{"ticker": "TPL", "overview": {"cik": "1811074", "ticker": "TPL", "name": "Texas Pacific Land Corp", "industry": "Oil Royalty Traders", "country": "United States", "sic": "6792", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030032", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029936", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029777", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029695", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029565", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029484", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029371", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029258", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029141", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029078", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028960", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028893", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028802", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028696", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028609", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028485", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028299", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028127", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027889", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001437749-26-027539", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027275", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026894", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026727", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026469", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026114", "price_sensitive": false}]}, "description": "Texas Pacific Land Corp trades as TPL on the NYSE and is registered in the United States, classified under Oil Royalty Traders (SIC 6792). Privy Trades holds 43 insider filings for the company, from July 2026 to September 2026. Across those, 1 insider disclosed 34 open-market purchases totalling $12.78K. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 34, "buy_sum": 12780.28, "sell_n": 0, "sell_sum": 0, "net": 12780.28, "insiders": 1, "first_date": "2026-07-20", "last_date": "2026-09-10"}, "metrics": {"ticker": "TPL", "has_prices": true, "as_of": "2026-09-10", "last": 366.1, "prev_close": 374.06, "change": -7.9599999999999795, "change_pct": -0.021280008554777255, "session_volume": 309807.0, "vwap_5": 370.6612497510842, "vwap_20": 368.74184167550544, "vwap_60": 382.4879205321089, "vwap_250": 383.66252166000584, "high_52w": 539.79, "low_52w": 273.5633, "avg_volume_20": 343094.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001131", "src": "13DG", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Texas Pacific Land Corp", "who_key": "Texas Pacific Land Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Texas Pacific Land Corp takes a 5.11% passive stake in TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/0002100121-26-001131-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "0001437749-26-030130", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 366.18, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $366 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926030130/0001437749-26-030130-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77260}, {"id": "0001437749-26-030032", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 378.57, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $378 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926030032/0001437749-26-030032-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "0001437749-26-029936", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 375.1, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $375 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029936/0001437749-26-029936-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001437749-26-029777", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 360.03, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "TPL's biggest backer adds $360", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029777/0001437749-26-029777-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001437749-26-029695", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 367.61, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $367 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029695/0001437749-26-029695-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001437749-26-029565", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 363.2, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $363 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029565/0001437749-26-029565-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001437749-26-029484", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369.1, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $369 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029484/0001437749-26-029484-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001437749-26-029371", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369.47, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "TPL's biggest backer adds $369", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029371/0001437749-26-029371-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001437749-26-029258", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 364.42, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $364 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029258/0001437749-26-029258-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001437749-26-029141", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 365.74, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $365 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029141/0001437749-26-029141-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0001437749-26-029078", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 375.0, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "TPL's biggest backer adds $375", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029078/0001437749-26-029078-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001437749-26-028960", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 372.58, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $372 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028960/0001437749-26-028960-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001437749-26-028893", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377.39, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "TPL's biggest backer adds $377", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028893/0001437749-26-028893-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0001437749-26-028802", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 381.51, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $381 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028802/0001437749-26-028802-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "0001437749-26-028696", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377.85, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $377 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028696/0001437749-26-028696-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001437749-26-028609", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 372.1, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $372 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028609/0001437749-26-028609-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "0001437749-26-028485", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 361.16, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $361 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028485/0001437749-26-028485-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110380}, {"id": "0001437749-26-028299", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 357.32, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $357 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028299/0001437749-26-028299-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001437749-26-028127", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 357.56, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $357 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028127/0001437749-26-028127-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001437749-26-027889", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 343.02, "score": 14.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $343 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926027889/0001437749-26-027889-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001437749-26-027539", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 353.15, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $353 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926027539/0001437749-26-027539-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001437749-26-027275", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 352.62, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $352 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926027275/0001437749-26-027275-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001437749-26-026894", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 345.1, "score": 14.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $345 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926026894/0001437749-26-026894-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001437749-26-026727", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 353.28, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $353 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926026727/0001437749-26-026727-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0001437749-26-026469", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 355.62, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $355 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926026469/0001437749-26-026469-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001437749-26-025589", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 392.66, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $392 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926025589/0001437749-26-025589-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0001437749-26-025384", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 400.09, "score": 14.3, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $400 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926025384/0001437749-26-025384-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001437749-26-025180", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 389.14, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $389 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926025180/0001437749-26-025180-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "0001437749-26-024804", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 393.09, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $393 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926024804/0001437749-26-024804-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140620}], "recent_buys": [{"id": "0001437749-26-030130", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 366.18, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $366 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926030130/0001437749-26-030130-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77260}, {"id": "0001437749-26-030032", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 378.57, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $378 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926030032/0001437749-26-030032-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "0001437749-26-029936", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 375.1, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $375 more of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029936/0001437749-26-029936-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001437749-26-029777", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 360.03, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "TPL's biggest backer adds $360", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029777/0001437749-26-029777-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0001437749-26-029695", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 367.61, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $367 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029695/0001437749-26-029695-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001437749-26-029565", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 363.2, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $363 into TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029565/0001437749-26-029565-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001437749-26-029484", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369.1, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $369 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029484/0001437749-26-029484-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001437749-26-029371", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369.47, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "TPL's biggest backer adds $369", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029371/0001437749-26-029371-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001437749-26-029258", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 364.42, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $364 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029258/0001437749-26-029258-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001437749-26-029141", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 365.74, "score": 14.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $365 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029141/0001437749-26-029141-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0001437749-26-029078", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 375.0, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "TPL's biggest backer adds $375", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029078/0001437749-26-029078-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001437749-26-028960", "src": "INSIDERS", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 372.58, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $372 of TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028960/0001437749-26-028960-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}], "institutional": [{"id": "13DG-0002100121-26-001131", "src": "13DG", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Texas Pacific Land Corp", "who_key": "Texas Pacific Land Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Texas Pacific Land Corp takes a 5.11% passive stake in TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/0002100121-26-001131-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0001056823-26-000015", "src": "13DG", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC moves to a 14.7% activist stake in TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001056823-26-000015-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0002100119-26-001137", "src": "13DG", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Texas Pacific Land Corp", "who_key": "Texas Pacific Land Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Texas Pacific Land Corp takes a 6.3% passive stake in TPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/0002100119-26-001137-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0001437749-26-012132", "src": "13DG", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC adjusts its stake in TPL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001437749-26-012132-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293260}, {"id": "13DG-0000102909-26-002443", "src": "13DG", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Texas Pacific Land Corp", "who_key": "Texas Pacific Land Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Texas Pacific Land Corp adjusts its stake in TPL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/0000102909-26-002443-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "13DG-0001437749-26-009971", "src": "13DG", "ticker": "TPL", "cik": "1811074", "company": "Texas Pacific Land Corp", "company_raw": "Texas Pacific Land Corp", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC adjusts its stake in TPL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001437749-26-009971-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Texas Pacific Land Corporation Common Stock", "new_value": "Texas Pacific Land Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001811074", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001811074", "applied": 1, "detected_at": "2026-10-28T01:46:06.690548"}]}, "key_people": [{"who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12780.28, "sold": 0, "net": 12780.28, "trades": 34, "top_score": 14.4, "lean": "buying", "history": [{"action": "BUY", "amount": 366.18, "date": "2026-09-10", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926030130/0001437749-26-030130-index.htm"}, {"action": "BUY", "amount": 378.57, "date": "2026-09-09", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926030032/0001437749-26-030032-index.htm"}, {"action": "BUY", "amount": 375.1, "date": "2026-09-08", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029936/0001437749-26-029936-index.htm"}, {"action": "BUY", "amount": 360.03, "date": "2026-09-04", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029777/0001437749-26-029777-index.htm"}, {"action": "BUY", "amount": 367.61, "date": "2026-09-03", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029695/0001437749-26-029695-index.htm"}, {"action": "BUY", "amount": 363.2, "date": "2026-09-02", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029565/0001437749-26-029565-index.htm"}, {"action": "BUY", "amount": 369.1, "date": "2026-09-01", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029484/0001437749-26-029484-index.htm"}, {"action": "BUY", "amount": 369.47, "date": "2026-08-31", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029371/0001437749-26-029371-index.htm"}, {"action": "BUY", "amount": 364.42, "date": "2026-08-28", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029258/0001437749-26-029258-index.htm"}, {"action": "BUY", "amount": 365.74, "date": "2026-08-27", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029141/0001437749-26-029141-index.htm"}, {"action": "BUY", "amount": 375.0, "date": "2026-08-26", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926029078/0001437749-26-029078-index.htm"}, {"action": "BUY", "amount": 372.58, "date": "2026-08-25", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028960/0001437749-26-028960-index.htm"}, {"action": "BUY", "amount": 377.39, "date": "2026-08-24", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028893/0001437749-26-028893-index.htm"}, {"action": "BUY", "amount": 381.51, "date": "2026-08-21", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028802/0001437749-26-028802-index.htm"}, {"action": "BUY", "amount": 377.85, "date": "2026-08-20", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028696/0001437749-26-028696-index.htm"}, {"action": "BUY", "amount": 372.1, "date": "2026-08-19", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028609/0001437749-26-028609-index.htm"}, {"action": "BUY", "amount": 361.16, "date": "2026-08-18", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028485/0001437749-26-028485-index.htm"}, {"action": "BUY", "amount": 357.32, "date": "2026-08-17", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028299/0001437749-26-028299-index.htm"}, {"action": "BUY", "amount": 357.56, "date": "2026-08-14", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926028127/0001437749-26-028127-index.htm"}, {"action": "BUY", "amount": 343.02, "date": "2026-08-13", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926027889/0001437749-26-027889-index.htm"}, {"action": "BUY", "amount": 353.15, "date": "2026-08-12", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926027539/0001437749-26-027539-index.htm"}, {"action": "BUY", "amount": 352.62, "date": "2026-08-11", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926027275/0001437749-26-027275-index.htm"}, {"action": "BUY", "amount": 345.1, "date": "2026-08-10", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926026894/0001437749-26-026894-index.htm"}, {"action": "BUY", "amount": 353.28, "date": "2026-08-07", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926026727/0001437749-26-026727-index.htm"}, {"action": "BUY", "amount": 355.62, "date": "2026-08-06", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926026469/0001437749-26-026469-index.htm"}], "latest": {"action": "BUY", "amount": 366.18, "date": "2026-09-10", "score": 14.