026-07-17", "close": 189.17, "volume": 628548.0}, {"date": "2026-07-20", "close": 187.36, "volume": 556822.0}, {"date": "2026-07-21", "close": 194.01, "volume": 528150.0}, {"date": "2026-07-22", "close": 201.26, "volume": 637178.0}, {"date": "2026-07-23", "close": 199.64, "volume": 584458.0}, {"date": "2026-07-24", "close": 200.96, "volume": 639574.0}, {"date": "2026-07-27", "close": 201.02, "volume": 605001.0}, {"date": "2026-07-28", "close": 196.16, "volume": 748803.0}, {"date": "2026-07-29", "close": 195.48, "volume": 1101006.0}, {"date": "2026-07-30", "close": 203.04, "volume": 490254.0}, {"date": "2026-07-31", "close": 198.35, "volume": 854635.0}, {"date": "2026-08-03", "close": 202.04, "volume": 607816.0}, {"date": "2026-08-04", "close": 206.03, "volume": 866960.0}, {"date": "2026-08-05", "close": 215.09, "volume": 987183.0}, {"date": "2026-08-06", "close": 218.11, "volume": 801643.0}, {"date": "2026-08-07", "close": 229.92, "volume": 849201.0}], "refreshing": true}