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1811074/000143774926030130/0001437749-26-030130-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "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"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}], "activity": [{"date": "2026-08-06", "net": 355.62}, {"date": "2026-08-07", "net": 353.28}, {"date": "2026-08-10", "net": 345.1}, {"date": "2026-08-11", "net": 352.62}, {"date": "2026-08-12", "net": 353.15}, {"date": "2026-08-13", "net": 343.02}, {"date": "2026-08-14", "net": 357.56}, {"date": "2026-08-17", "net": 357.32}, {"date": "2026-08-18", "net": 361.16}, {"date": "2026-08-19", "net": 372.1}, {"date": "2026-08-20", "net": 377.85}, {"date": "2026-08-21", "net": 381.51}, {"date": "2026-08-24", "net": 377.39}, {"date": "2026-08-25", "net": 372.58}, {"date": "2026-08-26", "net": 375.0}, {"date": "2026-08-27", "net": 365.74}, {"date": "2026-08-28", "net": 364.42}, {"date": "2026-08-31", "net": 369.47}, {"date": "2026-09-01", "net": 369.1}, {"date": "2026-09-02", "net": 363.2}, {"date": "2026-09-03", "net": 367.61}, {"date": "2026-09-04", "net": 360.03}, {"date": "2026-09-08", "net": 375.1}, {"date": "2026-09-09", "net": 378.57}, {"date": "2026-09-10", "net": 366.18}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030032", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029936", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029777", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029695", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029565", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029484", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029371", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029258", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029141", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029078", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028960", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028893", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028802", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028696", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028609", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028485", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028299", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028127", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027889", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001437749-26-027539", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027275", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026894", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026727", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026469", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026114", "price_sensitive": false}], "performance": {"ticker": "TPL", "has_prices": true, "summary": {"n": 36, "avg": -0.018084176724998274, "win_rate": 0.3333333333333333, "best": 0.17168272329661158, "worst": -0.15469868390671898, "as_of": "2026-09-10"}, "buys": [{"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 366.18, "date": "2026-09-10", "score": 14.1, "ref_price": 366.1, "return": 0.0}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 378.57, "date": "2026-09-09", "score": 14.2, "ref_price": 374.06, "return": -0.021280008554777255}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 375.1, "date": "2026-09-08", "score": 14.2, "ref_price": 381.9, "return": -0.041372086933752175}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 360.03, "date": "2026-09-04", "score": 14.1, "ref_price": 362.42, "return": 0.010153965012968398}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 367.61, "date": "2026-09-03", "score": 14.1, "ref_price": 366.5, "return": -0.0010914051841745627}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 363.2, "date": "2026-09-02", "score": 14.1, "ref_price": 367.32, "return": -0.0033213546771206862}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 369.1, "date": "2026-09-01", "score": 14.1, "ref_price": 369.93, "return": -0.010353310085691845}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 369.47, "date": "2026-08-31", "score": 14.1, "ref_price": 374.34, "return": -0.022012074584602106}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 364.42, "date": "2026-08-28", "score": 14.1, "ref_price": 364.38, "return": 0.0047203468906087806}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 365.74, "date": "2026-08-27", "score": 14.1, "ref_price": 369.71, "return": -0.009764409942928124}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 375.0, "date": "2026-08-26", "score": 14.2, "ref_price": 369.4, "return": -0.008933405522468746}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 372.58, "date": "2026-08-25", "score": 14.2, "ref_price": 372.79, "return": -0.017945760347648804}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 377.39, "date": "2026-08-24", "score": 14.2, "ref_price": 373.45, "return": -0.019681349578256704}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 381.51, "date": "2026-08-21", "score": 14.2, "ref_price": 383.64, "return": -0.04571994578250434}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 377.85, "date": "2026-08-20", "score": 14.2, "ref_price": 369.56, "return": -0.009362485117436897}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 372.1, "date": "2026-08-19", "score": 14.1, "ref_price": 373.18, "return": -0.018972077817675074}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 361.16, "date": "2026-08-18", "score": 14.1, "ref_price": 365.36, "return": 0.0020253996058682095}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 357.32, "date": "2026-08-17", "score": 14.1, "ref_price": 360.79, "return": 0.014717702818814274}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 357.56, "date": "2026-08-14", "score": 14.1, "ref_price": 358.52, "return": 0.021142474617873594}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 343.02, "date": "2026-08-13", "score": 14.0, "ref_price": 347.04, "return": 0.054921622867680965}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 353.15, "date": "2026-08-12", "score": 14.1, "ref_price": 342.77, "return": 0.06806313271289799}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 352.62, "date": "2026-08-11", "score": 14.1, "ref_price": 364.97, "return": 0.0030961448886209697}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 345.1, "date": "2026-08-10", "score": 14.0, "ref_price": 350.44, "return": 0.04468667960278514}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 353.28, "date": "2026-08-07", "score": 14.1, "ref_price": 340.65, "return": 0.07471011301922809}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 355.62, "date": "2026-08-06", "score": 14.1, "ref_price": 355.64, "return": 0.029411764705882457}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 392.66, "date": "2026-08-03", "score": 14.2, "ref_price": 406.15, "return": -0.09860888834174555}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 400.09, "date": "2026-07-31", "score": 14.3, "ref_price": 402.58, "return": -0.09061552983257977}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 389.14, "date": "2026-07-30", "score": 14.2, "ref_price": 394.25, "return": -0.07140139505389975}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 393.09, "date": "2026-07-28", "score": 14.2, "ref_price": 389.42, "return": -0.059883929947100796}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 409.31, "date": "2026-07-27", "score": 14.3, "ref_price": 396.62, "return": -0.07695022943875746}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 423.94, "date": "2026-07-24", "score": 14.3, "ref_price": 419.44, "return": -0.12716955941255}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 427.42, "date": "2026-07-22", "score": 14.4, "ref_price": 433.1, "return": -0.15469868390671898}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 413.48, "date": "2026-07-21", "score": 14.3, "ref_price": 418.91, "return": -0.12606526461531117}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 416.47, "date": "2026-07-20", "score": 14.3, "ref_price": 405.87, "return": -0.09798704018528095}, {"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": 312.4566, "return": 0.17168272329661158}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 372.4966, "return": -0.01717223727679656}]}, "price_series": [{"date": "2016-08-01", "close": 17.4, "volume": 99819.0}, {"date": "2016-08-02", "close": 18.0233, "volume": 122112.0}, {"date": "2016-08-03", "close": 18.6667, "volume": 58923.0}, {"date": "2016-08-04", "close": 19.1911, "volume": 118566.0}, {"date": "2016-08-05", "close": 19.4433, "volume": 97083.0}, {"date": "2016-08-08", "close": 19.7844, "volume": 202860.0}, {"date": "2016-08-09", "close": 19.6556, "volume": 92106.0}, {"date": "2016-08-10", "close": 19.5, "volume": 68463.0}, {"date": "2016-08-11", "close": 19.3667, "volume": 109188.0}, {"date": "2016-08-12", "close": 19.5044, "volume": 112365.0}, {"date": "2016-08-15", "close": 19.6389, "volume": 120330.0}, {"date": "2016-08-16", "close": 19.5267, "volume": 63441.0}, {"date": "2016-08-17", "close": 19.72, "volume": 97317.0}, {"date": "2016-08-18", "close": 19.9889, "volume": 185607.0}, {"date": "2016-08-19", "close": 19.8389, "volume": 62109.0}, {"date": "2016-08-22", "close": 19.9278, "volume": 57510.0}, {"date": "2016-08-23", "close": 19.5778, "volume": 129375.0}, {"date": "2016-08-24", "close": 19.5833, "volume": 134235.0}, {"date": "2016-08-25", "close": 19.1922, "volume": 121833.0}, {"date": "2016-08-26", "close": 19.2889, "volume": 48213.0}, {"date": "2016-08-29", "close": 19.4589, "volume": 98514.0}, {"date": "2016-08-30", "close": 19.7222, "volume": 65007.0}, {"date": "2016-08-31", "close": 19.6333, "volume": 98037.0}, {"date": "2016-09-01", "close": 19.6156, "volume": 75726.0}, {"date": "2016-09-02", "close": 19.6444, "volume": 132642.0}, {"date": "2016-09-06", "close": 19.7822, "volume": 226728.0}, {"date": "2016-09-07", "close": 20.5622, "volume": 316881.0}, {"date": "2016-09-08", "close": 24.5233, "volume": 3200067.0}, {"date": "2016-09-09", "close": 21.8889, "volume": 1196352.0}, {"date": "2016-09-12", "close": 22.1111, "volume": 383265.0}, {"date": "2016-09-13", "close": 22.1222, "volume": 349029.0}, {"date": "2016-09-14", "close": 23.0967, "volume": 389439.0}, {"date": "2016-09-15", "close": 24.0011, "volume": 234954.0}, {"date": "2016-09-16", "close": 24.4433, "volume": 270396.0}, {"date": "2016-09-19", "close": 23.9933, "volume": 267165.0}, {"date": "2016-09-20", "close": 24.3344, "volume": 114597.0}, {"date": "2016-09-21", "close": 24.3856, "volume": 133785.0}, {"date": "2016-09-22", "close": 24.3911, "volume": 245871.0}, {"date": "2016-09-23", "close": 24.23, "volume": 69462.0}, {"date": "2016-09-26", "close": 24.8078, "volume": 126000.0}, {"date": "2016-09-27", "close": 25.2222, "volume": 102789.0}, {"date": "2016-09-28", "close": 25.89, "volume": 258444.0}, {"date": "2016-09-29", "close": 26.0378, "volume": 257877.0}, {"date": "2016-09-30", "close": 26.5922, "volume": 214938.0}, {"date": "2016-10-03", "close": 26.6033, "volume": 331479.0}, {"date": "2016-10-04", "close": 26.5733, "volume": 226215.0}, {"date": "2016-10-05", "close": 27.4089, "volume": 222597.0}, {"date": "2016-10-06", "close": 27.9711, "volume": 223038.0}, {"date": "2016-10-07", "close": 28.5556, "volume": 346131.0}, {"date": "2016-10-10", "close": 28.7289, "volume": 224676.0}, {"date": "2016-10-11", "close": 28.7389, "volume": 113697.0}, {"date": "2016-10-12", "close": 29.9022, "volume": 345123.0}, {"date": "2016-10-13", "close": 30.1722, "volume": 247167.0}, {"date": "2016-10-14", "close": 30.5333, "volume": 385686.0}, {"date": "2016-10-17", "close": 30.3133, "volume": 162621.0}, {"date": "2016-10-18", "close": 30.4078, "volume": 205065.0}, {"date": "2016-10-19", "close": 31.1644, "volume": 175050.0}, {"date": "2016-10-20", "close": 30.8878, "volume": 185355.0}, {"date": "2016-10-21", "close": 31.6656, "volume": 209187.0}, {"date": "2016-10-24", "close": 33.0011, "volume": 400086.0}, {"date": "2016-10-25", "close": 33.8333, "volume": 493956.0}, {"date": "2016-10-26", "close": 32.0, "volume": 332469.0}, {"date": "2016-10-27", "close": 28.8878, "volume": 629793.0}, {"date": "2016-10-28", "close": 29.9378, "volume": 234117.0}, {"date": "2016-10-31", "close": 29.4756, "volume": 159552.0}, {"date": "2016-11-01", "close": 29.58, "volume": 63828.0}, {"date": "2016-11-02", "close": 29.2989, "volume": 204084.0}, {"date": "2016-11-03", "close": 28.2822, "volume": 169623.0}, {"date": "2016-11-04", "close": 27.8922, "volume": 230994.0}, {"date": "2016-11-07", "close": 28.1667, "volume": 116748.0}, {"date": "2016-11-08", "close": 28.0478, "volume": 137448.0}, {"date": "2016-11-09", "close": 29.5178, "volume": 166014.0}, {"date": "2016-11-10", "close": 31.2222, "volume": 232749.0}, {"date": "2016-11-11", "close": 31.5867, "volume": 201951.0}, {"date": "2016-11-14", "close": 31.2667, "volume": 141651.0}, {"date": "2016-11-15", "close": 31.7567, "volume": 164295.0}, {"date": "2016-11-16", "close": 31.1633, "volume": 90531.0}, {"date": "2016-11-17", "close": 32.0011, "volume": 144477.0}, {"date": "2016-11-18", "close": 32.2867, "volume": 257040.0}, {"date": "2016-11-21", "close": 32.6656, "volume": 78075.0}, {"date": "2016-11-22", "close": 31.9989, "volume": 68229.0}, {"date": "2016-11-23", "close": 32.4422, "volume": 48492.0}, {"date": "2016-11-25", "close": 32.3778, "volume": 30978.0}, {"date": "2016-11-28", "close": 32.1333, "volume": 111429.0}, {"date": "2016-11-29", "close": 32.21, "volume": 81666.0}, {"date": "2016-11-30", "close": 33.0344, "volume": 372780.0}, {"date": "2016-12-01", "close": 32.61, "volume": 133767.0}, {"date": "2016-12-02", "close": 33.5544, "volume": 194850.0}, {"date": "2016-12-05", "close": 33.0178, "volume": 78156.0}, {"date": "2016-12-06", "close": 32.8711, "volume": 129672.0}, {"date": "2016-12-07", "close": 33.4099, "volume": 52497.0}, {"date": "2016-12-08", "close": 33.7333, "volume": 142011.0}, {"date": "2016-12-09", "close": 33.8222, "volume": 201717.0}, {"date": "2016-12-12", "close": 33.0656, "volume": 121275.0}, {"date": "2016-12-13", "close": 33.6678, "volume": 59643.0}, {"date": "2016-12-14", "close": 33.1333, "volume": 68535.0}, {"date": "2016-12-15", "close": 33.2178, "volume": 115398.0}, {"date": "2016-12-16", "close": 33.2367, "volume": 112320.0}, {"date": "2016-12-19", "close": 33.1011, "volume": 147051.0}, {"date": "2016-12-20", "close": 33.3544, "volume": 135099.0}, {"date": "2016-12-21", "close": 33.3356, "volume": 125658.0}, {"date": "2016-12-22", "close": 33.3889, "volume": 106200.0}, {"date": "2016-12-23", "close": 33.2222, "volume": 57654.0}, {"date": "2016-12-27", "close": 33.3611, "volume": 83745.0}, {"date": "2016-12-28", "close": 33.1122, "volume": 78939.0}, {"date": "2016-12-29", "close": 33.0633, "volume": 71937.0}, {"date": "2016-12-30", "close": 32.9744, "volume": 110988.0}, {"date": "2017-01-03", "close": 33.2882, "volume": 142407.0}, {"date": "2017-01-04", "close": 34.2311, "volume": 296190.0}, {"date": "2017-01-05", "close": 35.9644, "volume": 462393.0}, {"date": "2017-01-06", "close": 35.5567, "volume": 182025.0}, {"date": "2017-01-09", "close": 35.7322, "volume": 76005.0}, {"date": "2017-01-10", "close": 35.8889, "volume": 114408.0}, {"date": "2017-01-11", "close": 35.2778, "volume": 96993.0}, {"date": "2017-01-12", "close": 35.4839, "volume": 459513.0}, {"date": "2017-01-13", "close": 36.3878, "volume": 372528.0}, {"date": "2017-01-17", "close": 36.9556, "volume": 332334.0}, {"date": "2017-01-18", "close": 36.7778, "volume": 173529.0}, {"date": "2017-01-19", "close": 36.6056, "volume": 87273.0}, {"date": "2017-01-20", "close": 36.3322, "volume": 139374.0}, {"date": "2017-01-23", "close": 35.4356, "volume": 98217.0}, {"date": "2017-01-24", "close": 35.7667, "volume": 47880.0}, {"date": "2017-01-25", "close": 36.0189, "volume": 124200.0}, {"date": "2017-01-26", "close": 36.2778, "volume": 90576.0}, {"date": "2017-01-27", "close": 35.7767, "volume": 84798.0}, {"date": "2017-01-30", "close": 35.4606, "volume": 105138.0}, {"date": "2017-01-31", "close": 35.28, "volume": 55647.0}, {"date": "2017-02-01", "close": 35.5444, "volume": 52020.0}, {"date": "2017-02-02", "close": 35.1611, "volume": 62442.0}, {"date": "2017-02-03", "close": 35.3056, "volume": 70299.0}, {"date": "2017-02-06", "close": 35.2233, "volume": 46737.0}, {"date": "2017-02-07", "close": 35.2767, "volume": 38556.0}, {"date": "2017-02-08", "close": 34.8567, "volume": 142632.0}, {"date": "2017-02-09", "close": 35.2222, "volume": 99333.0}, {"date": "2017-02-10", "close": 35.4156, "volume": 76527.0}, {"date": "2017-02-13", "close": 35.3567, "volume": 39843.0}, {"date": "2017-02-14", "close": 34.4444, "volume": 112266.0}, {"date": "2017-02-15", "close": 34.1222, "volume": 109917.0}, {"date": "2017-02-16", "close": 33.4256, "volume": 161082.0}, {"date": "2017-02-17", "close": 33.6589, "volume": 174663.0}, {"date": "2017-02-21", "close": 32.79, "volume": 205965.0}, {"date": "2017-02-22", "close": 33.3389, "volume": 129222.0}, {"date": "2017-02-23", "close": 33.1356, "volume": 59940.0}, {"date": "2017-02-24", "close": 33.1111, "volume": 104688.0}, {"date": "2017-02-27", "close": 33.4233, "volume": 83745.0}, {"date": "2017-02-28", "close": 33.1678, "volume": 83493.0}, {"date": "2017-03-01", "close": 33.1322, "volume": 168795.0}, {"date": "2017-03-02", "close": 33.0556, "volume": 95751.0}, {"date": "2017-03-03", "close": 32.7811, "volume": 172593.0}, {"date": "2017-03-06", "close": 33.3333, "volume": 102753.0}, {"date": "2017-03-07", "close": 33.0856, "volume": 95814.0}, {"date": "2017-03-08", "close": 30.3611, "volume": 446184.0}, {"date": "2017-03-09", "close": 30.6111, "volume": 351351.0}, {"date": "2017-03-10", "close": 30.2889, "volume": 169353.0}, {"date": "2017-03-13", "close": 31.09, "volume": 215847.0}, {"date": "2017-03-14", "close": 29.6211, "volume": 356967.0}, {"date": "2017-03-15", "close": 30.6044, "volume": 235584.0}, {"date": "2017-03-16", "close": 30.2278, "volume": 89676.0}, {"date": "2017-03-17", "close": 31.3567, "volume": 142731.0}, {"date": "2017-03-20", "close": 31.3411, "volume": 200880.0}, {"date": "2017-03-21", "close": 30.3889, "volume": 227628.0}, {"date": "2017-03-22", "close": 30.4556, "volume": 122931.0}, {"date": "2017-03-23", "close": 30.7656, "volume": 115686.0}, {"date": "2017-03-24", "close": 31.1111, "volume": 124209.0}, {"date": "2017-03-27", "close": 31.3653, "volume": 215352.0}, {"date": "2017-03-28", "close": 31.0367, "volume": 92880.0}, {"date": "2017-03-29", "close": 31.0, "volume": 260442.0}, {"date": "2017-03-30", "close": 30.9444, "volume": 238968.0}, {"date": "2017-03-31", "close": 31.0833, "volume": 124263.0}, {"date": "2017-04-03", "close": 31.34, "volume": 82701.0}, {"date": "2017-04-04", "close": 31.5444, "volume": 108063.0}, {"date": "2017-04-05", "close": 31.3778, "volume": 165933.0}, {"date": "2017-04-06", "close": 31.2728, "volume": 208638.0}, {"date": "2017-04-07", "close": 31.2044, "volume": 88155.0}, {"date": "2017-04-10", "close": 31.2144, "volume": 174618.0}, {"date": "2017-04-11", "close": 31.8911, "volume": 140472.0}, {"date": "2017-04-12", "close": 32.2756, "volume": 244053.0}, {"date": "2017-04-13", "close": 31.1071, "volume": 195399.0}, {"date": "2017-04-17", "close": 31.3389, "volume": 121257.0}, {"date": "2017-04-18", "close": 31.7078, "volume": 262710.0}, {"date": "2017-04-19", "close": 31.4222, "volume": 173574.0}, {"date": "2017-04-20", "close": 31.4244, "volume": 160155.0}, {"date": "2017-04-21", "close": 31.9444, "volume": 132498.0}, {"date": "2017-04-24", "close": 32.4122, "volume": 168876.0}, {"date": "2017-04-25", "close": 32.5333, "volume": 123489.0}, {"date": "2017-04-26", "close": 32.2567, "volume": 78048.0}, {"date": "2017-04-27", "close": 32.2222, "volume": 91890.0}, {"date": "2017-04-28", "close": 34.1233, "volume": 548388.0}, {"date": "2017-05-01", "close": 34.4522, "volume": 154035.0}, {"date": "2017-05-02", "close": 34.2444, "volume": 94617.0}, {"date": "2017-05-03", "close": 33.4511, "volume": 215838.0}, {"date": "2017-05-04", "close": 33.3222, "volume": 169164.0}, {"date": "2017-05-05", "close": 33.3244, "volume": 54045.0}, {"date": "2017-05-08", "close": 33.2333, "volume": 87183.0}, {"date": "2017-05-09", "close": 33.2156, "volume": 75114.0}, {"date": "2017-05-10", "close": 33.3644, "volume": 85023.0}, {"date": "2017-05-11", "close": 33.1111, "volume": 66249.0}, {"date": "2017-05-12", "close": 32.8422, "volume": 30564.0}, {"date": "2017-05-15", "close": 33.2067, "volume": 93906.0}, {"date": "2017-05-16", "close": 33.1111, "volume": 104085.0}, {"date": "2017-05-17", "close": 31.5544, "volume": 228969.0}, {"date": "2017-05-18", "close": 31.6044, "volume": 207612.0}, {"date": "2017-05-19", "close": 31.9333, "volume": 218979.0}, {"date": "2017-05-22", "close": 32.0144, "volume": 125028.0}, {"date": "2017-05-23", "close": 32.2889, "volume": 82782.0}, {"date": "2017-05-24", "close": 32.3944, "volume": 121113.0}, {"date": "2017-05-25", "close": 32.0506, "volume": 97407.0}, {"date": "2017-05-26", "close": 32.1533, "volume": 108243.0}, {"date": "2017-05-30", "close": 31.6944, "volume": 98928.0}, {"date": "2017-05-31", "close": 31.4833, "volume": 208089.0}, {"date": "2017-06-01", "close": 31.0478, "volume": 187029.0}, {"date": "2017-06-02", "close": 31.8756, "volume": 258012.0}, {"date": "2017-06-05", "close": 31.6122, "volume": 141975.0}, {"date": "2017-06-06", "close": 31.9989, "volume": 94896.0}, {"date": "2017-06-07", "close": 31.7156, "volume": 127926.0}, {"date": "2017-06-08", "close": 31.3656, "volume": 148095.0}, {"date": "2017-06-09", "close": 31.7978, "volume": 95283.0}, {"date": "2017-06-12", "close": 32.0544, "volume": 221472.0}, {"date": "2017-06-13", "close": 32.55, "volume": 119286.0}, {"date": "2017-06-14", "close": 32.64, "volume": 217926.0}, {"date": "2017-06-15", "close": 32.7189, "volume": 127206.0}, {"date": "2017-06-16", "close": 33.9089, "volume": 209448.0}, {"date": "2017-06-19", "close": 33.9178, "volume": 147402.0}, {"date": "2017-06-20", "close": 33.0544, "volume": 180990.0}, {"date": "2017-06-21", "close": 32.1111, "volume": 203283.0}, {"date": "2017-06-22", "close": 32.1544, "volume": 363276.0}, {"date": "2017-06-23", "close": 32.6922, "volume": 238392.0}, {"date": "2017-06-26", "close": 31.9844, "volume": 214884.0}, {"date": "2017-06-27", "close": 31.7378, "volume": 249408.0}, {"date": "2017-06-28", "close": 32.2811, "volume": 191655.0}, {"date": "2017-06-29", "close": 32.2378, "volume": 233235.0}, {"date": "2017-06-30", "close": 32.6422, "volume": 212778.0}, {"date": "2017-07-03", "close": 32.8456, "volume": 43173.0}, {"date": "2017-07-05", "close": 32.4189, "volume": 64260.0}, {"date": "2017-07-06", "close": 32.1989, "volume": 142614.0}, {"date": "2017-07-07", "close": 32.3567, "volume": 136611.0}, {"date": "2017-07-10", "close": 32.9411, "volume": 63810.0}, {"date": "2017-07-11", "close": 33.5233, "volume": 376632.0}, {"date": "2017-07-12", "close": 33.5111, "volume": 296424.0}, {"date": "2017-07-13", "close": 34.0522, "volume": 160434.0}, {"date": "2017-07-14", "close": 33.8611, "volume": 66231.0}, {"date": "2017-07-17", "close": 33.8711, "volume": 219681.0}, {"date": "2017-07-18", "close": 34.2411, "volume": 369873.0}, {"date": "2017-07-19", "close": 35.2456, "volume": 451971.0}, {"date": "2017-07-20", "close": 35.5722, "volume": 166617.0}, {"date": "2017-07-21", "close": 35.3456, "volume": 250884.0}, {"date": "2017-07-24", "close": 35.8889, "volume": 210501.0}, {"date": "2017-07-25", "close": 36.7511, "volume": 533511.0}, {"date": "2017-07-26", "close": 37.3333, "volume": 322182.0}, {"date": "2017-07-27", "close": 37.1411, "volume": 120519.0}, {"date": "2017-07-28", "close": 37.03, "volume": 203337.0}, {"date": "2017-07-31", "close": 36.89, "volume": 84492.0}, {"date": "2017-08-01", "close": 38.6667, "volume": 411777.0}, {"date": "2017-08-02", "close": 40.6967, "volume": 852966.0}, {"date": "2017-08-03", "close": 41.2289, "volume": 377352.0}, {"date": "2017-08-04", "close": 40.6678, "volume": 262440.0}, {"date": "2017-08-07", "close": 39.9622, "volume": 242685.0}, {"date": "2017-08-08", "close": 39.6611, "volume": 283113.0}, {"date": "2017-08-09", "close": 39.5, "volume": 215271.0}, {"date": "2017-08-10", "close": 39.6911, "volume": 194553.0}, {"date": "2017-08-11", "close": 39.9922, "volume": 359955.0}, {"date": "2017-08-14", "close": 41.26, "volume": 409635.0}, {"date": "2017-08-15", "close": 42.5744, "volume": 391887.0}, {"date": "2017-08-16", "close": 42.3889, "volume": 343323.0}, {"date": "2017-08-17", "close": 40.5778, "volume": 202329.0}, {"date": "2017-08-18", "close": 40.9222, "volume": 160083.0}, {"date": "2017-08-21", "close": 41.4567, "volume": 255033.0}, {"date": "2017-08-22", "close": 41.1056, "volume": 116487.0}, {"date": "2017-08-23", "close": 41.5233, "volume": 203967.0}, {"date": "2017-08-24", "close": 41.2767, "volume": 176238.0}, {"date": "2017-08-25", "close": 42.3656, "volume": 134910.0}, {"date": "2017-08-28", "close": 42.49, "volume": 137754.0}, {"date": "2017-08-29", "close": 42.7911, "volume": 196641.0}, {"date": "2017-08-30", "close": 44.4433, "volume": 307125.0}, {"date": "2017-08-31", "close": 44.8889, "volume": 308070.0}, {"date": "2017-09-01", "close": 43.7856, "volume": 155340.0}, {"date": "2017-09-05", "close": 42.7833, "volume": 117387.0}, {"date": "2017-09-06", "close": 43.5556, "volume": 195651.0}, {"date": "2017-09-07", "close": 43.9478, "volume": 162171.0}, {"date": "2017-09-08", "close": 43.1689, "volume": 111996.0}, {"date": "2017-09-11", "close": 43.2711, "volume": 207765.0}, {"date": "2017-09-12", "close": 41.9778, "volume": 398772.0}, {"date": "2017-09-13", "close": 42.3, "volume": 142110.0}, {"date": "2017-09-14", "close": 43.2778, "volume": 120321.0}, {"date": "2017-09-15", "close": 43.3278, "volume": 100476.0}, {"date": "2017-09-18", "close": 43.3622, "volume": 181305.0}, {"date": "2017-09-19", "close": 43.4789, "volume": 146196.0}, {"date": "2017-09-20", "close": 44.5911, "volume": 91944.0}, {"date": "2017-09-21", "close": 44.8889, "volume": 122742.0}, {"date": "2017-09-22", "close": 44.4122, "volume": 50382.0}, {"date": "2017-09-25", "close": 44.3622, "volume": 78606.0}, {"date": "2017-09-26", "close": 44.2289, "volume": 87903.0}, {"date": "2017-09-27", "close": 45.3333, "volume": 152847.0}, {"date": "2017-09-28", "close": 45.4844, "volume": 130986.0}, {"date": "2017-09-29", "close": 44.9, "volume": 56574.0}, {"date": "2017-10-02", "close": 45.58, "volume": 104805.0}, {"date": "2017-10-03", "close": 44.9922, "volume": 127062.0}, {"date": "2017-10-04", "close": 45.42, "volume": 66114.0}, {"date": "2017-10-05", "close": 45.6178, "volume": 102015.0}, {"date": "2017-10-06", "close": 45.0222, "volume": 149058.0}, {"date": "2017-10-09", "close": 45.2328, "volume": 97605.0}, {"date": "2017-10-10", "close": 45.89, "volume": 151335.0}, {"date": "2017-10-11", "close": 45.6667, "volume": 196056.0}, {"date": "2017-10-12", "close": 47.0044, "volume": 237510.0}, {"date": "2017-10-13", "close": 47.28, "volume": 179514.0}, {"date": "2017-10-16", "close": 47.2244, "volume": 166932.0}, {"date": "2017-10-17", "close": 45.6967, "volume": 118566.0}, {"date": "2017-10-18", "close": 46.0, "volume": 77535.0}, {"date": "2017-10-19", "close": 45.3344, "volume": 94374.0}, {"date": "2017-10-20", "close": 45.5822, "volume": 54504.0}, {"date": "2017-10-23", "close": 44.3844, "volume": 259533.0}, {"date": "2017-10-24", "close": 43.8756, "volume": 269901.0}, {"date": "2017-10-25", "close": 43.7567, "volume": 156276.0}, {"date": "2017-10-26", "close": 43.3367, "volume": 157356.0}, {"date": "2017-10-27", "close": 44.0333, "volume": 265941.0}, {"date": "2017-10-30", "close": 43.9644, "volume": 91629.0}, {"date": "2017-10-31", "close": 45.2467, "volume": 307449.0}, {"date": "2017-11-01", "close": 45.4089, "volume": 127071.0}, {"date": "2017-11-02", "close": 45.15, "volume": 168696.0}, {"date": "2017-11-03", "close": 45.93, "volume": 80154.0}, {"date": "2017-11-06", "close": 46.3822, "volume": 130392.0}, {"date": "2017-11-07", "close": 45.7733, "volume": 188883.0}, {"date": "2017-11-08", "close": 46.1811, "volume": 186336.0}, {"date": "2017-11-09", "close": 45.6689, "volume": 62361.0}, {"date": "2017-11-10", "close": 45.8567, "volume": 46539.0}, {"date": "2017-11-13", "close": 45.59, "volume": 62352.0}, {"date": "2017-11-14", "close": 45.2011, "volume": 65196.0}, {"date": "2017-11-15", "close": 45.4756, "volume": 130338.0}, {"date": "2017-11-16", "close": 44.9933, "volume": 121680.0}, {"date": "2017-11-17", "close": 45.4544, "volume": 95634.0}, {"date": "2017-11-20", "close": 45.3044, "volume": 92043.0}, {"date": "2017-11-21", "close": 45.5522, "volume": 105030.0}, {"date": "2017-11-22", "close": 45.5522, "volume": 47601.0}, {"date": "2017-11-24", "close": 45.5889, "volume": 41130.0}, {"date": "2017-11-27", "close": 45.5, "volume": 47304.0}, {"date": "2017-11-28", "close": 45.2211, "volume": 88551.0}, {"date": "2017-11-29", "close": 44.8767, "volume": 72774.0}, {"date": "2017-11-30", "close": 45.3067, "volume": 88776.0}, {"date": "2017-12-01", "close": 45.0011, "volume": 63126.0}, {"date": "2017-12-04", "close": 45.1233, "volume": 78300.0}, {"date": "2017-12-05", "close": 44.7422, "volume": 91341.0}, {"date": "2017-12-06", "close": 44.35, "volume": 78876.0}, {"date": "2017-12-07", "close": 44.3778, "volume": 124650.0}, {"date": "2017-12-08", "close": 44.2756, "volume": 73188.0}, {"date": "2017-12-11", "close": 44.4444, "volume": 42237.0}, {"date": "2017-12-12", "close": 44.4444, "volume": 66564.0}, {"date": "2017-12-13", "close": 44.2811, "volume": 94302.0}, {"date": "2017-12-14", "close": 44.3833, "volume": 54981.0}, {"date": "2017-12-15", "close": 44.1122, "volume": 164628.0}, {"date": "2017-12-18", "close": 44.4722, "volume": 137322.0}, {"date": "2017-12-19", "close": 45.4978, "volume": 144918.0}, {"date": "2017-12-20", "close": 45.9022, "volume": 101367.0}, {"date": "2017-12-21", "close": 46.4833, "volume": 181836.0}, {"date": "2017-12-22", "close": 48.1111, "volume": 97443.0}, {"date": "2017-12-26", "close": 49.2422, "volume": 158013.0}, {"date": "2017-12-27", "close": 50.0067, "volume": 190224.0}, {"date": "2017-12-28", "close": 48.9478, "volume": 67320.0}, {"date": "2017-12-29", "close": 49.6256, "volume": 51246.0}, {"date": "2018-01-02", "close": 51.1767, "volume": 346779.0}, {"date": "2018-01-03", "close": 50.3411, "volume": 243243.0}, {"date": "2018-01-04", "close": 50.4044, "volume": 129924.0}, {"date": "2018-01-05", "close": 50.1244, "volume": 108387.0}, {"date": "2018-01-08", "close": 53.4722, "volume": 289035.0}, {"date": "2018-01-09", "close": 55.7322, "volume": 278109.0}, {"date": "2018-01-10", "close": 55.7933, "volume": 367371.0}, {"date": "2018-01-11", "close": 60.1989, "volume": 404955.0}, {"date": "2018-01-12", "close": 58.6722, "volume": 387738.0}, {"date": "2018-01-16", "close": 57.5667, "volume": 241767.0}, {"date": "2018-01-17", "close": 59.4433, "volume": 142623.0}, {"date": "2018-01-18", "close": 61.3222, "volume": 175266.0}, {"date": "2018-01-19", "close": 62.2155, "volume": 269766.0}, {"date": "2018-01-22", "close": 62.1222, "volume": 191439.0}, {"date": "2018-01-23", "close": 60.1144, "volume": 143199.0}, {"date": "2018-01-24", "close": 58.6389, "volume": 236763.0}, {"date": "2018-01-25", "close": 59.4444, "volume": 124326.0}, {"date": "2018-01-26", "close": 58.9733, "volume": 77355.0}, {"date": "2018-01-29", "close": 61.1967, "volume": 242028.0}, {"date": "2018-01-30", "close": 59.9511, "volume": 159138.0}, {"date": "2018-01-31", "close": 59.6722, "volume": 188955.0}, {"date": "2018-02-01", "close": 58.7911, "volume": 194373.0}, {"date": "2018-02-02", "close": 57.7967, "volume": 115614.0}, {"date": "2018-02-05", "close": 55.6555, "volume": 217881.0}, {"date": "2018-02-06", "close": 55.6811, "volume": 155538.0}, {"date": "2018-02-07", "close": 58.0211, "volume": 183384.0}, {"date": "2018-02-08", "close": 55.3522, "volume": 132309.0}, {"date": "2018-02-09", "close": 54.8178, "volume": 183276.0}, {"date": "2018-02-12", "close": 53.9533, "volume": 184860.0}, {"date": "2018-02-13", "close": 54.4467, "volume": 73476.0}, {"date": "2018-02-14", "close": 55.2333, "volume": 115236.0}, {"date": "2018-02-15", "close": 55.5722, "volume": 119439.0}, {"date": "2018-02-16", "close": 56.1933, "volume": 74691.0}, {"date": "2018-02-20", "close": 56.4144, "volume": 192537.0}, {"date": "2018-02-21", "close": 56.2255, "volume": 98982.0}, {"date": "2018-02-22", "close": 56.8889, "volume": 127872.0}, {"date": "2018-02-23", "close": 58.4003, "volume": 118890.0}, {"date": "2018-02-26", "close": 59.1111, "volume": 157797.0}, {"date": "2018-02-27", "close": 59.8511, "volume": 52119.0}, {"date": "2018-02-28", "close": 59.8978, "volume": 119214.0}, {"date": "2018-03-01", "close": 57.4444, "volume": 152856.0}, {"date": "2018-03-02", "close": 57.7844, "volume": 55161.0}, {"date": "2018-03-05", "close": 58.2922, "volume": 130833.0}, {"date": "2018-03-06", "close": 58.6533, "volume": 84159.0}, {"date": "2018-03-07", "close": 58.5855, "volume": 84447.0}, {"date": "2018-03-08", "close": 58.2078, "volume": 78030.0}, {"date": "2018-03-09", "close": 58.0711, "volume": 68688.0}, {"date": "2018-03-12", "close": 58.61, "volume": 101781.0}, {"date": "2018-03-13", "close": 57.2255, "volume": 94779.0}, {"date": "2018-03-14", "close": 57.4022, "volume": 81549.0}, {"date": "2018-03-15", "close": 58.2678, "volume": 61722.0}, {"date": "2018-03-16", "close": 58.6055, "volume": 133470.0}, {"date": "2018-03-19", "close": 57.2222, "volume": 68607.0}, {"date": "2018-03-20", "close": 57.6533, "volume": 200628.0}, {"date": "2018-03-21", "close": 57.5655, "volume": 105363.0}, {"date": "2018-03-22", "close": 56.8889, "volume": 138042.0}, {"date": "2018-03-23", "close": 55.6878, "volume": 114093.0}, {"date": "2018-03-26", "close": 55.9711, "volume": 160695.0}, {"date": "2018-03-27", "close": 55.0078, "volume": 162927.0}, {"date": "2018-03-28", "close": 55.4233, "volume": 205398.0}, {"date": "2018-03-29", "close": 56.1578, "volume": 222939.0}, {"date": "2018-04-02", "close": 56.5, "volume": 79236.0}, {"date": "2018-04-03", "close": 56.9022, "volume": 82107.0}, {"date": "2018-04-04", "close": 57.4433, "volume": 48978.0}, {"date": "2018-04-05", "close": 57.9744, "volume": 180729.0}, {"date": "2018-04-06", "close": 56.7778, "volume": 75744.0}, {"date": "2018-04-09", "close": 57.9267, "volume": 153513.0}, {"date": "2018-04-10", "close": 57.8855, "volume": 141012.0}, {"date": "2018-04-11", "close": 58.3344, "volume": 155142.0}, {"date": "2018-04-12", "close": 59.4222, "volume": 171414.0}, {"date": "2018-04-13", "close": 60.0, "volume": 227943.0}, {"date": "2018-04-16", "close": 60.2222, "volume": 133398.0}, {"date": "2018-04-17", "close": 59.4455, "volume": 127944.0}, {"date": "2018-04-18", "close": 60.5233, "volume": 115218.0}, {"date": "2018-04-19", "close": 60.6878, "volume": 91629.0}, {"date": "2018-04-20", "close": 61.0, "volume": 99486.0}, {"date": "2018-04-23", "close": 60.6111, "volume": 220959.0}, {"date": "2018-04-24", "close": 59.4933, "volume": 189675.0}, {"date": "2018-04-25", "close": 60.2122, "volume": 125298.0}, {"date": "2018-04-26", "close": 60.2222, "volume": 98631.0}, {"date": "2018-04-27", "close": 60.2933, "volume": 104373.0}, {"date": "2018-04-30", "close": 60.5422, "volume": 108648.0}, {"date": "2018-05-01", "close": 65.6422, "volume": 564831.0}, {"date": "2018-05-02", "close": 68.9155, "volume": 253926.0}, {"date": "2018-05-03", "close": 69.74, "volume": 241947.0}, {"date": "2018-05-04", "close": 69.7922, "volume": 160659.0}, {"date": "2018-05-07", "close": 72.3122, "volume": 335295.0}, {"date": "2018-05-08", "close": 71.5422, "volume": 269046.0}, {"date": "2018-05-09", "close": 71.8778, "volume": 155790.0}, {"date": "2018-05-10", "close": 72.9367, "volume": 138276.0}, {"date": "2018-05-11", "close": 71.7555, "volume": 164187.0}, {"date": "2018-05-14", "close": 68.88, "volume": 397179.0}, {"date": "2018-05-15", "close": 69.0578, "volume": 264960.0}, {"date": "2018-05-16", "close": 72.4067, "volume": 185733.0}, {"date": "2018-05-17", "close": 76.6767, "volume": 374967.0}, {"date": "2018-05-18", "close": 75.92, "volume": 268830.0}, {"date": "2018-05-21", "close": 78.0055, "volume": 197235.0}, {"date": "2018-05-22", "close": 76.3089, "volume": 83718.0}, {"date": "2018-05-23", "close": 76.8833, "volume": 108045.0}, {"date": "2018-05-24", "close": 77.3222, "volume": 150984.0}, {"date": "2018-05-25", "close": 76.0222, "volume": 190674.0}, {"date": "2018-05-29", "close": 75.4444, "volume": 77148.0}, {"date": "2018-05-30", "close": 76.9911, "volume": 125631.0}, {"date": "2018-05-31", "close": 78.5222, "volume": 190800.0}, {"date": "2018-06-01", "close": 79.56, "volume": 140157.0}, {"date": "2018-06-04", "close": 78.3067, "volume": 276444.0}, {"date": "2018-06-05", "close": 76.8122, "volume": 225603.0}, {"date": "2018-06-06", "close": 76.0878, "volume": 280575.0}, {"date": "2018-06-07", "close": 77.8733, "volume": 272844.0}, {"date": "2018-06-08", "close": 78.7767, "volume": 143631.0}, {"date": "2018-06-11", "close": 77.8522, "volume": 117405.0}, {"date": "2018-06-12", "close": 77.8889, "volume": 67509.0}, {"date": "2018-06-13", "close": 77.7733, "volume": 126207.0}, {"date": "2018-06-14", "close": 77.0611, "volume": 47880.0}, {"date": "2018-06-15", "close": 75.3511, "volume": 217917.0}, {"date": "2018-06-18", "close": 76.6455, "volume": 133119.0}, {"date": "2018-06-19", "close": 78.4267, "volume": 207585.0}, {"date": "2018-06-20", "close": 78.3478, "volume": 74223.0}, {"date": "2018-06-21", "close": 77.9322, "volume": 98361.0}, {"date": "2018-06-22", "close": 78.35, "volume": 135504.0}, {"date": "2018-06-25", "close": 77.6967, "volume": 58482.0}, {"date": "2018-06-26", "close": 79.0, "volume": 183204.0}, {"date": "2018-06-27", "close": 77.9755, "volume": 112536.0}, {"date": "2018-06-28", "close": 77.4944, "volume": 180927.0}, {"date": "2018-06-29", "close": 77.2611, "volume": 74169.0}, {"date": "2018-07-02", "close": 77.2167, "volume": 88326.0}, {"date": "2018-07-03", "close": 77.1655, "volume": 119034.0}, {"date": "2018-07-05", "close": 79.4333, "volume": 116118.0}, {"date": "2018-07-06", "close": 79.9944, "volume": 238131.0}, {"date": "2018-07-09", "close": 81.4944, "volume": 172143.0}, {"date": "2018-07-10", "close": 83.5, "volume": 253980.0}, {"date": "2018-07-11", "close": 87.1111, "volume": 288792.0}, {"date": "2018-07-12", "close": 88.2778, "volume": 255681.0}, {"date": "2018-07-13", "close": 87.9889, "volume": 76671.0}, {"date": "2018-07-16", "close": 87.7033, "volume": 72288.0}, {"date": "2018-07-17", "close": 86.6511, "volume": 63990.0}, {"date": "2018-07-18", "close": 85.7111, "volume": 104481.0}, {"date": "2018-07-19", "close": 85.0555, "volume": 60264.0}, {"date": "2018-07-20", "close": 86.1044, "volume": 82602.0}, {"date": "2018-07-23", "close": 85.8678, "volume": 93780.0}, {"date": "2018-07-24", "close": 86.5, "volume": 74250.0}, {"date": "2018-07-25", "close": 85.9889, "volume": 69534.0}, {"date": "2018-07-26", "close": 83.3333, "volume": 88677.0}, {"date": "2018-07-27", "close": 82.2222, "volume": 103977.0}, {"date": "2018-07-30", "close": 81.5222, "volume": 117225.0}, {"date": "2018-07-31", "close": 82.2311, "volume": 130635.0}, {"date": "2018-08-01", "close": 87.8889, "volume": 257193.0}, {"date": "2018-08-02", "close": 89.2655, "volume": 200097.0}, {"date": "2018-08-03", "close": 88.7578, "volume": 135432.0}, {"date": "2018-08-06", "close": 89.3444, "volume": 126918.0}, {"date": "2018-08-07", "close": 90.1489, "volume": 195390.0}, {"date": "2018-08-08", "close": 89.5511, "volume": 41391.0}, {"date": "2018-08-09", "close": 89.7733, "volume": 130725.0}, {"date": "2018-08-10", "close": 89.4444, "volume": 90270.0}, {"date": "2018-08-13", "close": 88.8, "volume": 119979.0}, {"date": "2018-08-14", "close": 86.6996, "volume": 118314.0}, {"date": "2018-08-15", "close": 86.9, "volume": 88713.0}, {"date": "2018-08-16", "close": 87.6667, "volume": 80937.0}, {"date": "2018-08-17", "close": 88.1844, "volume": 76725.0}, {"date": "2018-08-20", "close": 89.4444, "volume": 96741.0}, {"date": "2018-08-21", "close": 88.8889, "volume": 90036.0}, {"date": "2018-08-22", "close": 89.0, "volume": 35442.0}, {"date": "2018-08-23", "close": 90.5955, "volume": 142830.0}, {"date": "2018-08-24", "close": 94.1111, "volume": 140310.0}, {"date": "2018-08-27", "close": 95.1755, "volume": 168066.0}, {"date": "2018-08-28", "close": 91.5633, "volume": 94536.0}, {"date": "2018-08-29", "close": 90.5555, "volume": 193077.0}, {"date": "2018-08-30", "close": 92.0989, "volume": 91395.0}, {"date": "2018-08-31", "close": 92.7344, "volume": 119313.0}, {"date": "2018-09-04", "close": 95.2111, "volume": 159948.0}, {"date": "2018-09-05", "close": 94.3622, "volume": 60147.0}, {"date": "2018-09-06", "close": 93.3044, "volume": 101367.0}, {"date": "2018-09-07", "close": 92.8889, "volume": 82962.0}, {"date": "2018-09-10", "close": 91.6093, "volume": 60192.0}, {"date": "2018-09-11", "close": 93.6333, "volume": 167994.0}, {"date": "2018-09-12", "close": 92.7778, "volume": 150759.0}, {"date": "2018-09-13", "close": 93.4622, "volume": 69696.0}, {"date": "2018-09-14", "close": 91.5833, "volume": 169767.0}, {"date": "2018-09-17", "close": 92.135, "volume": 67689.0}, {"date": "2018-09-18", "close": 92.4655, "volume": 159579.0}, {"date": "2018-09-19", "close": 92.8889, "volume": 48735.0}, {"date": "2018-09-20", "close": 93.2155, "volume": 76257.0}, {"date": "2018-09-21", "close": 93.3378, "volume": 185418.0}, {"date": "2018-09-24", "close": 92.7422, "volume": 51588.0}, {"date": "2018-09-25", "close": 94.9989, "volume": 89676.0}, {"date": "2018-09-26", "close": 96.4444, "volume": 236079.0}, {"date": "2018-09-27", "close": 96.1178, "volume": 129510.0}, {"date": "2018-09-28", "close": 95.84, "volume": 181080.0}, {"date": "2018-10-01", "close": 96.3144, "volume": 108054.0}, {"date": "2018-10-02", "close": 95.9933, "volume": 124668.0}, {"date": "2018-10-03", "close": 96.8878, "volume": 111591.0}, {"date": "2018-10-04", "close": 95.7911, "volume": 111015.0}, {"date": "2018-10-05", "close": 95.2233, "volume": 188280.0}, {"date": "2018-10-08", "close": 93.5622, "volume": 149481.0}, {"date": "2018-10-09", "close": 93.2333, "volume": 79767.0}, {"date": "2018-10-10", "close": 89.4322, "volume": 169317.0}, {"date": "2018-10-11", "close": 87.2222, "volume": 252513.0}, {"date": "2018-10-12", "close": 88.7444, "volume": 96750.0}, {"date": "2018-10-15", "close": 86.4089, "volume": 107325.0}, {"date": "2018-10-16", "close": 88.7778, "volume": 122985.0}, {"date": "2018-10-17", "close": 88.4122, "volume": 97047.0}, {"date": "2018-10-18", "close": 87.1567, "volume": 73134.0}, {"date": "2018-10-19", "close": 86.04, "volume": 96228.0}, {"date": "2018-10-22", "close": 82.2344, "volume": 214677.0}, {"date": "2018-10-23", "close": 81.7389, "volume": 223281.0}, {"date": "2018-10-24", "close": 78.6022, "volume": 232074.0}, {"date": "2018-10-25", "close": 80.1989, "volume": 142848.0}, {"date": "2018-10-26", "close": 79.1111, "volume": 152415.0}, {"date": "2018-10-29", "close": 76.7622, "volume": 218430.0}, {"date": "2018-10-30", "close": 78.9, "volume": 154107.0}, {"date": "2018-10-31", "close": 84.4578, "volume": 352206.0}, {"date": "2018-11-01", "close": 74.4444, "volume": 623412.0}, {"date": "2018-11-02", "close": 75.5255, "volume": 271440.0}, {"date": "2018-11-05", "close": 74.5689, "volume": 143757.0}, {"date": "2018-11-06", "close": 75.8355, "volume": 155034.0}, {"date": "2018-11-07", "close": 77.7778, "volume": 132903.0}, {"date": "2018-11-08", "close": 74.7189, "volume": 89676.0}, {"date": "2018-11-09", "close": 72.7778, "volume": 178983.0}, {"date": "2018-11-12", "close": 68.9944, "volume": 316962.0}, {"date": "2018-11-13", "close": 64.6355, "volume": 316071.0}, {"date": "2018-11-14", "close": 61.4833, "volume": 548982.0}, {"date": "2018-11-15", "close": 62.97, "volume": 249867.0}, {"date": "2018-11-16", "close": 67.6344, "volume": 308358.0}, {"date": "2018-11-19", "close": 66.6889, "volume": 146160.0}, {"date": "2018-11-20", "close": 62.3422, "volume": 205857.0}, {"date": "2018-11-21", "close": 65.1144, "volume": 110691.0}, {"date": "2018-11-23", "close": 61.3322, "volume": 60957.0}, {"date": "2018-11-26", "close": 60.7078, "volume": 181557.0}, {"date": "2018-11-27", "close": 61.8, "volume": 212589.0}, {"date": "2018-11-28", "close": 62.5622, "volume": 119412.0}, {"date": "2018-11-29", "close": 66.3422, "volume": 187452.0}, {"date": "2018-11-30", "close": 64.3544, "volume": 254997.0}, {"date": "2018-12-03", "close": 66.72, "volume": 172683.0}, {"date": "2018-12-04", "close": 64.6544, "volume": 162135.0}, {"date": "2018-12-06", "close": 64.4444, "volume": 166302.0}, {"date": "2018-12-07", "close": 63.1722, "volume": 171990.0}, {"date": "2018-12-10", "close": 61.3222, "volume": 138942.0}, {"date": "2018-12-11", "close": 59.3411, "volume": 305559.0}, {"date": "2018-12-12", "close": 61.43, "volume": 341487.0}, {"date": "2018-12-13", "close": 60.8422, "volume": 198873.0}, {"date": "2018-12-14", "close": 59.6155, "volume": 152649.0}, {"date": "2018-12-17", "close": 57.7944, "volume": 169137.0}, {"date": "2018-12-18", "close": 54.11, "volume": 414936.0}, {"date": "2018-12-19", "close": 53.9911, "volume": 245637.0}, {"date": "2018-12-20", "close": 51.2033, "volume": 462897.0}, {"date": "2018-12-21", "close": 47.9989, "volume": 429813.0}, {"date": "2018-12-24", "close": 49.0133, "volume": 186903.0}, {"date": "2018-12-26", "close": 53.6878, "volume": 280773.0}, {"date": "2018-12-27", "close": 56.3655, "volume": 495792.0}, {"date": "2018-12-28", "close": 60.8567, "volume": 489834.0}, {"date": "2018-12-31", "close": 60.1811, "volume": 394965.0}, {"date": "2019-01-02", "close": 62.9244, "volume": 530397.0}, {"date": "2019-01-03", "close": 63.1044, "volume": 288342.0}, {"date": "2019-01-04", "close": 65.7889, "volume": 431325.0}, {"date": "2019-01-07", "close": 68.8789, "volume": 330309.0}, {"date": "2019-01-08", "close": 69.7222, "volume": 307647.0}, {"date": "2019-01-09", "close": 67.7578, "volume": 620568.0}, {"date": "2019-01-10", "close": 68.8889, "volume": 170586.0}, {"date": "2019-01-11", "close": 68.7944, "volume": 219897.0}, {"date": "2019-01-14", "close": 68.3344, "volume": 93213.0}, {"date": "2019-01-15", "close": 68.3344, "volume": 361818.0}, {"date": "2019-01-16", "close": 70.0, "volume": 145296.0}, {"date": "2019-01-17", "close": 71.8855, "volume": 344826.0}, {"date": "2019-01-18", "close": 72.2222, "volume": 290394.0}, {"date": "2019-01-22", "close": 70.8322, "volume": 358974.0}, {"date": "2019-01-23", "close": 70.1067, "volume": 225918.0}, {"date": "2019-01-24", "close": 69.4444, "volume": 53118.0}, {"date": "2019-01-25", "close": 71.1111, "volume": 106254.0}, {"date": "2019-01-28", "close": 71.9555, "volume": 200151.0}, {"date": "2019-01-29", "close": 73.6222, "volume": 217107.0}, {"date": "2019-01-30", "close": 77.1322, "volume": 355572.0}, {"date": "2019-01-31", "close": 77.2678, "volume": 307188.0}, {"date": "2019-02-01", "close": 78.21, "volume": 286812.0}, {"date": "2019-02-04", "close": 80.5555, "volume": 330201.0}, {"date": "2019-02-05", "close": 80.85, "volume": 209610.0}, {"date": "2019-02-06", "close": 79.8944, "volume": 89865.0}, {"date": "2019-02-07", "close": 78.8711, "volume": 162261.0}, {"date": "2019-02-08", "close": 77.7956, "volume": 142893.0}, {"date": "2019-02-11", "close": 76.1111, "volume": 111294.0}, {"date": "2019-02-12", "close": 79.2222, "volume": 201060.0}, {"date": "2019-02-13", "close": 80.5355, "volume": 128736.0}, {"date": "2019-02-14", "close": 82.2222, "volume": 140103.0}, {"date": "2019-02-15", "close": 83.75, "volume": 231435.0}, {"date": "2019-02-19", "close": 86.6667, "volume": 260559.0}, {"date": "2019-02-20", "close": 87.7555, "volume": 243369.0}, {"date": "2019-02-21", "close": 86.5833, "volume": 163053.0}, {"date": "2019-02-22", "close": 84.8144, "volume": 125127.0}, {"date": "2019-02-25", "close": 83.4455, "volume": 140319.0}, {"date": "2019-02-26", "close": 83.3333, "volume": 133650.0}, {"date": "2019-02-27", "close": 85.0, "volume": 115857.0}, {"date": "2019-02-28", "close": 82.6244, "volume": 132066.0}, {"date": "2019-03-01", "close": 83.6255, "volume": 58320.0}, {"date": "2019-03-04", "close": 83.4289, "volume": 118899.0}, {"date": "2019-03-05", "close": 82.7578, "volume": 54081.0}, {"date": "2019-03-06", "close": 80.6955, "volume": 86337.0}, {"date": "2019-03-07", "close": 79.7755, "volume": 111402.0}, {"date": "2019-03-08", "close": 79.1122, "volume": 187380.0}, {"date": "2019-03-11", "close": 80.58, "volume": 87138.0}, {"date": "2019-03-12", "close": 79.8511, "volume": 96678.0}, {"date": "2019-03-13", "close": 81.3967, "volume": 161046.0}, {"date": "2019-03-14", "close": 82.4611, "volume": 127926.0}, {"date": "2019-03-15", "close": 80.8889, "volume": 205299.0}, {"date": "2019-03-18", "close": 83.0, "volume": 109026.0}, {"date": "2019-03-19", "close": 85.6744, "volume": 128565.0}, {"date": "2019-03-20", "close": 85.34, "volume": 102510.0}, {"date": "2019-03-21", "close": 83.0, "volume": 105282.0}, {"date": "2019-03-22", "close": 81.1111, "volume": 63693.0}, {"date": "2019-03-25", "close": 82.7778, "volume": 127305.0}, {"date": "2019-03-26", "close": 85.5589, "volume": 193860.0}, {"date": "2019-03-27", "close": 86.4389, "volume": 121410.0}, {"date": "2019-03-28", "close": 85.6889, "volume": 102303.0}, {"date": "2019-03-29", "close": 85.9611, "volume": 132831.0}, {"date": "2019-04-01", "close": 88.68, "volume": 128952.0}, {"date": "2019-04-02", "close": 88.5833, "volume": 181863.0}, {"date": "2019-04-03", "close": 86.9055, "volume": 74277.0}, {"date": "2019-04-04", "close": 86.4233, "volume": 100359.0}, {"date": "2019-04-05", "close": 90.1111, "volume": 108153.0}, {"date": "2019-04-08", "close": 90.0422, "volume": 84771.0}, {"date": "2019-04-09", "close": 94.2222, "volume": 241524.0}, {"date": "2019-04-10", "close": 98.4555, "volume": 290349.0}, {"date": "2019-04-11", "close": 97.6478, "volume": 301644.0}, {"date": "2019-04-12", "close": 100.1155, "volume": 264339.0}, {"date": "2019-04-15", "close": 99.3467, "volume": 101394.0}, {"date": "2019-04-16", "close": 98.0, "volume": 177633.0}, {"date": "2019-04-17", "close": 99.8122, "volume": 67059.0}, {"date": "2019-04-18", "close": 99.7733, "volume": 178488.0}, {"date": "2019-04-22", "close": 99.8889, "volume": 71379.0}, {"date": "2019-04-23", "close": 99.5767, "volume": 255915.0}, {"date": "2019-04-24", "close": 99.5478, "volume": 56403.0}, {"date": "2019-04-25", "close": 98.6178, "volume": 141840.0}, {"date": "2019-04-26", "close": 93.7278, "volume": 291582.0}, {"date": "2019-04-29", "close": 91.3333, "volume": 177426.0}, {"date": "2019-04-30", "close": 89.1489, "volume": 429291.0}, {"date": "2019-05-01", "close": 89.0689, "volume": 136413.0}, {"date": "2019-05-02", "close": 89.7, "volume": 170946.0}, {"date": "2019-05-03", "close": 89.6978, "volume": 67482.0}, {"date": "2019-05-06", "close": 88.7933, "volume": 82197.0}, {"date": "2019-05-07", "close": 87.8078, "volume": 109836.0}, {"date": "2019-05-08", "close": 88.7722, "volume": 69507.0}, {"date": "2019-05-09", "close": 87.5622, "volume": 117792.0}, {"date": "2019-05-10", "close": 88.9422, "volume": 86877.0}, {"date": "2019-05-13", "close": 87.2844, "volume": 70074.0}, {"date": "2019-05-14", "close": 91.5622, "volume": 170928.0}, {"date": "2019-05-15", "close": 93.5944, "volume": 140913.0}, {"date": "2019-05-16", "close": 94.2592, "volume": 41058.0}, {"date": "2019-05-17", "close": 96.2678, "volume": 142218.0}, {"date": "2019-05-20", "close": 93.9455, "volume": 80541.0}, {"date": "2019-05-21", "close": 94.4667, "volume": 67257.0}, {"date": "2019-05-22", "close": 92.1297, "volume": 123804.0}, {"date": "2019-05-23", "close": 87.2922, "volume": 101331.0}, {"date": "2019-05-24", "close": 87.0622, "volume": 66141.0}, {"date": "2019-05-28", "close": 89.0878, "volume": 102654.0}, {"date": "2019-05-29", "close": 89.9917, "volume": 82953.0}, {"date": "2019-05-30", "close": 86.29, "volume": 71379.0}, {"date": "2019-05-31", "close": 81.89, "volume": 258588.0}, {"date": "2019-06-03", "close": 80.6578, "volume": 95913.0}, {"date": "2019-06-04", "close": 83.6667, "volume": 193716.0}, {"date": "2019-06-05", "close": 81.9178, "volume": 188856.0}, {"date": "2019-06-06", "close": 82.9967, "volume": 111969.0}, {"date": "2019-06-07", "close": 84.0333, "volume": 132300.0}, {"date": "2019-06-10", "close": 83.44, "volume": 80793.0}, {"date": "2019-06-11", "close": 83.4567, "volume": 130959.0}, {"date": "2019-06-12", "close": 80.1322, "volume": 110646.0}, {"date": "2019-06-13", "close": 80.8822, "volume": 186372.0}, {"date": "2019-06-14", "close": 82.2222, "volume": 71289.0}, {"date": "2019-06-17", "close": 80.3333, "volume": 71658.0}, {"date": "2019-06-18", "close": 83.5555, "volume": 76446.0}, {"date": "2019-06-19", "close": 85.5855, "volume": 87372.0}, {"date": "2019-06-20", "close": 87.8778, "volume": 136764.0}, {"date": "2019-06-21", "close": 85.1155, "volume": 45981.0}, {"date": "2019-06-24", "close": 88.3811, "volume": 114678.0}, {"date": "2019-06-25", "close": 88.0522, "volume": 99126.0}, {"date": "2019-06-26", "close": 88.8044, "volume": 199413.0}, {"date": "2019-06-27", "close": 87.2167, "volume": 66843.0}, {"date": "2019-06-28", "close": 87.4433, "volume": 56781.0}, {"date": "2019-07-01", "close": 90.2555, "volume": 190485.0}, {"date": "2019-07-02", "close": 86.74, "volume": 163107.0}, {"date": "2019-07-03", "close": 87.8322, "volume": 69075.0}, {"date": "2019-07-05", "close": 88.8889, "volume": 31608.0}, {"date": "2019-07-08", "close": 89.0222, "volume": 108081.0}, {"date": "2019-07-09", "close": 87.3414, "volume": 43038.0}, {"date": "2019-07-10", "close": 88.8944, "volume": 44487.0}, {"date": "2019-07-11", "close": 88.1111, "volume": 65088.0}, {"date": "2019-07-12", "close": 87.8044, "volume": 40212.0}, {"date": "2019-07-15", "close": 87.3333, "volume": 35910.0}, {"date": "2019-07-16", "close": 86.0922, "volume": 43731.0}, {"date": "2019-07-17", "close": 85.0478, "volume": 58347.0}, {"date": "2019-07-18", "close": 84.7355, "volume": 40626.0}, {"date": "2019-07-19", "close": 84.6111, "volume": 53199.0}, {"date": "2019-07-22", "close": 84.3267, "volume": 73044.0}, {"date": "2019-07-23", "close": 83.7778, "volume": 87813.0}, {"date": "2019-07-24", "close": 82.9111, "volume": 62937.0}, {"date": "2019-07-25", "close": 83.0878, "volume": 91062.0}, {"date": "2019-07-26", "close": 82.45, "volume": 28872.0}, {"date": "2019-07-29", "close": 83.1667, "volume": 79551.0}, {"date": "2019-07-30", "close": 84.4444, "volume": 88461.0}, {"date": "2019-07-31", "close": 88.5778, "volume": 250128.0}, {"date": "2019-08-01", "close": 80.8333, "volume": 337842.0}, {"date": "2019-08-02", "close": 79.1111, "volume": 125235.0}, {"date": "2019-08-05", "close": 77.2733, "volume": 163017.0}, {"date": "2019-08-06", "close": 75.5544, "volume": 97299.0}, {"date": "2019-08-07", "close": 72.2222, "volume": 205245.0}, {"date": "2019-08-08", "close": 75.0, "volume": 193104.0}, {"date": "2019-08-09", "close": 75.5722, "volume": 173025.0}, {"date": "2019-08-12", "close": 73.3278, "volume": 121032.0}, {"date": "2019-08-13", "close": 73.35, "volume": 158985.0}, {"date": "2019-08-14", "close": 70.9111, "volume": 250938.0}, {"date": "2019-08-15", "close": 73.0878, "volume": 205983.0}, {"date": "2019-08-16", "close": 74.5744, "volume": 70731.0}, {"date": "2019-08-19", "close": 73.6722, "volume": 114390.0}, {"date": "2019-08-20", "close": 72.5055, "volume": 49302.0}, {"date": "2019-08-21", "close": 74.5989, "volume": 77994.0}, {"date": "2019-08-22", "close": 73.35, "volume": 118449.0}, {"date": "2019-08-23", "close": 70.4044, "volume": 96201.0}, {"date": "2019-08-26", "close": 70.6944, "volume": 106326.0}, {"date": "2019-08-27", "close": 69.95, "volume": 131967.0}, {"date": "2019-08-28", "close": 71.8633, "volume": 145998.0}, {"date": "2019-08-29", "close": 72.9433, "volume": 144198.0}, {"date": "2019-08-30", "close": 72.8011, "volume": 155295.0}, {"date": "2019-09-03", "close": 74.2511, "volume": 161451.0}, {"date": "2019-09-04", "close": 75.2133, "volume": 201654.0}, {"date": "2019-09-05", "close": 78.4944, "volume": 266490.0}, {"date": "2019-09-06", "close": 75.4444, "volume": 237501.0}, {"date": "2019-09-09", "close": 74.6722, "volume": 141921.0}, {"date": "2019-09-10", "close": 72.3333, "volume": 209268.0}, {"date": "2019-09-11", "close": 71.9911, "volume": 158814.0}, {"date": "2019-09-12", "close": 73.2189, "volume": 246267.0}, {"date": "2019-09-13", "close": 73.1844, "volume": 93078.0}, {"date": "2019-09-16", "close": 78.9122, "volume": 240462.0}, {"date": "2019-09-17", "close": 73.98, "volume": 178497.0}, {"date": "2019-09-18", "close": 74.1111, "volume": 135756.0}, {"date": "2019-09-19", "close": 72.2333, "volume": 100872.0}, {"date": "2019-09-20", "close": 71.35, "volume": 152874.0}, {"date": "2019-09-23", "close": 72.5478, "volume": 122625.0}, {"date": "2019-09-24", "close": 72.2222, "volume": 69588.0}, {"date": "2019-09-25", "close": 71.8733, "volume": 73116.0}, {"date": "2019-09-26", "close": 70.5611, "volume": 50427.0}, {"date": "2019-09-27", "close": 70.2333, "volume": 137655.0}, {"date": "2019-09-30", "close": 72.1744, "volume": 150813.0}, {"date": "2019-10-01", "close": 70.1211, "volume": 129924.0}, {"date": "2019-10-02", "close": 68.9055, "volume": 226431.0}, {"date": "2019-10-03", "close": 69.2167, "volume": 136377.0}, {"date": "2019-10-04", "close": 67.1544, "volume": 307332.0}, {"date": "2019-10-07", "close": 67.2622, "volume": 75096.0}, {"date": "2019-10-08", "close": 68.0289, "volume": 159390.0}, {"date": "2019-10-09", "close": 66.7278, "volume": 141687.0}, {"date": "2019-10-10", "close": 67.5462, "volume": 80982.0}, {"date": "2019-10-11", "close": 67.7922, "volume": 80712.0}, {"date": "2019-10-14", "close": 67.28, "volume": 68202.0}, {"date": "2019-10-15", "close": 67.3333, "volume": 73080.0}, {"date": "2019-10-16", "close": 66.8455, "volume": 135549.0}, {"date": "2019-10-17", "close": 66.1611, "volume": 115722.0}, {"date": "2019-10-18", "close": 65.7878, "volume": 80883.0}, {"date": "2019-10-21", "close": 66.5389, "volume": 71388.0}, {"date": "2019-10-22", "close": 67.7778, "volume": 58572.0}, {"date": "2019-10-23", "close": 68.6544, "volume": 52767.0}, {"date": "2019-10-24", "close": 67.4044, "volume": 64521.0}, {"date": "2019-10-25", "close": 67.4578, "volume": 72360.0}, {"date": "2019-10-28", "close": 67.99, "volume": 139563.0}, {"date": "2019-10-29", "close": 65.2778, "volume": 177507.0}, {"date": "2019-10-30", "close": 65.6978, "volume": 94293.0}, {"date": "2019-10-31", "close": 63.2255, "volume": 216342.0}, {"date": "2019-11-01", "close": 69.6333, "volume": 373716.0}, {"date": "2019-11-04", "close": 70.7778, "volume": 146025.0}, {"date": "2019-11-05", "close": 72.7667, "volume": 190989.0}, {"date": "2019-11-06", "close": 70.9333, "volume": 125019.0}, {"date": "2019-11-07", "close": 71.1111, "volume": 85842.0}, {"date": "2019-11-08", "close": 71.6667, "volume": 59283.0}, {"date": "2019-11-11", "close": 71.9489, "volume": 129492.0}, {"date": "2019-11-12", "close": 71.8611, "volume": 102096.0}, {"date": "2019-11-13", "close": 73.8189, "volume": 190746.0}, {"date": "2019-11-14", "close": 72.3344, "volume": 164061.0}, {"date": "2019-11-15", "close": 73.8889, "volume": 107892.0}, {"date": "2019-11-18", "close": 73.8944, "volume": 121824.0}, {"date": "2019-11-19", "close": 75.8489, "volume": 133056.0}, {"date": "2019-11-20", "close": 76.6867, "volume": 161226.0}, {"date": "2019-11-21", "close": 75.4678, "volume": 180468.0}, {"date": "2019-11-22", "close": 74.4444, "volume": 122994.0}, {"date": "2019-11-25", "close": 75.1111, "volume": 101979.0}, {"date": "2019-11-26", "close": 74.1333, "volume": 141930.0}, {"date": "2019-11-27", "close": 75.11, "volume": 213525.0}, {"date": "2019-11-29", "close": 74.9978, "volume": 24840.0}, {"date": "2019-12-02", "close": 72.2222, "volume": 208044.0}, {"date": "2019-12-03", "close": 71.7344, "volume": 141903.0}, {"date": "2019-12-04", "close": 74.0711, "volume": 233289.0}, {"date": "2019-12-05", "close": 74.0444, "volume": 56079.0}, {"date": "2019-12-06", "close": 74.1722, "volume": 109665.0}, {"date": "2019-12-09", "close": 74.3267, "volume": 102141.0}, {"date": "2019-12-10", "close": 74.6878, "volume": 80712.0}, {"date": "2019-12-11", "close": 75.0022, "volume": 174573.0}, {"date": "2019-12-12", "close": 76.4444, "volume": 115308.0}, {"date": "2019-12-13", "close": 75.9844, "volume": 193410.0}, {"date": "2019-12-16", "close": 77.2278, "volume": 195894.0}, {"date": "2019-12-17", "close": 78.11, "volume": 190800.0}, {"date": "2019-12-18", "close": 78.68, "volume": 212436.0}, {"date": "2019-12-19", "close": 80.9833, "volume": 284247.0}, {"date": "2019-12-20", "close": 85.1022, "volume": 387774.0}, {"date": "2019-12-23", "close": 87.0778, "volume": 299313.0}, {"date": "2019-12-24", "close": 87.2733, "volume": 90522.0}, {"date": "2019-12-26", "close": 87.2467, "volume": 183537.0}, {"date": "2019-12-27", "close": 88.3378, "volume": 191709.0}, {"date": "2019-12-30", "close": 87.5933, "volume": 125874.0}, {"date": "2019-12-31", "close": 86.8022, "volume": 72558.0}, {"date": "2020-01-02", "close": 86.1244, "volume": 74016.0}, {"date": "2020-01-03", "close": 88.8, "volume": 187263.0}, {"date": "2020-01-06", "close": 88.8889, "volume": 266319.0}, {"date": "2020-01-07", "close": 89.3889, "volume": 121905.0}, {"date": "2020-01-08", "close": 91.0411, "volume": 310716.0}, {"date": "2020-01-09", "close": 90.3544, "volume": 185409.0}, {"date": "2020-01-10", "close": 89.92, "volume": 148446.0}, {"date": "2020-01-13", "close": 89.4333, "volume": 222768.0}, {"date": "2020-01-14", "close": 88.8278, "volume": 148248.0}, {"date": "2020-01-15", "close": 88.4355, "volume": 108450.0}, {"date": "2020-01-16", "close": 88.3222, "volume": 90864.0}, {"date": "2020-01-17", "close": 88.0955, "volume": 49176.0}, {"date": "2020-01-21", "close": 86.8822, "volume": 104931.0}, {"date": "2020-01-22", "close": 85.2, "volume": 157932.0}, {"date": "2020-01-23", "close": 84.3333, "volume": 161064.0}, {"date": "2020-01-24", "close": 83.47, "volume": 81774.0}, {"date": "2020-01-27", "close": 81.6811, "volume": 108549.0}, {"date": "2020-01-28", "close": 82.8389, "volume": 158634.0}, {"date": "2020-01-29", "close": 82.4444, "volume": 172494.0}, {"date": "2020-01-30", "close": 80.7222, "volume": 137232.0}, {"date": "2020-01-31", "close": 83.9678, "volume": 477999.0}, {"date": "2020-02-03", "close": 83.3333, "volume": 305838.0}, {"date": "2020-02-04", "close": 86.6711, "volume": 201078.0}, {"date": "2020-02-05", "close": 89.0078, "volume": 244845.0}, {"date": "2020-02-06", "close": 89.2844, "volume": 191106.0}, {"date": "2020-02-07", "close": 89.1222, "volume": 115002.0}, {"date": "2020-02-10", "close": 86.3844, "volume": 150840.0}, {"date": "2020-02-11", "close": 86.9, "volume": 78525.0}, {"date": "2020-02-12", "close": 87.5278, "volume": 132615.0}, {"date": "2020-02-13", "close": 87.0555, "volume": 92115.0}, {"date": "2020-02-14", "close": 85.5633, "volume": 41850.0}, {"date": "2020-02-18", "close": 85.1311, "volume": 116181.0}, {"date": "2020-02-19", "close": 85.8833, "volume": 80271.0}, {"date": "2020-02-20", "close": 86.8233, "volume": 83421.0}, {"date": "2020-02-21", "close": 85.0, "volume": 96345.0}, {"date": "2020-02-24", "close": 83.47, "volume": 299592.0}, {"date": "2020-02-25", "close": 80.5555, "volume": 199296.0}, {"date": "2020-02-26", "close": 78.9767, "volume": 242820.0}, {"date": "2020-02-27", "close": 75.3555, "volume": 243315.0}, {"date": "2020-02-28", "close": 77.3111, "volume": 247158.0}, {"date": "2020-03-02", "close": 76.7444, "volume": 218844.0}, {"date": "2020-03-03", "close": 74.5644, "volume": 143487.0}, {"date": "2020-03-04", "close": 74.7889, "volume": 143424.0}, {"date": "2020-03-05", "close": 72.8678, "volume": 212634.0}, {"date": "2020-03-06", "close": 69.1111, "volume": 375858.0}, {"date": "2020-03-09", "close": 51.9122, "volume": 867519.0}, {"date": "2020-03-10", "close": 58.5555, "volume": 727218.0}, {"date": "2020-03-11", "close": 50.7789, "volume": 447759.0}, {"date": "2020-03-12", "close": 45.5567, "volume": 755100.0}, {"date": "2020-03-13", "close": 48.5444, "volume": 521280.0}, {"date": "2020-03-16", "close": 45.5567, "volume": 663471.0}, {"date": "2020-03-17", "close": 40.9178, "volume": 824508.0}, {"date": "2020-03-18", "close": 34.5489, "volume": 711531.0}, {"date": "2020-03-19", "close": 39.3422, "volume": 535347.0}, {"date": "2020-03-20", "close": 39.2067, "volume": 489015.0}, {"date": "2020-03-23", "close": 34.26, "volume": 540918.0}, {"date": "2020-03-24", "close": 43.2156, "volume": 670950.0}, {"date": "2020-03-25", "close": 41.6667, "volume": 497781.0}, {"date": "2020-03-26", "close": 41.1122, "volume": 548163.0}, {"date": "2020-03-27", "close": 42.1444, "volume": 572895.0}, {"date": "2020-03-30", "close": 43.3356, "volume": 638145.0}, {"date": "2020-03-31", "close": 42.2233, "volume": 574578.0}, {"date": "2020-04-01", "close": 41.8356, "volume": 565533.0}, {"date": "2020-04-02", "close": 46.8967, "volume": 693765.0}, {"date": "2020-04-03", "close": 50.8744, "volume": 622737.0}, {"date": "2020-04-06", "close": 52.7811, "volume": 504900.0}, {"date": "2020-04-07", "close": 50.7822, "volume": 1643445.0}, {"date": "2020-04-08", "close": 52.3367, "volume": 1598400.0}, {"date": "2020-04-09", "close": 57.0267, "volume": 1531134.0}, {"date": "2020-04-13", "close": 57.2333, "volume": 703026.0}, {"date": "2020-04-14", "close": 59.5033, "volume": 680787.0}, {"date": "2020-04-15", "close": 57.2244, "volume": 483480.0}, {"date": "2020-04-16", "close": 56.6178, "volume": 681507.0}, {"date": "2020-04-17", "close": 56.9578, "volume": 314442.0}, {"date": "2020-04-20", "close": 55.8333, "volume": 1214064.0}, {"date": "2020-04-21", "close": 51.4622, "volume": 667476.0}, {"date": "2020-04-22", "close": 55.4733, "volume": 325026.0}, {"date": "2020-04-23", "close": 54.8567, "volume": 447012.0}, {"date": "2020-04-24", "close": 55.4244, "volume": 514053.0}, {"date": "2020-04-27", "close": 57.1067, "volume": 347364.0}, {"date": "2020-04-28", "close": 57.7278, "volume": 212859.0}, {"date": "2020-04-29", "close": 62.2278, "volume": 265563.0}, {"date": "2020-04-30", "close": 63.2944, "volume": 638514.0}, {"date": "2020-05-01", "close": 56.4733, "volume": 445995.0}, {"date": "2020-05-04", "close": 59.2589, "volume": 543024.0}, {"date": "2020-05-05", "close": 57.3489, "volume": 356985.0}, {"date": "2020-05-06", "close": 54.5689, "volume": 378207.0}, {"date": "2020-05-07", "close": 54.7811, "volume": 339399.0}, {"date": "2020-05-08", "close": 57.95, "volume": 201375.0}, {"date": "2020-05-11", "close": 57.7989, "volume": 194454.0}, {"date": "2020-05-12", "close": 58.2233, "volume": 185949.0}, {"date": "2020-05-13", "close": 56.8567, "volume": 264024.0}, {"date": "2020-05-14", "close": 57.7744, "volume": 239094.0}, {"date": "2020-05-15", "close": 58.2611, "volume": 151452.0}, {"date": "2020-05-18", "close": 61.4844, "volume": 312849.0}, {"date": "2020-05-19", "close": 61.2067, "volume": 150894.0}, {"date": "2020-05-20", "close": 64.9789, "volume": 366039.0}, {"date": "2020-05-21", "close": 64.2822, "volume": 263781.0}, {"date": "2020-05-22", "close": 64.0133, "volume": 323451.0}, {"date": "2020-05-26", "close": 65.3211, "volume": 213633.0}, {"date": "2020-05-27", "close": 65.2967, "volume": 251343.0}, {"date": "2020-05-28", "close": 66.7767, "volume": 421047.0}, {"date": "2020-05-29", "close": 65.1544, "volume": 286533.0}, {"date": "2020-06-01", "close": 66.1144, "volume": 189513.0}, {"date": "2020-06-02", "close": 68.0133, "volume": 148932.0}, {"date": "2020-06-03", "close": 68.8844, "volume": 132840.0}, {"date": "2020-06-04", "close": 69.4455, "volume": 219447.0}, {"date": "2020-06-05", "close": 73.8667, "volume": 578619.0}, {"date": "2020-06-08", "close": 78.2878, "volume": 511002.0}, {"date": "2020-06-09", "close": 74.0, "volume": 302490.0}, {"date": "2020-06-10", "close": 71.6655, "volume": 252945.0}, {"date": "2020-06-11", "close": 63.9244, "volume": 880866.0}, {"date": "2020-06-12", "close": 69.6667, "volume": 443664.0}, {"date": "2020-06-15", "close": 69.5078, "volume": 443853.0}, {"date": "2020-06-16", "close": 71.2611, "volume": 250569.0}, {"date": "2020-06-17", "close": 69.4578, "volume": 93285.0}, {"date": "2020-06-18", "close": 68.3222, "volume": 293904.0}, {"date": "2020-06-19", "close": 69.3378, "volume": 231930.0}, {"date": "2020-06-22", "close": 68.2344, "volume": 154692.0}, {"date": "2020-06-23", "close": 66.6611, "volume": 171702.0}, {"date": "2020-06-24", "close": 63.5555, "volume": 217692.0}, {"date": "2020-06-25", "close": 64.9189, "volume": 104886.0}, {"date": "2020-06-26", "close": 63.5722, "volume": 148743.0}, {"date": "2020-06-29", "close": 63.3344, "volume": 111879.0}, {"date": "2020-06-30", "close": 66.0767, "volume": 136035.0}, {"date": "2020-07-01", "close": 64.2667, "volume": 199332.0}, {"date": "2020-07-02", "close": 64.1544, "volume": 125289.0}, {"date": "2020-07-06", "close": 63.3322, "volume": 118935.0}, {"date": "2020-07-07", "close": 61.0844, "volume": 114966.0}, {"date": "2020-07-08", "close": 62.3344, "volume": 144162.0}, {"date": "2020-07-09", "close": 60.2878, "volume": 200007.0}, {"date": "2020-07-10", "close": 60.7778, "volume": 225000.0}, {"date": "2020-07-13", "close": 59.6689, "volume": 191727.0}, {"date": "2020-07-14", "close": 65.02, "volume": 233712.0}, {"date": "2020-07-15", "close": 66.3033, "volume": 211068.0}, {"date": "2020-07-16", "close": 64.7144, "volume": 151398.0}, {"date": "2020-07-17", "close": 65.0789, "volume": 113931.0}, {"date": "2020-07-20", "close": 63.89, "volume": 141381.0}, {"date": "2020-07-21", "close": 64.6667, "volume": 182007.0}, {"date": "2020-07-22", "close": 63.7578, "volume": 134280.0}, {"date": "2020-07-23", "close": 63.2, "volume": 148401.0}, {"date": "2020-07-24", "close": 62.2244, "volume": 63189.0}, {"date": "2020-07-27", "close": 61.6667, "volume": 138438.0}, {"date": "2020-07-28", "close": 60.9989, "volume": 138312.0}, {"date": "2020-07-29", "close": 62.4444, "volume": 132408.0}, {"date": "2020-07-30", "close": 61.6189, "volume": 245628.0}, {"date": "2020-07-31", "close": 59.2211, "volume": 360315.0}, {"date": "2020-08-03", "close": 59.9989, "volume": 239517.0}, {"date": "2020-08-04", "close": 62.7111, "volume": 151722.0}, {"date": "2020-08-05", "close": 66.8889, "volume": 467514.0}, {"date": "2020-08-06", "close": 64.1, "volume": 144621.0}, {"date": "2020-08-07", "close": 64.8889, "volume": 147105.0}, {"date": "2020-08-10", "close": 66.5555, "volume": 117279.0}, {"date": "2020-08-11", "close": 65.3555, "volume": 180630.0}, {"date": "2020-08-12", "close": 65.5567, "volume": 105174.0}, {"date": "2020-08-13", "close": 65.4433, "volume": 77688.0}, {"date": "2020-08-14", "close": 66.6667, "volume": 128997.0}, {"date": "2020-08-17", "close": 66.3044, "volume": 141642.0}, {"date": "2020-08-18", "close": 65.2611, "volume": 98874.0}, {"date": "2020-08-19", "close": 63.5678, "volume": 102996.0}, {"date": "2020-08-20", "close": 62.1633, "volume": 132714.0}, {"date": "2020-08-21", "close": 61.39, "volume": 111348.0}, {"date": "2020-08-24", "close": 60.3422, "volume": 180315.0}, {"date": "2020-08-25", "close": 60.5711, "volume": 136449.0}, {"date": "2020-08-26", "close": 60.3089, "volume": 120375.0}, {"date": "2020-08-27", "close": 59.7489, "volume": 213543.0}, {"date": "2020-08-28", "close": 59.0655, "volume": 190377.0}, {"date": "2020-08-31", "close": 58.5244, "volume": 158931.0}, {"date": "2020-09-01", "close": 59.6355, "volume": 225243.0}, {"date": "2020-09-02", "close": 59.7555, "volume": 117306.0}, {"date": "2020-09-03", "close": 58.5911, "volume": 162306.0}, {"date": "2020-09-04", "close": 56.7433, "volume": 340758.0}, {"date": "2020-09-08", "close": 54.8922, "volume": 267687.0}, {"date": "2020-09-09", "close": 56.5255, "volume": 133875.0}, {"date": "2020-09-10", "close": 53.4444, "volume": 337311.0}, {"date": "2020-09-11", "close": 53.1256, "volume": 186615.0}, {"date": "2020-09-14", "close": 53.4433, "volume": 177552.0}, {"date": "2020-09-15", "close": 51.5111, "volume": 212436.0}, {"date": "2020-09-16", "close": 50.9511, "volume": 362205.0}, {"date": "2020-09-17", "close": 51.0467, "volume": 131544.0}, {"date": "2020-09-18", "close": 50.8878, "volume": 211653.0}, {"date": "2020-09-21", "close": 51.0622, "volume": 353151.0}, {"date": "2020-09-22", "close": 51.2222, "volume": 266940.0}, {"date": "2020-09-23", "close": 49.0778, "volume": 161856.0}, {"date": "2020-09-24", "close": 50.78, "volume": 100080.0}, {"date": "2020-09-25", "close": 50.1111, "volume": 153864.0}, {"date": "2020-09-28", "close": 51.2756, "volume": 124128.0}, {"date": "2020-09-29", "close": 50.2289, "volume": 171639.0}, {"date": "2020-09-30", "close": 50.1733, "volume": 189468.0}, {"date": "2020-10-01", "close": 50.0222, "volume": 275688.0}, {"date": "2020-10-02", "close": 49.7889, "volume": 166392.0}, {"date": "2020-10-05", "close": 50.5678, "volume": 106578.0}, {"date": "2020-10-06", "close": 51.1356, "volume": 123291.0}, {"date": "2020-10-07", "close": 52.5533, "volume": 140328.0}, {"date": "2020-10-08", "close": 53.8589, "volume": 134496.0}, {"date": "2020-10-09", "close": 51.8444, "volume": 183843.0}, {"date": "2020-10-12", "close": 52.4433, "volume": 128070.0}, {"date": "2020-10-13", "close": 51.0722, "volume": 77274.0}, {"date": "2020-10-14", "close": 51.6678, "volume": 129105.0}, {"date": "2020-10-15", "close": 53.4911, "volume": 140274.0}, {"date": "2020-10-16", "close": 52.1578, "volume": 128655.0}, {"date": "2020-10-19", "close": 52.4444, "volume": 137484.0}, {"date": "2020-10-20", "close": 52.22, "volume": 135297.0}, {"date": "2020-10-21", "close": 51.45, "volume": 104733.0}, {"date": "2020-10-22", "close": 53.2411, "volume": 113499.0}, {"date": "2020-10-23", "close": 53.1089, "volume": 77490.0}, {"date": "2020-10-26", "close": 52.5533, "volume": 150183.0}, {"date": "2020-10-27", "close": 51.4667, "volume": 102753.0}, {"date": "2020-10-28", "close": 49.9433, "volume": 293715.0}, {"date": "2020-10-29", "close": 51.6244, "volume": 146646.0}, {"date": "2020-10-30", "close": 50.0456, "volume": 130905.0}, {"date": "2020-11-02", "close": 51.7156, "volume": 204993.0}, {"date": "2020-11-03", "close": 53.7767, "volume": 343071.0}, {"date": "2020-11-04", "close": 52.7233, "volume": 86895.0}, {"date": "2020-11-05", "close": 56.3144, "volume": 295515.0}, {"date": "2020-11-06", "close": 55.2867, "volume": 113076.0}, {"date": "2020-11-09", "close": 63.8867, "volume": 791478.0}, {"date": "2020-11-10", "close": 61.78, "volume": 214695.0}, {"date": "2020-11-11", "close": 60.0278, "volume": 212742.0}, {"date": "2020-11-12", "close": 59.6911, "volume": 119232.0}, {"date": "2020-11-13", "close": 61.0944, "volume": 73305.0}, {"date": "2020-11-16", "close": 64.4433, "volume": 164583.0}, {"date": "2020-11-17", "close": 64.9855, "volume": 104931.0}, {"date": "2020-11-18", "close": 64.3778, "volume": 157563.0}, {"date": "2020-11-19", "close": 63.8878, "volume": 147672.0}, {"date": "2020-11-20", "close": 64.14, "volume": 92160.0}, {"date": "2020-11-23", "close": 67.1211, "volume": 288297.0}, {"date": "2020-11-24", "close": 70.1667, "volume": 347985.0}, {"date": "2020-11-25", "close": 68.5522, "volume": 154863.0}, {"date": "2020-11-27", "close": 65.4444, "volume": 168507.0}, {"date": "2020-11-30", "close": 67.7689, "volume": 164475.0}, {"date": "2020-12-01", "close": 68.2233, "volume": 158265.0}, {"date": "2020-12-02", "close": 68.9111, "volume": 96822.0}, {"date": "2020-12-03", "close": 71.1689, "volume": 90198.0}, {"date": "2020-12-04", "close": 74.44, "volume": 160362.0}, {"date": "2020-12-07", "close": 74.3767, "volume": 77391.0}, {"date": "2020-12-08", "close": 74.6667, "volume": 140841.0}, {"date": "2020-12-09", "close": 75.8755, "volume": 161433.0}, {"date": "2020-12-10", "close": 77.0022, "volume": 154953.0}, {"date": "2020-12-11", "close": 76.8889, "volume": 84501.0}, {"date": "2020-12-14", "close": 76.0, "volume": 83115.0}, {"date": "2020-12-15", "close": 77.7778, "volume": 302409.0}, {"date": "2020-12-16", "close": 79.9889, "volume": 282708.0}, {"date": "2020-12-17", "close": 80.3922, "volume": 212085.0}, {"date": "2020-12-18", "close": 82.2911, "volume": 180774.0}, {"date": "2020-12-21", "close": 80.5, "volume": 373698.0}, {"date": "2020-12-22", "close": 77.7778, "volume": 311292.0}, {"date": "2020-12-23", "close": 77.6667, "volume": 170766.0}, {"date": "2020-12-24", "close": 76.8889, "volume": 65790.0}, {"date": "2020-12-28", "close": 77.1111, "volume": 87534.0}, {"date": "2020-12-29", "close": 76.2289, "volume": 97092.0}, {"date": "2020-12-30", "close": 80.3878, "volume": 168309.0}, {"date": "2020-12-31", "close": 80.7778, "volume": 112482.0}, {"date": "2021-01-04", "close": 84.0622, "volume": 275445.0}, {"date": "2021-01-05", "close": 88.3333, "volume": 560538.0}, {"date": "2021-01-06", "close": 88.1133, "volume": 185652.0}, {"date": "2021-01-07", "close": 86.52, "volume": 262755.0}, {"date": "2021-01-08", "close": 89.0, "volume": 373959.0}, {"date": "2021-01-11", "close": 96.6111, "volume": 218079.0}, {"date": "2021-01-12", "close": 97.8767, "volume": 355833.0}, {"date": "2021-01-13", "close": 92.6889, "volume": 299142.0}, {"date": "2021-01-14", "close": 94.8855, "volume": 184167.0}, {"date": "2021-01-15", "close": 93.4433, "volume": 124983.0}, {"date": "2021-01-19", "close": 94.3167, "volume": 108090.0}, {"date": "2021-01-20", "close": 93.8155, "volume": 151758.0}, {"date": "2021-01-21", "close": 90.1011, "volume": 206631.0}, {"date": "2021-01-22", "close": 91.3667, "volume": 187200.0}, {"date": "2021-01-25", "close": 91.5544, "volume": 96768.0}, {"date": "2021-01-26", "close": 92.5478, "volume": 249480.0}, {"date": "2021-01-27", "close": 89.5667, "volume": 230256.0}, {"date": "2021-01-28", "close": 92.7778, "volume": 353106.0}, {"date": "2021-01-29", "close": 92.4711, "volume": 406629.0}, {"date": "2021-02-01", "close": 92.6667, "volume": 212472.0}, {"date": "2021-02-02", "close": 95.3267, "volume": 183249.0}, {"date": "2021-02-03", "close": 100.6222, "volume": 539586.0}, {"date": "2021-02-04", "close": 106.8322, "volume": 676296.0}, {"date": "2021-02-05", "close": 110.3322, "volume": 430110.0}, {"date": "2021-02-08", "close": 113.3333, "volume": 431271.0}, {"date": "2021-02-09", "close": 112.4089, "volume": 555444.0}, {"date": "2021-02-10", "close": 118.4378, "volume": 542376.0}, {"date": "2021-02-11", "close": 119.4422, "volume": 379809.0}, {"date": "2021-02-12", "close": 124.42, "volume": 352665.0}, {"date": "2021-02-16", "close": 129.3589, "volume": 600363.0}, {"date": "2021-02-17", "close": 126.9811, "volume": 465273.0}, {"date": "2021-02-18", "close": 123.3144, "volume": 504594.0}, {"date": "2021-02-19", "close": 123.2222, "volume": 323289.0}, {"date": "2021-02-22", "close": 122.2233, "volume": 357993.0}, {"date": "2021-02-23", "close": 123.7867, "volume": 266472.0}, {"date": "2021-02-24", "close": 127.0578, "volume": 229131.0}, {"date": "2021-02-25", "close": 123.5411, "volume": 339282.0}, {"date": "2021-02-26", "close": 122.6711, "volume": 261279.0}, {"date": "2021-03-01", "close": 123.0867, "volume": 177687.0}, {"date": "2021-03-02", "close": 122.0355, "volume": 209718.0}, {"date": "2021-03-03", "close": 128.5778, "volume": 313533.0}, {"date": "2021-03-04", "close": 130.5578, "volume": 555399.0}, {"date": "2021-03-05", "close": 133.3333, "volume": 491229.0}, {"date": "2021-03-08", "close": 139.7778, "volume": 721269.0}, {"date": "2021-03-09", "close": 142.47, "volume": 771354.0}, {"date": "2021-03-10", "close": 151.0411, "volume": 771759.0}, {"date": "2021-03-11", "close": 157.2167, "volume": 733527.0}, {"date": "2021-03-12", "close": 159.6667, "volume": 790758.0}, {"date": "2021-03-15", "close": 173.1022, "volume": 1509453.0}, {"date": "2021-03-16", "close": 172.6355, "volume": 1200726.0}, {"date": "2021-03-17", "close": 189.3089, "volume": 1924425.0}, {"date": "2021-03-18", "close": 171.26, "volume": 1719675.0}, {"date": "2021-03-19", "close": 186.1611, "volume": 5488579.0}, {"date": "2021-03-22", "close": 175.9466, "volume": 1539198.0}, {"date": "2021-03-23", "close": 158.4789, "volume": 1777167.0}, {"date": "2021-03-24", "close": 165.1555, "volume": 512811.0}, {"date": "2021-03-25", "close": 170.2233, "volume": 417231.0}, {"date": "2021-03-26", "close": 175.3333, "volume": 449154.0}, {"date": "2021-03-29", "close": 164.0378, "volume": 456588.0}, {"date": "2021-03-30", "close": 171.5555, "volume": 444312.0}, {"date": "2021-03-31", "close": 176.6033, "volume": 574713.0}, {"date": "2021-04-01", "close": 177.7778, "volume": 532134.0}, {"date": "2021-04-05", "close": 176.4433, "volume": 485289.0}, {"date": "2021-04-06", "close": 177.2766, "volume": 443421.0}, {"date": "2021-04-07", "close": 179.1744, "volume": 401859.0}, {"date": "2021-04-08", "close": 178.9211, "volume": 354807.0}, {"date": "2021-04-09", "close": 177.5766, "volume": 405378.0}, {"date": "2021-04-12", "close": 177.5978, "volume": 462906.0}, {"date": "2021-04-13", "close": 171.1822, "volume": 495180.0}, {"date": "2021-04-14", "close": 179.2222, "volume": 297342.0}, {"date": "2021-04-15", "close": 174.9089, "volume": 277785.0}, {"date": "2021-04-16", "close": 175.5555, "volume": 162216.0}, {"date": "2021-04-19", "close": 171.7778, "volume": 341343.0}, {"date": "2021-04-20", "close": 163.0733, "volume": 383058.0}, {"date": "2021-04-21", "close": 161.85, "volume": 569547.0}, {"date": "2021-04-22", "close": 163.0, "volume": 287820.0}, {"date": "2021-04-23", "close": 163.6311, "volume": 308565.0}, {"date": "2021-04-26", "close": 175.1133, "volume": 371961.0}, {"date": "2021-04-27", "close": 178.2789, "volume": 501966.0}, {"date": "2021-04-28", "close": 184.2544, "volume": 751338.0}, {"date": "2021-04-29", "close": 175.0011, "volume": 848376.0}, {"date": "2021-04-30", "close": 171.1278, "volume": 556011.0}, {"date": "2021-05-03", "close": 178.7478, "volume": 379224.0}, {"date": "2021-05-04", "close": 181.9944, "volume": 297837.0}, {"date": "2021-05-05", "close": 189.0955, "volume": 276147.0}, {"date": "2021-05-06", "close": 178.6533, "volume": 530541.0}, {"date": "2021-05-07", "close": 194.8055, "volume": 585243.0}, {"date": "2021-05-10", "close": 194.5078, "volume": 244044.0}, {"date": "2021-05-11", "close": 191.9978, "volume": 289332.0}, {"date": "2021-05-12", "close": 187.6478, "volume": 301923.0}, {"date": "2021-05-13", "close": 184.1378, "volume": 256239.0}, {"date": "2021-05-14", "close": 187.5744, "volume": 220887.0}, {"date": "2021-05-17", "close": 183.3333, "volume": 425286.0}, {"date": "2021-05-18", "close": 174.6444, "volume": 499212.0}, {"date": "2021-05-19", "close": 168.3011, "volume": 576801.0}, {"date": "2021-05-20", "close": 172.2222, "volume": 330345.0}, {"date": "2021-05-21", "close": 171.1111, "volume": 528165.0}, {"date": "2021-05-24", "close": 167.3822, "volume": 652221.0}, {"date": "2021-05-25", "close": 165.1244, "volume": 509463.0}, {"date": "2021-05-26", "close": 163.1667, "volume": 695349.0}, {"date": "2021-05-27", "close": 162.8555, "volume": 897885.0}, {"date": "2021-05-28", "close": 161.4578, "volume": 505143.0}, {"date": "2021-06-01", "close": 166.56, "volume": 639180.0}, {"date": "2021-06-02", "close": 165.6244, "volume": 463626.0}, {"date": "2021-06-03", "close": 163.3333, "volume": 315306.0}, {"date": "2021-06-04", "close": 165.1489, "volume": 440208.0}, {"date": "2021-06-07", "close": 167.4444, "volume": 511956.0}, {"date": "2021-06-08", "close": 170.3144, "volume": 705114.0}, {"date": "2021-06-09", "close": 169.1111, "volume": 296001.0}, {"date": "2021-06-10", "close": 165.7767, "volume": 355347.0}, {"date": "2021-06-11", "close": 170.0, "volume": 391041.0}, {"date": "2021-06-14", "close": 166.4444, "volume": 438930.0}, {"date": "2021-06-15", "close": 171.0555, "volume": 498762.0}, {"date": "2021-06-16", "close": 173.7778, "volume": 521613.0}, {"date": "2021-06-17", "close": 167.7633, "volume": 613818.0}, {"date": "2021-06-18", "close": 168.5466, "volume": 987858.0}, {"date": "2021-06-21", "close": 177.05, "volume": 462249.0}, {"date": "2021-06-22", "close": 176.6666, "volume": 444555.0}, {"date": "2021-06-23", "close": 178.6533, "volume": 387558.0}, {"date": "2021-06-24", "close": 175.5244, "volume": 614547.0}, {"date": "2021-06-25", "close": 175.1211, "volume": 3539394.0}, {"date": "2021-06-28", "close": 172.5489, "volume": 221121.0}, {"date": "2021-06-29", "close": 173.4055, "volume": 219321.0}, {"date": "2021-06-30", "close": 177.7489, "volume": 359208.0}, {"date": "2021-07-01", "close": 179.5378, "volume": 473976.0}, {"date": "2021-07-02", "close": 177.0, "volume": 190503.0}, {"date": "2021-07-06", "close": 172.1233, "volume": 322857.0}, {"date": "2021-07-07", "close": 164.37, "volume": 376983.0}, {"date": "2021-07-08", "close": 162.23, "volume": 546471.0}, {"date": "2021-07-09", "close": 167.7644, "volume": 369198.0}, {"date": "2021-07-12", "close": 171.7433, "volume": 271557.0}, {"date": "2021-07-13", "close": 169.7833, "volume": 251694.0}, {"date": "2021-07-14", "close": 164.1833, "volume": 282960.0}, {"date": "2021-07-15", "close": 161.4767, "volume": 259758.0}, {"date": "2021-07-16", "close": 157.3, "volume": 221634.0}, {"date": "2021-07-19", "close": 155.3711, "volume": 410004.0}, {"date": "2021-07-20", "close": 165.73, "volume": 521586.0}, {"date": "2021-07-21", "close": 169.3378, "volume": 242361.0}, {"date": "2021-07-22", "close": 167.6311, "volume": 115317.0}, {"date": "2021-07-23", "close": 166.6655, "volume": 193734.0}, {"date": "2021-07-26", "close": 166.2444, "volume": 162936.0}, {"date": "2021-07-27", "close": 160.3355, "volume": 230211.0}, {"date": "2021-07-28", "close": 164.7855, "volume": 226818.0}, {"date": "2021-07-29", "close": 162.5544, "volume": 341226.0}, {"date": "2021-07-30", "close": 165.8389, "volume": 262836.0}, {"date": "2021-08-02", "close": 164.3167, "volume": 238419.0}, {"date": "2021-08-03", "close": 165.0, "volume": 210474.0}, {"date": "2021-08-04", "close": 160.6811, "volume": 162909.0}, {"date": "2021-08-05", "close": 163.2578, "volume": 110871.0}, {"date": "2021-08-06", "close": 164.4233, "volume": 142947.0}, {"date": "2021-08-09", "close": 165.1333, "volume": 165744.0}, {"date": "2021-08-10", "close": 167.2211, "volume": 132759.0}, {"date": "2021-08-11", "close": 165.7089, "volume": 115083.0}, {"date": "2021-08-12", "close": 167.6166, "volume": 88434.0}, {"date": "2021-08-13", "close": 164.8211, "volume": 109053.0}, {"date": "2021-08-16", "close": 161.0178, "volume": 182421.0}, {"date": "2021-08-17", "close": 158.3478, "volume": 126864.0}, {"date": "2021-08-18", "close": 152.1667, "volume": 201141.0}, {"date": "2021-08-19", "close": 147.1389, "volume": 374625.0}, {"date": "2021-08-20", "close": 148.0711, "volume": 115434.0}, {"date": "2021-08-23", "close": 151.5555, "volume": 353214.0}, {"date": "2021-08-24", "close": 154.7144, "volume": 183150.0}, {"date": "2021-08-25", "close": 157.4355, "volume": 244107.0}, {"date": "2021-08-26", "close": 153.4467, "volume": 186129.0}, {"date": "2021-08-27", "close": 157.2222, "volume": 149211.0}, {"date": "2021-08-30", "close": 157.2678, "volume": 95715.0}, {"date": "2021-08-31", "close": 151.0822, "volume": 270909.0}, {"date": "2021-09-01", "close": 150.5389, "volume": 206532.0}, {"date": "2021-09-02", "close": 147.54, "volume": 492849.0}, {"date": "2021-09-03", "close": 143.9867, "volume": 182799.0}, {"date": "2021-09-07", "close": 135.42, "volume": 545004.0}, {"date": "2021-09-08", "close": 136.12, "volume": 363465.0}, {"date": "2021-09-09", "close": 136.3067, "volume": 287514.0}, {"date": "2021-09-10", "close": 135.6678, "volume": 189891.0}, {"date": "2021-09-13", "close": 138.0522, "volume": 345951.0}, {"date": "2021-09-14", "close": 135.01, "volume": 301599.0}, {"date": "2021-09-15", "close": 139.18, "volume": 314100.0}, {"date": "2021-09-16", "close": 138.0655, "volume": 346581.0}, {"date": "2021-09-17", "close": 144.4889, "volume": 2193867.0}, {"date": "2021-09-20", "close": 138.1178, "volume": 416349.0}, {"date": "2021-09-21", "close": 138.9867, "volume": 208440.0}, {"date": "2021-09-22", "close": 140.81, "volume": 278226.0}, {"date": "2021-09-23", "close": 145.2267, "volume": 227880.0}, {"date": "2021-09-24", "close": 144.6133, "volume": 199098.0}, {"date": "2021-09-27", "close": 151.8889, "volume": 297306.0}, {"date": "2021-09-28", "close": 148.4889, "volume": 271917.0}, {"date": "2021-09-29", "close": 137.8444, "volume": 409266.0}, {"date": "2021-09-30", "close": 134.3733, "volume": 409419.0}, {"date": "2021-10-01", "close": 130.3344, "volume": 335376.0}, {"date": "2021-10-04", "close": 127.9767, "volume": 409401.0}, {"date": "2021-10-05", "close": 131.6667, "volume": 407169.0}, {"date": "2021-10-06", "close": 129.1478, "volume": 287424.0}, {"date": "2021-10-07", "close": 131.7644, "volume": 415944.0}, {"date": "2021-10-08", "close": 134.8267, "volume": 242136.0}, {"date": "2021-10-11", "close": 133.1122, "volume": 189018.0}, {"date": "2021-10-12", "close": 131.09, "volume": 152163.0}, {"date": "2021-10-13", "close": 132.76, "volume": 208566.0}, {"date": "2021-10-14", "close": 134.9789, "volume": 144477.0}, {"date": "2021-10-15", "close": 135.8178, "volume": 172260.0}, {"date": "2021-10-18", "close": 136.1111, "volume": 113841.0}, {"date": "2021-10-19", "close": 139.1522, "volume": 166239.0}, {"date": "2021-10-20", "close": 141.2133, "volume": 105723.0}, {"date": "2021-10-21", "close": 137.8922, "volume": 132048.0}, {"date": "2021-10-22", "close": 140.6644, "volume": 125757.0}, {"date": "2021-10-25", "close": 143.7522, "volume": 142371.0}, {"date": "2021-10-26", "close": 144.61, "volume": 178335.0}, {"date": "2021-10-27", "close": 138.1, "volume": 275553.0}, {"date": "2021-10-28", "close": 140.2878, "volume": 102591.0}, {"date": "2021-10-29", "close": 141.5189, "volume": 111582.0}, {"date": "2021-11-01", "close": 145.9222, "volume": 159237.0}, {"date": "2021-11-02", "close": 143.0155, "volume": 162585.0}, {"date": "2021-11-03", "close": 141.5555, "volume": 115065.0}, {"date": "2021-11-04", "close": 137.7589, "volume": 163692.0}, {"date": "2021-11-05", "close": 151.9522, "volume": 265446.0}, {"date": "2021-11-08", "close": 153.9355, "volume": 229653.0}, {"date": "2021-11-09", "close": 157.9522, "volume": 216009.0}, {"date": "2021-11-10", "close": 148.8778, "volume": 192744.0}, {"date": "2021-11-11", "close": 148.89, "volume": 178164.0}, {"date": "2021-11-12", "close": 144.0589, "volume": 149265.0}, {"date": "2021-11-15", "close": 143.9033, "volume": 150678.0}, {"date": "2021-11-16", "close": 144.0378, "volume": 172791.0}, {"date": "2021-11-17", "close": 139.78, "volume": 194832.0}, {"date": "2021-11-18", "close": 142.27, "volume": 155466.0}, {"date": "2021-11-19", "close": 138.4344, "volume": 230661.0}, {"date": "2021-11-22", "close": 139.3111, "volume": 137979.0}, {"date": "2021-11-23", "close": 144.2155, "volume": 254358.0}, {"date": "2021-11-24", "close": 145.2755, "volume": 140022.0}, {"date": "2021-11-26", "close": 138.11, "volume": 195885.0}, {"date": "2021-11-29", "close": 140.3344, "volume": 249129.0}, {"date": "2021-11-30", "close": 134.3078, "volume": 414315.0}, {"date": "2021-12-01", "close": 131.1655, "volume": 223335.0}, {"date": "2021-12-02", "close": 135.4967, "volume": 319716.0}, {"date": "2021-12-03", "close": 133.9622, "volume": 223533.0}, {"date": "2021-12-06", "close": 140.4011, "volume": 341154.0}, {"date": "2021-12-07", "close": 147.1867, "volume": 326448.0}, {"date": "2021-12-08", "close": 143.1289, "volume": 229320.0}, {"date": "2021-12-09", "close": 140.7044, "volume": 195156.0}, {"date": "2021-12-10", "close": 140.8844, "volume": 199755.0}, {"date": "2021-12-13", "close": 138.3867, "volume": 250749.0}, {"date": "2021-12-14", "close": 136.7867, "volume": 246708.0}, {"date": "2021-12-15", "close": 137.3711, "volume": 290610.0}, {"date": "2021-12-16", "close": 137.1667, "volume": 255771.0}, {"date": "2021-12-17", "close": 134.0811, "volume": 853650.0}, {"date": "2021-12-20", "close": 134.4378, "volume": 255348.0}, {"date": "2021-12-21", "close": 140.1522, "volume": 247464.0}, {"date": "2021-12-22", "close": 136.6444, "volume": 153441.0}, {"date": "2021-12-23", "close": 137.73, "volume": 166482.0}, {"date": "2021-12-27", "close": 142.62, "volume": 129168.0}, {"date": "2021-12-28", "close": 140.3567, "volume": 188820.0}, {"date": "2021-12-29", "close": 139.0833, "volume": 154485.0}, {"date": "2021-12-30", "close": 138.4422, "volume": 154350.0}, {"date": "2021-12-31", "close": 138.7633, "volume": 158301.0}, {"date": "2022-01-03", "close": 141.5711, "volume": 217440.0}, {"date": "2022-01-04", "close": 143.6633, "volume": 160497.0}, {"date": "2022-01-05", "close": 139.6767, "volume": 279540.0}, {"date": "2022-01-06", "close": 139.7678, "volume": 239751.0}, {"date": "2022-01-07", "close": 140.0111, "volume": 223587.0}, {"date": "2022-01-10", "close": 134.7855, "volume": 267336.0}, {"date": "2022-01-11", "close": 135.7333, "volume": 466749.0}, {"date": "2022-01-12", "close": 135.9967, "volume": 194112.0}, {"date": "2022-01-13", "close": 125.32, "volume": 512397.0}, {"date": "2022-01-14", "close": 123.53, "volume": 465840.0}, {"date": "2022-01-18", "close": 118.6, "volume": 314739.0}, {"date": "2022-01-19", "close": 117.7178, "volume": 317070.0}, {"date": "2022-01-20", "close": 112.3067, "volume": 266670.0}, {"date": "2022-01-21", "close": 111.4833, "volume": 431118.0}, {"date": "2022-01-24", "close": 115.4744, "volume": 318420.0}, {"date": "2022-01-25", "close": 116.05, "volume": 278109.0}, {"date": "2022-01-26", "close": 113.7689, "volume": 178389.0}, {"date": "2022-01-27", "close": 111.9722, "volume": 232848.0}, {"date": "2022-01-28", "close": 114.9822, "volume": 167364.0}, {"date": "2022-01-31", "close": 119.4444, "volume": 200241.0}, {"date": "2022-02-01", "close": 124.6955, "volume": 291366.0}, {"date": "2022-02-02", "close": 123.8222, "volume": 198981.0}, {"date": "2022-02-03", "close": 121.1455, "volume": 133074.0}, {"date": "2022-02-04", "close": 121.4255, "volume": 152883.0}, {"date": "2022-02-07", "close": 119.5933, "volume": 235521.0}, {"date": "2022-02-08", "close": 118.1633, "volume": 211473.0}, {"date": "2022-02-09", "close": 118.5467, "volume": 197667.0}, {"date": "2022-02-10", "close": 119.5767, "volume": 216486.0}, {"date": "2022-02-11", "close": 122.8278, "volume": 193410.0}, {"date": "2022-02-14", "close": 117.7789, "volume": 171945.0}, {"date": "2022-02-15", "close": 114.9055, "volume": 164187.0}, {"date": "2022-02-16", "close": 113.3755, "volume": 144999.0}, {"date": "2022-02-17", "close": 111.6422, "volume": 167796.0}, {"date": "2022-02-18", "close": 111.7422, "volume": 226116.0}, {"date": "2022-02-22", "close": 111.0267, "volume": 232740.0}, {"date": "2022-02-23", "close": 112.4555, "volume": 239040.0}, {"date": "2022-02-24", "close": 122.0333, "volume": 382059.0}, {"date": "2022-02-25", "close": 118.4333, "volume": 281385.0}, {"date": "2022-02-28", "close": 132.0811, "volume": 550395.0}, {"date": "2022-03-01", "close": 133.9655, "volume": 411480.0}, {"date": "2022-03-02", "close": 138.0833, "volume": 374481.0}, {"date": "2022-03-03", "close": 136.3611, "volume": 268389.0}, {"date": "2022-03-04", "close": 144.35, "volume": 330192.0}, {"date": "2022-03-07", "close": 142.9744, "volume": 306963.0}, {"date": "2022-03-08", "close": 142.8244, "volume": 365337.0}, {"date": "2022-03-09", "close": 142.8855, "volume": 246528.0}, {"date": "2022-03-10", "close": 143.69, "volume": 254457.0}, {"date": "2022-03-11", "close": 146.2355, "volume": 274563.0}, {"date": "2022-03-14", "close": 142.6767, "volume": 287649.0}, {"date": "2022-03-15", "close": 138.1322, "volume": 503586.0}, {"date": "2022-03-16", "close": 141.63, "volume": 398196.0}, {"date": "2022-03-17", "close": 150.6111, "volume": 328437.0}, {"date": "2022-03-18", "close": 149.8278, "volume": 865134.0}, {"date": "2022-03-21", "close": 155.0822, "volume": 418185.0}, {"date": "2022-03-22", "close": 154.3944, "volume": 279333.0}, {"date": "2022-03-23", "close": 157.7789, "volume": 209565.0}, {"date": "2022-03-24", "close": 156.8789, "volume": 172737.0}, {"date": "2022-03-25", "close": 161.6111, "volume": 319572.0}, {"date": "2022-03-28", "close": 155.7667, "volume": 220689.0}, {"date": "2022-03-29", "close": 158.9967, "volume": 221481.0}, {"date": "2022-03-30", "close": 161.15, "volume": 272799.0}, {"date": "2022-03-31", "close": 150.2344, "volume": 533655.0}, {"date": "2022-04-01", "close": 157.9289, "volume": 279486.0}, {"date": "2022-04-04", "close": 164.3667, "volume": 403191.0}, {"date": "2022-04-05", "close": 157.5255, "volume": 470718.0}, {"date": "2022-04-06", "close": 157.0833, "volume": 292653.0}, {"date": "2022-04-07", "close": 158.9733, "volume": 218439.0}, {"date": "2022-04-08", "close": 158.4778, "volume": 157761.0}, {"date": "2022-04-11", "close": 154.5367, "volume": 255024.0}, {"date": "2022-04-12", "close": 156.2855, "volume": 253350.0}, {"date": "2022-04-13", "close": 162.0611, "volume": 186345.0}, {"date": "2022-04-14", "close": 162.4722, "volume": 201285.0}, {"date": "2022-04-18", "close": 165.4233, "volume": 246483.0}, {"date": "2022-04-19", "close": 164.2778, "volume": 172890.0}, {"date": "2022-04-20", "close": 167.3655, "volume": 188964.0}, {"date": "2022-04-21", "close": 159.1955, "volume": 137142.0}, {"date": "2022-04-22", "close": 153.1478, "volume": 232992.0}, {"date": "2022-04-25", "close": 152.3955, "volume": 267750.0}, {"date": "2022-04-26", "close": 148.24, "volume": 166509.0}, {"date": "2022-04-27", "close": 148.07, "volume": 143973.0}, {"date": "2022-04-28", "close": 152.8867, "volume": 145512.0}, {"date": "2022-04-29", "close": 151.8444, "volume": 187542.0}, {"date": "2022-05-02", "close": 150.8355, "volume": 212022.0}, {"date": "2022-05-03", "close": 153.3489, "volume": 204309.0}, {"date": "2022-05-04", "close": 158.3233, "volume": 291186.0}, {"date": "2022-05-05", "close": 156.0167, "volume": 213840.0}, {"date": "2022-05-06", "close": 158.2044, "volume": 198477.0}, {"date": "2022-05-09", "close": 144.11, "volume": 256014.0}, {"date": "2022-05-10", "close": 146.2122, "volume": 240534.0}, {"date": "2022-05-11", "close": 141.7411, "volume": 208071.0}, {"date": "2022-05-12", "close": 143.9655, "volume": 294525.0}, {"date": "2022-05-13", "close": 150.2144, "volume": 178335.0}, {"date": "2022-05-16", "close": 152.1467, "volume": 163620.0}, {"date": "2022-05-17", "close": 155.4344, "volume": 176166.0}, {"date": "2022-05-18", "close": 150.4711, "volume": 211095.0}, {"date": "2022-05-19", "close": 150.72, "volume": 240318.0}, {"date": "2022-05-20", "close": 152.4778, "volume": 123372.0}, {"date": "2022-05-23", "close": 156.28, "volume": 148050.0}, {"date": "2022-05-24", "close": 158.5189, "volume": 153648.0}, {"date": "2022-05-25", "close": 165.2044, "volume": 199971.0}, {"date": "2022-05-26", "close": 169.6611, "volume": 176490.0}, {"date": "2022-05-27", "close": 174.8911, "volume": 206847.0}, {"date": "2022-05-31", "close": 173.9989, "volume": 417501.0}, {"date": "2022-06-01", "close": 177.5378, "volume": 223137.0}, {"date": "2022-06-02", "close": 181.4078, "volume": 260874.0}, {"date": "2022-06-03", "close": 186.4289, "volume": 214749.0}, {"date": "2022-06-06", "close": 186.8633, "volume": 198675.0}, {"date": "2022-06-07", "close": 194.0255, "volume": 311319.0}, {"date": "2022-06-08", "close": 191.0955, "volume": 252090.0}, {"date": "2022-06-09", "close": 191.05, "volume": 198711.0}, {"date": "2022-06-10", "close": 190.3244, "volume": 285597.0}, {"date": "2022-06-13", "close": 178.1666, "volume": 333234.0}, {"date": "2022-06-14", "close": 181.8133, "volume": 268299.0}, {"date": "2022-06-15", "close": 180.4444, "volume": 193473.0}, {"date": "2022-06-16", "close": 172.4511, "volume": 310923.0}, {"date": "2022-06-17", "close": 161.7978, "volume": 587997.0}, {"date": "2022-06-21", "close": 171.3955, "volume": 291690.0}, {"date": "2022-06-22", "close": 161.8911, "volume": 243675.0}, {"date": "2022-06-23", "close": 162.0133, "volume": 356544.0}, {"date": "2022-06-24", "close": 168.8844, "volume": 528885.0}, {"date": "2022-06-27", "close": 170.96, "volume": 175752.0}, {"date": "2022-06-28", "close": 181.4155, "volume": 313371.0}, {"date": "2022-06-29", "close": 167.31, "volume": 209916.0}, {"date": "2022-06-30", "close": 165.3355, "volume": 207495.0}, {"date": "2022-07-01", "close": 169.6633, "volume": 205002.0}, {"date": "2022-07-05", "close": 163.15, "volume": 357678.0}, {"date": "2022-07-06", "close": 160.6133, "volume": 347355.0}, {"date": "2022-07-07", "close": 170.2489, "volume": 265833.0}, {"date": "2022-07-08", "close": 171.3722, "volume": 132930.0}, {"date": "2022-07-11", "close": 171.8889, "volume": 148248.0}, {"date": "2022-07-12", "close": 172.0544, "volume": 316152.0}, {"date": "2022-07-13", "close": 177.7078, "volume": 232083.0}, {"date": "2022-07-14", "close": 183.3333, "volume": 297072.0}, {"date": "2022-07-15", "close": 185.1855, "volume": 242064.0}, {"date": "2022-07-18", "close": 188.0633, "volume": 244674.0}, {"date": "2022-07-19", "close": 192.8, "volume": 214119.0}, {"date": "2022-07-20", "close": 201.3266, "volume": 427887.0}, {"date": "2022-07-21", "close": 194.9266, "volume": 300249.0}, {"date": "2022-07-22", "close": 191.1111, "volume": 168786.0}, {"date": "2022-07-25", "close": 196.6589, "volume": 248463.0}, {"date": "2022-07-26", "close": 197.04, "volume": 250182.0}, {"date": "2022-07-27", "close": 203.2133, "volume": 250047.0}, {"date": "2022-07-28", "close": 203.3878, "volume": 242019.0}, {"date": "2022-07-29", "close": 203.7611, "volume": 349209.0}, {"date": "2022-08-01", "close": 202.4378, "volume": 272322.0}, {"date": "2022-08-02", "close": 202.4744, "volume": 203382.0}, {"date": "2022-08-03", "close": 196.6011, "volume": 196875.0}, {"date": "2022-08-04", "close": 182.3944, "volume": 413433.0}, {"date": "2022-08-05", "close": 184.0911, "volume": 264708.0}, {"date": "2022-08-08", "close": 190.1044, "volume": 314784.0}, {"date": "2022-08-09", "close": 190.1111, "volume": 131778.0}, {"date": "2022-08-10", "close": 192.25, "volume": 122373.0}, {"date": "2022-08-11", "close": 193.8444, "volume": 172845.0}, {"date": "2022-08-12", "close": 186.2711, "volume": 430101.0}, {"date": "2022-08-15", "close": 187.4778, "volume": 279792.0}, {"date": "2022-08-16", "close": 184.3166, "volume": 227466.0}, {"date": "2022-08-17", "close": 191.6666, "volume": 180198.0}, {"date": "2022-08-18", "close": 198.9378, "volume": 286497.0}, {"date": "2022-08-19", "close": 191.1844, "volume": 225495.0}, {"date": "2022-08-22", "close": 193.2778, "volume": 202977.0}, {"date": "2022-08-23", "close": 196.9233, "volume": 260667.0}, {"date": "2022-08-24", "close": 201.5911, "volume": 249228.0}, {"date": "2022-08-25", "close": 198.5011, "volume": 297027.0}, {"date": "2022-08-26", "close": 203.8089, "volume": 287388.0}, {"date": "2022-08-29", "close": 205.81, "volume": 448353.0}, {"date": "2022-08-30", "close": 190.7555, "volume": 420471.0}, {"date": "2022-08-31", "close": 204.4955, "volume": 4065327.0}, {"date": "2022-09-01", "close": 198.86, "volume": 384687.0}, {"date": "2022-09-02", "close": 209.7789, "volume": 360909.0}, {"date": "2022-09-06", "close": 206.5766, "volume": 319545.0}, {"date": "2022-09-07", "close": 203.8322, "volume": 291474.0}, {"date": "2022-09-08", "close": 200.8211, "volume": 253719.0}, {"date": "2022-09-09", "close": 202.5333, "volume": 205191.0}, {"date": "2022-09-12", "close": 203.0178, "volume": 296433.0}, {"date": "2022-09-13", "close": 194.59, "volume": 337878.0}, {"date": "2022-09-14", "close": 206.4789, "volume": 502245.0}, {"date": "2022-09-15", "close": 196.3489, "volume": 360639.0}, {"date": "2022-09-16", "close": 197.0111, "volume": 498024.0}, {"date": "2022-09-19", "close": 201.82, "volume": 347328.0}, {"date": "2022-09-20", "close": 202.0555, "volume": 229491.0}, {"date": "2022-09-21", "close": 197.0878, "volume": 185094.0}, {"date": "2022-09-22", "close": 197.7411, "volume": 184743.0}, {"date": "2022-09-23", "close": 182.2433, "volume": 394884.0}, {"date": "2022-09-26", "close": 180.7611, "volume": 313857.0}, {"date": "2022-09-27", "close": 187.3166, "volume": 192420.0}, {"date": "2022-09-28", "close": 196.28, "volume": 190854.0}, {"date": "2022-09-29", "close": 197.5222, "volume": 204678.0}, {"date": "2022-09-30", "close": 197.47, "volume": 237501.0}, {"date": "2022-10-03", "close": 207.3333, "volume": 339705.0}, {"date": "2022-10-04", "close": 218.8878, "volume": 435195.0}, {"date": "2022-10-05", "close": 223.72, "volume": 507051.0}, {"date": "2022-10-06", "close": 224.9489, "volume": 368685.0}, {"date": "2022-10-07", "close": 220.1544, "volume": 488646.0}, {"date": "2022-10-10", "close": 222.3755, "volume": 258831.0}, {"date": "2022-10-11", "close": 228.5278, "volume": 400788.0}, {"date": "2022-10-12", "close": 228.3744, "volume": 170298.0}, {"date": "2022-10-13", "close": 233.1055, "volume": 303840.0}, {"date": "2022-10-14", "close": 222.7489, "volume": 209664.0}, {"date": "2022-10-17", "close": 227.2922, "volume": 335124.0}, {"date": "2022-10-18", "close": 227.78, "volume": 245115.0}, {"date": "2022-10-19", "close": 232.5366, "volume": 159777.0}, {"date": "2022-10-20", "close": 227.7833, "volume": 264024.0}, {"date": "2022-10-21", "close": 237.5511, "volume": 210924.0}, {"date": "2022-10-24", "close": 241.1511, "volume": 213822.0}, {"date": "2022-10-25", "close": 229.6578, "volume": 245070.0}, {"date": "2022-10-26", "close": 239.0778, "volume": 192150.0}, {"date": "2022-10-27", "close": 247.6678, "volume": 341694.0}, {"date": "2022-10-28", "close": 257.68, "volume": 411219.0}, {"date": "2022-10-31", "close": 255.9855, "volume": 408078.0}, {"date": "2022-11-01", "close": 260.2466, "volume": 292734.0}, {"date": "2022-11-02", "close": 258.7822, "volume": 301248.0}, {"date": "2022-11-03", "close": 266.1378, "volume": 392769.0}, {"date": "2022-11-04", "close": 285.1111, "volume": 416709.0}, {"date": "2022-11-07", "close": 301.6733, "volume": 468288.0}, {"date": "2022-11-08", "close": 299.1777, "volume": 436266.0}, {"date": "2022-11-09", "close": 290.1833, "volume": 307350.0}, {"date": "2022-11-10", "close": 298.4277, "volume": 348588.0}, {"date": "2022-11-11", "close": 297.3311, "volume": 320904.0}, {"date": "2022-11-14", "close": 293.3155, "volume": 300852.0}, {"date": "2022-11-15", "close": 299.9889, "volume": 245592.0}, {"date": "2022-11-16", "close": 291.7844, "volume": 248463.0}, {"date": "2022-11-17", "close": 294.0644, "volume": 238725.0}, {"date": "2022-11-18", "close": 300.4322, "volume": 278622.0}, {"date": "2022-11-21", "close": 280.8155, "volume": 460530.0}, {"date": "2022-11-22", "close": 292.9789, "volume": 342648.0}, {"date": "2022-11-23", "close": 286.31, "volume": 291429.0}, {"date": "2022-11-25", "close": 289.2477, "volume": 214155.0}, {"date": "2022-11-28", "close": 278.2466, "volume": 417672.0}, {"date": "2022-11-29", "close": 278.4866, "volume": 398727.0}, {"date": "2022-11-30", "close": 288.06, "volume": 1871703.0}, {"date": "2022-12-01", "close": 284.2555, "volume": 343431.0}, {"date": "2022-12-02", "close": 288.9566, "volume": 199008.0}, {"date": "2022-12-05", "close": 282.0, "volume": 235044.0}, {"date": "2022-12-06", "close": 274.7478, "volume": 256491.0}, {"date": "2022-12-07", "close": 270.8678, "volume": 299349.0}, {"date": "2022-12-08", "close": 268.0744, "volume": 211887.0}, {"date": "2022-12-09", "close": 264.4533, "volume": 221598.0}, {"date": "2022-12-12", "close": 279.6244, "volume": 337428.0}, {"date": "2022-12-13", "close": 285.91, "volume": 421866.0}, {"date": "2022-12-14", "close": 288.0066, "volume": 493029.0}, {"date": "2022-12-15", "close": 294.1533, "volume": 582462.0}, {"date": "2022-12-16", "close": 279.6655, "volume": 1036359.0}, {"date": "2022-12-19", "close": 274.9855, "volume": 513216.0}, {"date": "2022-12-20", "close": 280.4622, "volume": 505602.0}, {"date": "2022-12-21", "close": 288.8877, "volume": 208170.0}, {"date": "2022-12-22", "close": 273.3311, "volume": 233568.0}, {"date": "2022-12-23", "close": 278.7711, "volume": 220455.0}, {"date": "2022-12-27", "close": 275.5966, "volume": 184806.0}, {"date": "2022-12-28", "close": 260.2266, "volume": 244908.0}, {"date": "2022-12-29", "close": 259.04, "volume": 235872.0}, {"date": "2022-12-30", "close": 260.47, "volume": 308997.0}, {"date": "2023-01-03", "close": 233.6233, "volume": 408816.0}, {"date": "2023-01-04", "close": 228.5678, "volume": 371322.0}, {"date": "2023-01-05", "close": 224.4678, "volume": 536175.0}, {"date": "2023-01-06", "close": 229.7566, "volume": 231039.0}, {"date": "2023-01-09", "close": 229.3555, "volume": 257202.0}, {"date": "2023-01-10", "close": 232.6011, "volume": 217917.0}, {"date": "2023-01-11", "close": 229.6766, "volume": 280386.0}, {"date": "2023-01-12", "close": 232.7078, "volume": 161316.0}, {"date": "2023-01-13", "close": 234.2766, "volume": 89280.0}, {"date": "2023-01-17", "close": 234.2833, "volume": 280944.0}, {"date": "2023-01-18", "close": 229.4222, "volume": 293211.0}, {"date": "2023-01-19", "close": 232.3055, "volume": 166770.0}, {"date": "2023-01-20", "close": 232.7211, "volume": 180144.0}, {"date": "2023-01-23", "close": 229.1122, "volume": 252306.0}, {"date": "2023-01-24", "close": 230.0533, "volume": 230841.0}, {"date": "2023-01-25", "close": 231.6, "volume": 210501.0}, {"date": "2023-01-26", "close": 232.4522, "volume": 235062.0}, {"date": "2023-01-27", "close": 227.4022, "volume": 197298.0}, {"date": "2023-01-30", "close": 220.8655, "volume": 288900.0}, {"date": "2023-01-31", "close": 221.7611, "volume": 403488.0}, {"date": "2023-02-01", "close": 216.7411, "volume": 812934.0}, {"date": "2023-02-02", "close": 214.8755, "volume": 626130.0}, {"date": "2023-02-03", "close": 223.26, "volume": 701775.0}, {"date": "2023-02-06", "close": 212.7078, "volume": 425583.0}, {"date": "2023-02-07", "close": 221.0566, "volume": 281295.0}, {"date": "2023-02-08", "close": 210.9578, "volume": 441783.0}, {"date": "2023-02-09", "close": 208.51, "volume": 250785.0}, {"date": "2023-02-10", "close": 213.7533, "volume": 555057.0}, {"date": "2023-02-13", "close": 211.0678, "volume": 186957.0}, {"date": "2023-02-14", "close": 214.2844, "volume": 375426.0}, {"date": "2023-02-15", "close": 210.8789, "volume": 370512.0}, {"date": "2023-02-16", "close": 208.28, "volume": 287487.0}, {"date": "2023-02-17", "close": 199.4166, "volume": 492138.0}, {"date": "2023-02-21", "close": 199.9989, "volume": 540225.0}, {"date": "2023-02-22", "close": 198.7611, "volume": 346950.0}, {"date": "2023-02-23", "close": 196.5833, "volume": 474408.0}, {"date": "2023-02-24", "close": 196.2989, "volume": 592605.0}, {"date": "2023-02-27", "close": 197.7278, "volume": 385587.0}, {"date": "2023-02-28", "close": 197.7989, "volume": 666792.0}, {"date": "2023-03-01", "close": 199.4811, "volume": 387135.0}, {"date": "2023-03-02", "close": 201.4411, "volume": 403425.0}, {"date": "2023-03-03", "close": 201.88, "volume": 368766.0}, {"date": "2023-03-06", "close": 202.4478, "volume": 395631.0}, {"date": "2023-03-07", "close": 197.6011, "volume": 709011.0}, {"date": "2023-03-08", "close": 197.2044, "volume": 592794.0}, {"date": "2023-03-09", "close": 194.34, "volume": 355356.0}, {"date": "2023-03-10", "close": 189.3344, "volume": 405990.0}, {"date": "2023-03-13", "close": 186.4355, "volume": 332487.0}, {"date": "2023-03-14", "close": 183.2933, "volume": 512073.0}, {"date": "2023-03-15", "close": 177.0922, "volume": 753462.0}, {"date": "2023-03-16", "close": 184.3733, "volume": 707598.0}, {"date": "2023-03-17", "close": 181.4778, "volume": 1770984.0}, {"date": "2023-03-20", "close": 186.6978, "volume": 892413.0}, {"date": "2023-03-21", "close": 189.6111, "volume": 554382.0}, {"date": "2023-03-22", "close": 182.8966, "volume": 380934.0}, {"date": "2023-03-23", "close": 182.2066, "volume": 361251.0}, {"date": "2023-03-24", "close": 183.4811, "volume": 579267.0}, {"date": "2023-03-27", "close": 186.0022, "volume": 508293.0}, {"date": "2023-03-28", "close": 188.6489, "volume": 389250.0}, {"date": "2023-03-29", "close": 188.0055, "volume": 331983.0}, {"date": "2023-03-30", "close": 188.3155, "volume": 302877.0}, {"date": "2023-03-31", "close": 189.0022, "volume": 626013.0}, {"date": "2023-04-03", "close": 199.4544, "volume": 618570.0}, {"date": "2023-04-04", "close": 192.9178, "volume": 589878.0}, {"date": "2023-04-05", "close": 196.1089, "volume": 631161.0}, {"date": "2023-04-06", "close": 192.5044, "volume": 324882.0}, {"date": "2023-04-10", "close": 195.7655, "volume": 391419.0}, {"date": "2023-04-11", "close": 200.4644, "volume": 297099.0}, {"date": "2023-04-12", "close": 192.8778, "volume": 459459.0}, {"date": "2023-04-13", "close": 191.9722, "volume": 227160.0}, {"date": "2023-04-14", "close": 190.5044, "volume": 215892.0}, {"date": "2023-04-17", "close": 183.9222, "volume": 192402.0}, {"date": "2023-04-18", "close": 179.5944, "volume": 306756.0}, {"date": "2023-04-19", "close": 175.2844, "volume": 235962.0}, {"date": "2023-04-20", "close": 173.3044, "volume": 306198.0}, {"date": "2023-04-21", "close": 173.0011, "volume": 217359.0}, {"date": "2023-04-24", "close": 174.7789, "volume": 182763.0}, {"date": "2023-04-25", "close": 168.1144, "volume": 240534.0}, {"date": "2023-04-26", "close": 163.7555, "volume": 181854.0}, {"date": "2023-04-27", "close": 161.83, "volume": 446094.0}, {"date": "2023-04-28", "close": 164.1833, "volume": 239184.0}, {"date": "2023-05-01", "close": 164.1267, "volume": 201276.0}, {"date": "2023-05-02", "close": 159.5533, "volume": 301275.0}, {"date": "2023-05-03", "close": 159.2389, "volume": 399447.0}, {"date": "2023-05-04", "close": 153.4667, "volume": 395028.0}, {"date": "2023-05-05", "close": 156.9055, "volume": 342378.0}, {"date": "2023-05-08", "close": 155.52, "volume": 397602.0}, {"date": "2023-05-09", "close": 154.8455, "volume": 345726.0}, {"date": "2023-05-10", "close": 154.0211, "volume": 217494.0}, {"date": "2023-05-11", "close": 151.5855, "volume": 174555.0}, {"date": "2023-05-12", "close": 151.7555, "volume": 143118.0}, {"date": "2023-05-15", "close": 152.2867, "volume": 215964.0}, {"date": "2023-05-16", "close": 147.4089, "volume": 259020.0}, {"date": "2023-05-17", "close": 149.5744, "volume": 183447.0}, {"date": "2023-05-18", "close": 150.2033, "volume": 163197.0}, {"date": "2023-05-19", "close": 149.5578, "volume": 344205.0}, {"date": "2023-05-22", "close": 151.7133, "volume": 208692.0}, {"date": "2023-05-23", "close": 150.4667, "volume": 171315.0}, {"date": "2023-05-24", "close": 149.5544, "volume": 199035.0}, {"date": "2023-05-25", "close": 144.9511, "volume": 193275.0}, {"date": "2023-05-26", "close": 146.1122, "volume": 257346.0}, {"date": "2023-05-30", "close": 145.1922, "volume": 408393.0}, {"date": "2023-05-31", "close": 144.8555, "volume": 926658.0}, {"date": "2023-06-01", "close": 147.7, "volume": 292068.0}, {"date": "2023-06-02", "close": 152.4444, "volume": 294597.0}, {"date": "2023-06-05", "close": 149.4722, "volume": 362223.0}, {"date": "2023-06-06", "close": 152.8678, "volume": 203472.0}, {"date": "2023-06-07", "close": 158.6633, "volume": 317772.0}, {"date": "2023-06-08", "close": 156.6978, "volume": 167958.0}, {"date": "2023-06-09", "close": 154.7711, "volume": 195345.0}, {"date": "2023-06-12", "close": 149.9044, "volume": 253008.0}, {"date": "2023-06-13", "close": 148.7589, "volume": 399636.0}, {"date": "2023-06-14", "close": 147.8189, "volume": 264600.0}, {"date": "2023-06-15", "close": 151.3444, "volume": 205947.0}, {"date": "2023-06-16", "close": 150.9555, "volume": 557856.0}, {"date": "2023-06-20", "close": 147.4189, "volume": 212085.0}, {"date": "2023-06-21", "close": 147.8889, "volume": 139968.0}, {"date": "2023-06-22", "close": 144.1855, "volume": 202221.0}, {"date": "2023-06-23", "close": 142.5178, "volume": 459810.0}, {"date": "2023-06-26", "close": 144.2244, "volume": 192744.0}, {"date": "2023-06-27", "close": 142.9767, "volume": 201852.0}, {"date": "2023-06-28", "close": 144.4167, "volume": 184644.0}, {"date": "2023-06-29", "close": 146.6344, "volume": 182223.0}, {"date": "2023-06-30", "close": 146.2778, "volume": 226710.0}, {"date": "2023-07-03", "close": 149.9255, "volume": 143118.0}, {"date": "2023-07-05", "close": 148.8267, "volume": 222624.0}, {"date": "2023-07-06", "close": 144.7967, "volume": 193590.0}, {"date": "2023-07-07", "close": 149.8667, "volume": 267147.0}, {"date": "2023-07-10", "close": 149.6189, "volume": 189657.0}, {"date": "2023-07-11", "close": 156.8289, "volume": 253863.0}, {"date": "2023-07-12", "close": 158.7833, "volume": 258003.0}, {"date": "2023-07-13", "close": 159.5744, "volume": 236979.0}, {"date": "2023-07-14", "close": 152.1111, "volume": 302778.0}, {"date": "2023-07-17", "close": 155.6955, "volume": 220122.0}, {"date": "2023-07-18", "close": 158.8222, "volume": 177102.0}, {"date": "2023-07-19", "close": 160.3444, "volume": 244755.0}, {"date": "2023-07-20", "close": 160.5922, "volume": 222561.0}, {"date": "2023-07-21", "close": 163.2511, "volume": 163332.0}, {"date": "2023-07-24", "close": 165.6922, "volume": 244233.0}, {"date": "2023-07-25", "close": 168.0055, "volume": 193149.0}, {"date": "2023-07-26", "close": 167.5822, "volume": 201897.0}, {"date": "2023-07-27", "close": 166.8766, "volume": 216882.0}, {"date": "2023-07-28", "close": 167.0566, "volume": 141048.0}, {"date": "2023-07-31", "close": 167.3666, "volume": 274914.0}, {"date": "2023-08-01", "close": 165.0622, "volume": 199269.0}, {"date": "2023-08-02", "close": 162.8111, "volume": 342126.0}, {"date": "2023-08-03", "close": 179.0255, "volume": 355302.0}, {"date": "2023-08-04", "close": 190.2489, "volume": 553680.0}, {"date": "2023-08-07", "close": 194.0022, "volume": 347013.0}, {"date": "2023-08-08", "close": 196.14, "volume": 282213.0}, {"date": "2023-08-09", "close": 197.8189, "volume": 270990.0}, {"date": "2023-08-10", "close": 202.0111, "volume": 259236.0}, {"date": "2023-08-11", "close": 209.4455, "volume": 308799.0}, {"date": "2023-08-14", "close": 208.4566, "volume": 293274.0}, {"date": "2023-08-15", "close": 205.4266, "volume": 300258.0}, {"date": "2023-08-16", "close": 206.4866, "volume": 214956.0}, {"date": "2023-08-17", "close": 212.0533, "volume": 273456.0}, {"date": "2023-08-18", "close": 211.97, "volume": 342720.0}, {"date": "2023-08-21", "close": 208.4933, "volume": 283509.0}, {"date": "2023-08-22", "close": 209.1266, "volume": 171000.0}, {"date": "2023-08-23", "close": 208.4789, "volume": 163395.0}, {"date": "2023-08-24", "close": 209.6889, "volume": 154935.0}, {"date": "2023-08-25", "close": 211.3511, "volume": 194715.0}, {"date": "2023-08-28", "close": 213.25, "volume": 135000.0}, {"date": "2023-08-29", "close": 214.88, "volume": 127692.0}, {"date": "2023-08-30", "close": 215.8444, "volume": 248832.0}, {"date": "2023-08-31", "close": 209.4166, "volume": 597096.0}, {"date": "2023-09-01", "close": 212.0366, "volume": 499293.0}, {"date": "2023-09-05", "close": 200.8889, "volume": 508068.0}, {"date": "2023-09-06", "close": 203.4411, "volume": 283743.0}, {"date": "2023-09-07", "close": 204.0433, "volume": 261225.0}, {"date": "2023-09-08", "close": 205.4989, "volume": 273465.0}, {"date": "2023-09-11", "close": 193.6789, "volume": 300537.0}, {"date": "2023-09-12", "close": 201.2289, "volume": 210987.0}, {"date": "2023-09-13", "close": 196.9911, "volume": 237762.0}, {"date": "2023-09-14", "close": 199.3244, "volume": 247905.0}, {"date": "2023-09-15", "close": 196.7911, "volume": 661185.0}, {"date": "2023-09-18", "close": 202.1766, "volume": 180702.0}, {"date": "2023-09-19", "close": 203.9555, "volume": 279882.0}, {"date": "2023-09-20", "close": 207.6922, "volume": 359910.0}, {"date": "2023-09-21", "close": 207.83, "volume": 348561.0}, {"date": "2023-09-22", "close": 204.5211, "volume": 202482.0}, {"date": "2023-09-25", "close": 206.6589, "volume": 153648.0}, {"date": "2023-09-26", "close": 205.2933, "volume": 343161.0}, {"date": "2023-09-27", "close": 207.8222, "volume": 299394.0}, {"date": "2023-09-28", "close": 210.1622, "volume": 481140.0}, {"date": "2023-09-29", "close": 202.6178, "volume": 450882.0}, {"date": "2023-10-02", "close": 194.3255, "volume": 328653.0}, {"date": "2023-10-03", "close": 198.1144, "volume": 303579.0}, {"date": "2023-10-04", "close": 195.1855, "volume": 326115.0}, {"date": "2023-10-05", "close": 196.4766, "volume": 258804.0}, {"date": "2023-10-06", "close": 196.3911, "volume": 411516.0}, {"date": "2023-10-09", "close": 201.0111, "volume": 596016.0}, {"date": "2023-10-10", "close": 203.9211, "volume": 477090.0}, {"date": "2023-10-11", "close": 205.2833, "volume": 414225.0}, {"date": "2023-10-12", "close": 206.9966, "volume": 528192.0}, {"date": "2023-10-13", "close": 208.3089, "volume": 463725.0}, {"date": "2023-10-16", "close": 212.2255, "volume": 258066.0}, {"date": "2023-10-17", "close": 215.3589, "volume": 384786.0}, {"date": "2023-10-18", "close": 219.8133, "volume": 291231.0}, {"date": "2023-10-19", "close": 218.3355, "volume": 331407.0}, {"date": "2023-10-20", "close": 212.6389, "volume": 401598.0}, {"date": "2023-10-23", "close": 206.26, "volume": 439263.0}, {"date": "2023-10-24", "close": 201.35, "volume": 525915.0}, {"date": "2023-10-25", "close": 206.5566, "volume": 324702.0}, {"date": "2023-10-26", "close": 206.2478, "volume": 421605.0}, {"date": "2023-10-27", "close": 202.1744, "volume": 287802.0}, {"date": "2023-10-30", "close": 204.04, "volume": 428490.0}, {"date": "2023-10-31", "close": 205.1055, "volume": 283779.0}, {"date": "2023-11-01", "close": 204.7489, "volume": 759438.0}, {"date": "2023-11-02", "close": 199.7555, "volume": 415827.0}, {"date": "2023-11-03", "close": 201.0011, "volume": 375759.0}, {"date": "2023-11-06", "close": 195.4978, "volume": 394749.0}, {"date": "2023-11-07", "close": 188.5344, "volume": 315486.0}, {"date": "2023-11-08", "close": 183.3944, "volume": 362214.0}, {"date": "2023-11-09", "close": 184.2722, "volume": 645840.0}, {"date": "2023-11-10", "close": 182.3333, "volume": 195795.0}, {"date": "2023-11-13", "close": 184.5966, "volume": 214056.0}, {"date": "2023-11-14", "close": 189.3278, "volume": 166986.0}, {"date": "2023-11-15", "close": 186.9766, "volume": 228258.0}, {"date": "2023-11-16", "close": 179.1755, "volume": 287235.0}, {"date": "2023-11-17", "close": 183.5555, "volume": 174672.0}, {"date": "2023-11-20", "close": 182.1555, "volume": 244593.0}, {"date": "2023-11-21", "close": 182.3866, "volume": 217242.0}, {"date": "2023-11-22", "close": 182.4444, "volume": 200772.0}, {"date": "2023-11-24", "close": 183.3333, "volume": 145224.0}, {"date": "2023-11-27", "close": 181.8911, "volume": 472914.0}, {"date": "2023-11-28", "close": 179.7911, "volume": 352530.0}, {"date": "2023-11-29", "close": 183.5633, "volume": 240552.0}, {"date": "2023-11-30", "close": 185.7722, "volume": 824346.0}, {"date": "2023-12-01", "close": 194.0311, "volume": 500715.0}, {"date": "2023-12-04", "close": 177.4622, "volume": 539082.0}, {"date": "2023-12-05", "close": 165.3111, "volume": 518202.0}, {"date": "2023-12-06", "close": 165.0755, "volume": 430650.0}, {"date": "2023-12-07", "close": 168.5022, "volume": 274797.0}, {"date": "2023-12-08", "close": 171.7911, "volume": 251325.0}, {"date": "2023-12-11", "close": 172.7389, "volume": 216504.0}, {"date": "2023-12-12", "close": 171.7455, "volume": 290592.0}, {"date": "2023-12-13", "close": 174.9344, "volume": 331902.0}, {"date": "2023-12-14", "close": 178.2166, "volume": 264213.0}, {"date": "2023-12-15", "close": 177.47, "volume": 859023.0}, {"date": "2023-12-18", "close": 178.0411, "volume": 211059.0}, {"date": "2023-12-19", "close": 180.8189, "volume": 257877.0}, {"date": "2023-12-20", "close": 179.2989, "volume": 237807.0}, {"date": "2023-12-21", "close": 179.78, "volume": 249633.0}, {"date": "2023-12-22", "close": 179.5333, "volume": 141660.0}, {"date": "2023-12-26", "close": 182.0566, "volume": 112392.0}, {"date": "2023-12-27", "close": 181.8922, "volume": 100251.0}, {"date": "2023-12-28", "close": 177.5689, "volume": 144243.0}, {"date": "2023-12-29", "close": 174.7166, "volume": 208449.0}, {"date": "2024-01-02", "close": 178.29, "volume": 210618.0}, {"date": "2024-01-03", "close": 177.2866, "volume": 168678.0}, {"date": "2024-01-04", "close": 172.2778, "volume": 213075.0}, {"date": "2024-01-05", "close": 172.8055, "volume": 166167.0}, {"date": "2024-01-08", "close": 170.7522, "volume": 273195.0}, {"date": "2024-01-09", "close": 170.2133, "volume": 209376.0}, {"date": "2024-01-10", "close": 168.0322, "volume": 170199.0}, {"date": "2024-01-11", "close": 167.6022, "volume": 160668.0}, {"date": "2024-01-12", "close": 170.1355, "volume": 148113.0}, {"date": "2024-01-16", "close": 163.9044, "volume": 147798.0}, {"date": "2024-01-17", "close": 163.4889, "volume": 154890.0}, {"date": "2024-01-18", "close": 164.93, "volume": 275346.0}, {"date": "2024-01-19", "close": 165.2955, "volume": 129825.0}, {"date": "2024-01-22", "close": 165.4433, "volume": 147834.0}, {"date": "2024-01-23", "close": 165.6511, "volume": 126783.0}, {"date": "2024-01-24", "close": 167.2766, "volume": 110340.0}, {"date": "2024-01-25", "close": 166.0467, "volume": 211239.0}, {"date": "2024-01-26", "close": 165.41, "volume": 100683.0}, {"date": "2024-01-29", "close": 168.9833, "volume": 121995.0}, {"date": "2024-01-30", "close": 167.1011, "volume": 148806.0}, {"date": "2024-01-31", "close": 162.37, "volume": 204507.0}, {"date": "2024-02-01", "close": 161.0689, "volume": 203409.0}, {"date": "2024-02-02", "close": 159.7933, "volume": 177435.0}, {"date": "2024-02-05", "close": 158.7755, "volume": 185049.0}, {"date": "2024-02-06", "close": 160.4922, "volume": 239715.0}, {"date": "2024-02-07", "close": 165.65, "volume": 209457.0}, {"date": "2024-02-08", "close": 164.6467, "volume": 223749.0}, {"date": "2024-02-09", "close": 162.9011, "volume": 150165.0}, {"date": "2024-02-12", "close": 162.9278, "volume": 191079.0}, {"date": "2024-02-13", "close": 158.2822, "volume": 139410.0}, {"date": "2024-02-14", "close": 159.6311, "volume": 214164.0}, {"date": "2024-02-15", "close": 165.2844, "volume": 325134.0}, {"date": "2024-02-16", "close": 167.9789, "volume": 204084.0}, {"date": "2024-02-20", "close": 165.6644, "volume": 196002.0}, {"date": "2024-02-21", "close": 169.1533, "volume": 282942.0}, {"date": "2024-02-22", "close": 173.7133, "volume": 279891.0}, {"date": "2024-02-23", "close": 173.4844, "volume": 171684.0}, {"date": "2024-02-26", "close": 173.3589, "volume": 324693.0}, {"date": "2024-02-27", "close": 176.3444, "volume": 206082.0}, {"date": "2024-02-28", "close": 171.3633, "volume": 195498.0}, {"date": "2024-02-29", "close": 175.0466, "volume": 336726.0}, {"date": "2024-03-01", "close": 173.9689, "volume": 181161.0}, {"date": "2024-03-04", "close": 170.9211, "volume": 176067.0}, {"date": "2024-03-05", "close": 168.4111, "volume": 195363.0}, {"date": "2024-03-06", "close": 165.0489, "volume": 233730.0}, {"date": "2024-03-07", "close": 166.8466, "volume": 210906.0}, {"date": "2024-03-08", "close": 169.7466, "volume": 271971.0}, {"date": "2024-03-11", "close": 172.5578, "volume": 202464.0}, {"date": "2024-03-12", "close": 175.0522, "volume": 207036.0}, {"date": "2024-03-13", "close": 178.4966, "volume": 312930.0}, {"date": "2024-03-14", "close": 182.5344, "volume": 305901.0}, {"date": "2024-03-15", "close": 185.1655, "volume": 588618.0}, {"date": "2024-03-18", "close": 185.5666, "volume": 280674.0}, {"date": "2024-03-19", "close": 187.3333, "volume": 232443.0}, {"date": "2024-03-20", "close": 187.9778, "volume": 231012.0}, {"date": "2024-03-21", "close": 188.8844, "volume": 223506.0}, {"date": "2024-03-22", "close": 187.3189, "volume": 246726.0}, {"date": "2024-03-25", "close": 191.6178, "volume": 122040.0}, {"date": "2024-03-26", "close": 186.5755, "volume": 351855.0}, {"date": "2024-03-27", "close": 192.11, "volume": 225789.0}, {"date": "2024-03-28", "close": 192.8366, "volume": 317481.0}, {"date": "2024-04-01", "close": 190.3633, "volume": 198264.0}, {"date": "2024-04-02", "close": 191.8866, "volume": 258276.0}, {"date": "2024-04-03", "close": 195.6333, "volume": 193848.0}, {"date": "2024-04-04", "close": 199.0533, "volume": 299079.0}, {"date": "2024-04-05", "close": 198.74, "volume": 148092.0}, {"date": "2024-04-08", "close": 193.04, "volume": 214959.0}, {"date": "2024-04-09", "close": 196.47, "volume": 196398.0}, {"date": "2024-04-10", "close": 198.0733, "volume": 312654.0}, {"date": "2024-04-11", "close": 200.5066, "volume": 353208.0}, {"date": "2024-04-12", "close": 201.9066, "volume": 226161.0}, {"date": "2024-04-15", "close": 194.6366, "volume": 286689.0}, {"date": "2024-04-16", "close": 195.6433, "volume": 151311.0}, {"date": "2024-04-17", "close": 194.9866, "volume": 199353.0}, {"date": "2024-04-18", "close": 194.1333, "volume": 189345.0}, {"date": "2024-04-19", "close": 194.2, "volume": 189216.0}, {"date": "2024-04-22", "close": 195.27, "volume": 122844.0}, {"date": "2024-04-23", "close": 195.9366, "volume": 124329.0}, {"date": "2024-04-24", "close": 196.3366, "volume": 157821.0}, {"date": "2024-04-25", "close": 197.34, "volume": 145980.0}, {"date": "2024-04-26", "close": 198.5566, "volume": 170796.0}, {"date": "2024-04-29", "close": 200.8, "volume": 208443.0}, {"date": "2024-04-30", "close": 192.1, "volume": 299511.0}, {"date": "2024-05-01", "close": 186.23, "volume": 174918.0}, {"date": "2024-05-02", "close": 186.1866, "volume": 148656.0}, {"date": "2024-05-03", "close": 187.2066, "volume": 132087.0}, {"date": "2024-05-06", "close": 190.48, "volume": 168324.0}, {"date": "2024-05-07", "close": 189.9066, "volume": 174693.0}, {"date": "2024-05-08", "close": 187.8333, "volume": 187533.0}, {"date": "2024-05-09", "close": 205.0766, "volume": 421689.0}, {"date": "2024-05-10", "close": 207.9066, "volume": 214959.0}, {"date": "2024-05-13", "close": 201.76, "volume": 169188.0}, {"date": "2024-05-14", "close": 202.56, "volume": 168420.0}, {"date": "2024-05-15", "close": 200.5133, "volume": 214353.0}, {"date": "2024-05-16", "close": 202.84, "volume": 186423.0}, {"date": "2024-05-17", "close": 203.4066, "volume": 121413.0}, {"date": "2024-05-20", "close": 205.7, "volume": 106953.0}, {"date": "2024-05-21", "close": 206.0933, "volume": 134949.0}, {"date": "2024-05-22", "close": 202.6733, "volume": 122052.0}, {"date": "2024-05-23", "close": 202.81, "volume": 135099.0}, {"date": "2024-05-24", "close": 203.7533, "volume": 84669.0}, {"date": "2024-05-28", "close": 205.71, "volume": 164499.0}, {"date": "2024-05-29", "close": 204.59, "volume": 217035.0}, {"date": "2024-05-30", "close": 204.8466, "volume": 142539.0}, {"date": "2024-05-31", "close": 204.77, "volume": 715569.0}, {"date": "2024-06-03", "close": 198.5966, "volume": 214389.0}, {"date": "2024-06-04", "close": 194.8266, "volume": 163929.0}, {"date": "2024-06-05", "close": 197.6733, "volume": 184209.0}, {"date": "2024-06-06", "close": 197.5833, "volume": 111555.0}, {"date": "2024-06-07", "close": 194.0233, "volume": 141168.0}, {"date": "2024-06-10", "close": 241.0933, "volume": 1687707.0}, {"date": "2024-06-11", "close": 255.57, "volume": 1154526.0}, {"date": "2024-06-12", "close": 259.09, "volume": 874329.0}, {"date": "2024-06-13", "close": 254.6666, "volume": 800517.0}, {"date": "2024-06-14", "close": 250.0, "volume": 679338.0}, {"date": "2024-06-17", "close": 253.3366, "volume": 573534.0}, {"date": "2024-06-18", "close": 255.9066, "volume": 500790.0}, {"date": "2024-06-20", "close": 258.7533, "volume": 572859.0}, {"date": "2024-06-21", "close": 251.6033, "volume": 8224315.0}, {"date": "2024-06-24", "close": 249.2333, "volume": 821811.0}, {"date": "2024-06-25", "close": 250.0733, "volume": 616731.0}, {"date": "2024-06-26", "close": 247.6733, "volume": 468345.0}, {"date": "2024-06-27", "close": 244.6133, "volume": 336837.0}, {"date": "2024-06-28", "close": 244.7566, "volume": 595920.0}, {"date": "2024-07-01", "close": 241.62, "volume": 299640.0}, {"date": "2024-07-02", "close": 245.0, "volume": 269526.0}, {"date": "2024-07-03", "close": 249.2666, "volume": 216063.0}, {"date": "2024-07-05", "close": 249.18, "volume": 228780.0}, {"date": "2024-07-08", "close": 250.4966, "volume": 314319.0}, {"date": "2024-07-09", "close": 250.0, "volume": 330930.0}, {"date": "2024-07-10", "close": 258.9866, "volume": 311304.0}, {"date": "2024-07-11", "close": 261.7033, "volume": 313623.0}, {"date": "2024-07-12", "close": 267.0866, "volume": 328590.0}, {"date": "2024-07-15", "close": 274.2566, "volume": 422784.0}, {"date": "2024-07-16", "close": 274.69, "volume": 361053.0}, {"date": "2024-07-17", "close": 272.84, "volume": 284949.0}, {"date": "2024-07-18", "close": 272.32, "volume": 300954.0}, {"date": "2024-07-19", "close": 271.4933, "volume": 238947.0}, {"date": "2024-07-22", "close": 269.13, "volume": 231540.0}, {"date": "2024-07-23", "close": 266.65, "volume": 170403.0}, {"date": "2024-07-24", "close": 264.49, "volume": 287382.0}, {"date": "2024-07-25", "close": 269.1866, "volume": 275901.0}, {"date": "2024-07-26", "close": 272.95, "volume": 169830.0}, {"date": "2024-07-29", "close": 272.31, "volume": 238338.0}, {"date": "2024-07-30", "close": 275.4433, "volume": 207054.0}, {"date": "2024-07-31", "close": 281.6333, "volume": 288138.0}, {"date": "2024-08-01", "close": 274.3366, "volume": 216996.0}, {"date": "2024-08-02", "close": 260.93, "volume": 280080.0}, {"date": "2024-08-05", "close": 252.0166, "volume": 339786.0}, {"date": "2024-08-06", "close": 257.64, "volume": 244413.0}, {"date": "2024-08-07", "close": 257.6633, "volume": 699873.0}, {"date": "2024-08-08", "close": 275.9266, "volume": 612951.0}, {"date": "2024-08-09", "close": 274.19, "volume": 221151.0}, {"date": "2024-08-12", "close": 277.57, "volume": 233505.0}, {"date": "2024-08-13", "close": 273.1933, "volume": 189861.0}, {"date": "2024-08-14", "close": 273.1, "volume": 230364.0}, {"date": "2024-08-15", "close": 276.2733, "volume": 337578.0}, {"date": "2024-08-16", "close": 273.83, "volume": 187488.0}, {"date": "2024-08-19", "close": 280.7666, "volume": 273207.0}, {"date": "2024-08-20", "close": 272.5033, "volume": 152721.0}, {"date": "2024-08-21", "close": 275.12, "volume": 252021.0}, {"date": "2024-08-22", "close": 276.6433, "volume": 184455.0}, {"date": "2024-08-23", "close": 286.3366, "volume": 232194.0}, {"date": "2024-08-26", "close": 287.3266, "volume": 141258.0}, {"date": "2024-08-27", "close": 286.1066, "volume": 162201.0}, {"date": "2024-08-28", "close": 291.0033, "volume": 304752.0}, {"date": "2024-08-29", "close": 290.2566, "volume": 247431.0}, {"date": "2024-08-30", "close": 289.63, "volume": 404325.0}, {"date": "2024-09-03", "close": 271.68, "volume": 312183.0}, {"date": "2024-09-04", "close": 267.92, "volume": 212442.0}, {"date": "2024-09-05", "close": 264.2433, "volume": 233445.0}, {"date": "2024-09-06", "close": 266.17, "volume": 193341.0}, {"date": "2024-09-09", "close": 263.84, "volume": 199302.0}, {"date": "2024-09-10", "close": 262.55, "volume": 202743.0}, {"date": "2024-09-11", "close": 263.0833, "volume": 297762.0}, {"date": "2024-09-12", "close": 264.8966, "volume": 131769.0}, {"date": "2024-09-13", "close": 269.6633, "volume": 135507.0}, {"date": "2024-09-16", "close": 279.5366, "volume": 354579.0}, {"date": "2024-09-17", "close": 291.17, "volume": 332817.0}, {"date": "2024-09-18", "close": 293.9333, "volume": 331266.0}, {"date": "2024-09-19", "close": 305.22, "volume": 474213.0}, {"date": "2024-09-20", "close": 312.0933, "volume": 946980.0}, {"date": "2024-09-23", "close": 317.3766, "volume": 402333.0}, {"date": "2024-09-24", "close": 313.5333, "volume": 268368.0}, {"date": "2024-09-25", "close": 309.2433, "volume": 369087.0}, {"date": "2024-09-26", "close": 291.3, "volume": 304515.0}, {"date": "2024-09-27", "close": 295.6933, "volume": 188823.0}, {"date": "2024-09-30", "close": 294.9133, "volume": 320865.0}, {"date": "2024-10-01", "close": 304.78, "volume": 289896.0}, {"date": "2024-10-02", "close": 310.0033, "volume": 174831.0}, {"date": "2024-10-03", "close": 323.4866, "volume": 334197.0}, {"date": "2024-10-04", "close": 327.1233, "volume": 301488.0}, {"date": "2024-10-07", "close": 328.5233, "volume": 284577.0}, {"date": "2024-10-08", "close": 323.62, "volume": 223275.0}, {"date": "2024-10-09", "close": 326.7166, "volume": 178029.0}, {"date": "2024-10-10", "close": 334.0666, "volume": 312837.0}, {"date": "2024-10-11", "close": 352.8066, "volume": 525648.0}, {"date": "2024-10-14", "close": 355.3966, "volume": 335094.0}, {"date": "2024-10-15", "close": 345.5566, "volume": 283848.0}, {"date": "2024-10-16", "close": 349.32, "volume": 231552.0}, {"date": "2024-10-17", "close": 355.34, "volume": 195255.0}, {"date": "2024-10-18", "close": 352.8433, "volume": 238521.0}, {"date": "2024-10-21", "close": 358.19, "volume": 250371.0}, {"date": "2024-10-22", "close": 363.91, "volume": 209817.0}, {"date": "2024-10-23", "close": 361.42, "volume": 178302.0}, {"date": "2024-10-24", "close": 363.3233, "volume": 116406.0}, {"date": "2024-10-25", "close": 366.0033, "volume": 166794.0}, {"date": "2024-10-28", "close": 363.4366, "volume": 139026.0}, {"date": "2024-10-29", "close": 369.6333, "volume": 146523.0}, {"date": "2024-10-30", "close": 384.5433, "volume": 300951.0}, {"date": "2024-10-31", "close": 388.6666, "volume": 270363.0}, {"date": "2024-11-01", "close": 390.8733, "volume": 337035.0}, {"date": "2024-11-04", "close": 402.5266, "volume": 420246.0}, {"date": "2024-11-05", "close": 414.3833, "volume": 285966.0}, {"date": "2024-11-06", "close": 443.2066, "volume": 615639.0}, {"date": "2024-11-07", "close": 445.1033, "volume": 573018.0}, {"date": "2024-11-08", "close": 458.02, "volume": 492585.0}, {"date": "2024-11-11", "close": 466.6266, "volume": 286509.0}, {"date": "2024-11-12", "close": 468.92, "volume": 282045.0}, {"date": "2024-11-13", "close": 455.4733, "volume": 283656.0}, {"date": "2024-11-14", "close": 453.7333, "volume": 303591.0}, {"date": "2024-11-15", "close": 453.3133, "volume": 189657.0}, {"date": "2024-11-18", "close": 466.25, "volume": 250497.0}, {"date": "2024-11-19", "close": 473.3766, "volume": 238542.0}, {"date": "2024-11-20", "close": 483.5666, "volume": 284910.0}, {"date": "2024-11-21", "close": 505.1766, "volume": 599541.0}, {"date": "2024-11-22", "close": 576.6666, "volume": 2207613.0}, {"date": "2024-11-25", "close": 537.9999, "volume": 13709335.0}, {"date": "2024-11-26", "close": 523.9233, "volume": 958860.0}, {"date": "2024-11-27", "close": 545.5633, "volume": 1267131.0}, {"date": "2024-11-29", "close": 533.3633, "volume": 410394.0}, {"date": "2024-12-02", "close": 500.1166, "volume": 690834.0}, {"date": "2024-12-03", "close": 523.3099, "volume": 629262.0}, {"date": "2024-12-04", "close": 462.64, "volume": 967725.0}, {"date": "2024-12-05", "close": 448.88, "volume": 641016.0}, {"date": "2024-12-06", "close": 446.1466, "volume": 557493.0}, {"date": "2024-12-09", "close": 442.3466, "volume": 514464.0}, {"date": "2024-12-10", "close": 432.03, "volume": 471612.0}, {"date": "2024-12-11", "close": 402.3333, "volume": 801027.0}, {"date": "2024-12-12", "close": 398.9533, "volume": 771501.0}, {"date": "2024-12-13", "close": 399.6566, "volume": 376962.0}, {"date": "2024-12-16", "close": 405.3133, "volume": 617220.0}, {"date": "2024-12-17", "close": 401.22, "volume": 613770.0}, {"date": "2024-12-18", "close": 371.4866, "volume": 499989.0}, {"date": "2024-12-19", "close": 365.4433, "volume": 538737.0}, {"date": "2024-12-20", "close": 377.7066, "volume": 1661388.0}, {"date": "2024-12-23", "close": 379.8166, "volume": 284163.0}, {"date": "2024-12-24", "close": 387.0666, "volume": 171333.0}, {"date": "2024-12-26", "close": 389.0033, "volume": 208701.0}, {"date": "2024-12-27", "close": 381.7066, "volume": 264705.0}, {"date": "2024-12-30", "close": 369.1433, "volume": 830928.0}, {"date": "2024-12-31", "close": 368.6533, "volume": 388311.0}, {"date": "2025-01-02", "close": 393.36, "volume": 411924.0}, {"date": "2025-01-03", "close": 403.6766, "volume": 341421.0}, {"date": "2025-01-06", "close": 408.8766, "volume": 377919.0}, {"date": "2025-01-07", "close": 419.43, "volume": 527202.0}, {"date": "2025-01-08", "close": 425.3133, "volume": 630120.0}, {"date": "2025-01-10", "close": 433.6433, "volume": 418302.0}, {"date": "2025-01-13", "close": 433.5233, "volume": 466131.0}, {"date": "2025-01-14", "close": 442.77, "volume": 380259.0}, {"date": "2025-01-15", "close": 458.33, "volume": 593616.0}, {"date": "2025-01-16", "close": 464.33, "volume": 377523.0}, {"date": "2025-01-17", "close": 470.9333, "volume": 355008.0}, {"date": "2025-01-21", "close": 472.5533, "volume": 396381.0}, {"date": "2025-01-22", "close": 471.8933, "volume": 320454.0}, {"date": "2025-01-23", "close": 468.4333, "volume": 356697.0}, {"date": "2025-01-24", "close": 453.3533, "volume": 381447.0}, {"date": "2025-01-27", "close": 418.5733, "volume": 775032.0}, {"date": "2025-01-28", "close": 425.0766, "volume": 434832.0}, {"date": "2025-01-29", "close": 423.9966, "volume": 251730.0}, {"date": "2025-01-30", "close": 431.4633, "volume": 270387.0}, {"date": "2025-01-31", "close": 432.39, "volume": 474291.0}, {"date": "2025-02-03", "close": 444.2666, "volume": 374955.0}, {"date": "2025-02-04", "close": 452.42, "volume": 291696.0}, {"date": "2025-02-05", "close": 464.7733, "volume": 230217.0}, {"date": "2025-02-06", "close": 446.1933, "volume": 356841.0}, {"date": "2025-02-07", "close": 448.4166, "volume": 204519.0}, {"date": "2025-02-10", "close": 460.3966, "volume": 227838.0}, {"date": "2025-02-11", "close": 454.7066, "volume": 180642.0}, {"date": "2025-02-12", "close": 447.72, "volume": 329910.0}, {"date": "2025-02-13", "close": 451.06, "volume": 204033.0}, {"date": "2025-02-14", "close": 457.4666, "volume": 257412.0}, {"date": "2025-02-18", "close": 470.28, "volume": 363111.0}, {"date": "2025-02-19", "close": 468.29, "volume": 364146.0}, {"date": "2025-02-20", "close": 477.0033, "volume": 447021.0}, {"date": "2025-02-21", "close": 448.52, "volume": 547311.0}, {"date": "2025-02-24", "close": 431.3066, "volume": 362829.0}, {"date": "2025-02-25", "close": 429.7433, "volume": 416862.0}, {"date": "2025-02-26", "close": 450.49, "volume": 346371.0}, {"date": "2025-02-27", "close": 452.0066, "volume": 267792.0}, {"date": "2025-02-28", "close": 475.9833, "volume": 609996.0}, {"date": "2025-03-03", "close": 452.1266, "volume": 534642.0}, {"date": "2025-03-04", "close": 455.8133, "volume": 495627.0}, {"date": "2025-03-05", "close": 456.3766, "volume": 445950.0}, {"date": "2025-03-06", "close": 434.9933, "volume": 357594.0}, {"date": "2025-03-07", "close": 458.2466, "volume": 413610.0}, {"date": "2025-03-10", "close": 443.7566, "volume": 462135.0}, {"date": "2025-03-11", "close": 442.4766, "volume": 381564.0}, {"date": "2025-03-12", "close": 449.31, "volume": 291513.0}, {"date": "2025-03-13", "close": 418.28, "volume": 455322.0}, {"date": "2025-03-14", "close": 440.3566, "volume": 295809.0}, {"date": "2025-03-17", "close": 446.53, "volume": 244515.0}, {"date": "2025-03-18", "close": 447.91, "volume": 241752.0}, {"date": "2025-03-19", "close": 461.6633, "volume": 426795.0}, {"date": "2025-03-20", "close": 457.16, "volume": 287076.0}, {"date": "2025-03-21", "close": 424.3833, "volume": 1185552.0}, {"date": "2025-03-24", "close": 448.3266, "volume": 442869.0}, {"date": "2025-03-25", "close": 454.12, "volume": 304386.0}, {"date": "2025-03-26", "close": 452.9166, "volume": 315351.0}, {"date": "2025-03-27", "close": 443.97, "volume": 268350.0}, {"date": "2025-03-28", "close": 435.2366, "volume": 309180.0}, {"date": "2025-03-31", "close": 441.6633, "volume": 388281.0}, {"date": "2025-04-01", "close": 450.9466, "volume": 399516.0}, {"date": "2025-04-02", "close": 463.81, "volume": 304743.0}, {"date": "2025-04-03", "close": 406.9933, "volume": 543096.0}, {"date": "2025-04-04", "close": 359.6666, "volume": 858462.0}, {"date": "2025-04-07", "close": 384.6366, "volume": 1100286.0}, {"date": "2025-04-08", "close": 372.4966, "volume": 576783.0}, {"date": "2025-04-09", "close": 421.1633, "volume": 615792.0}, {"date": "2025-04-10", "close": 395.5566, "volume": 422811.0}, {"date": "2025-04-11", "close": 412.0333, "volume": 302541.0}, {"date": "2025-04-14", "close": 415.8433, "volume": 340668.0}, {"date": "2025-04-15", "close": 421.4233, "volume": 241482.0}, {"date": "2025-04-16", "close": 425.86, "volume": 343275.0}, {"date": "2025-04-17", "close": 432.88, "volume": 312471.0}, {"date": "2025-04-21", "close": 416.3233, "volume": 259884.0}, {"date": "2025-04-22", "close": 436.81, "volume": 287817.0}, {"date": "2025-04-23", "close": 443.5666, "volume": 327312.0}, {"date": "2025-04-24", "close": 445.2633, "volume": 260163.0}, {"date": "2025-04-25", "close": 444.8766, "volume": 167160.0}, {"date": "2025-04-28", "close": 450.1266, "volume": 181164.0}, {"date": "2025-04-29", "close": 443.43, "volume": 181092.0}, {"date": "2025-04-30", "close": 429.6233, "volume": 360165.0}, {"date": "2025-05-01", "close": 435.3766, "volume": 328098.0}, {"date": "2025-05-02", "close": 448.7966, "volume": 305700.0}, {"date": "2025-05-05", "close": 440.5366, "volume": 211794.0}, {"date": "2025-05-06", "close": 444.7133, "volume": 325407.0}, {"date": "2025-05-07", "close": 447.7933, "volume": 326718.0}, {"date": "2025-05-08", "close": 429.1633, "volume": 544293.0}, {"date": "2025-05-09", "close": 433.8, "volume": 249132.0}, {"date": "2025-05-12", "close": 447.04, "volume": 295230.0}, {"date": "2025-05-13", "close": 459.5466, "volume": 304512.0}, {"date": "2025-05-14", "close": 468.64, "volume": 393858.0}, {"date": "2025-05-15", "close": 472.3666, "volume": 386175.0}, {"date": "2025-05-16", "close": 476.85, "volume": 327006.0}, {"date": "2025-05-19", "close": 473.3866, "volume": 277887.0}, {"date": "2025-05-20", "close": 456.9033, "volume": 396945.0}, {"date": "2025-05-21", "close": 451.8866, "volume": 317565.0}, {"date": "2025-05-22", "close": 426.3, "volume": 462882.0}, {"date": "2025-05-23", "close": 424.1366, "volume": 253863.0}, {"date": "2025-05-27", "close": 414.5133, "volume": 371136.0}, {"date": "2025-05-28", "close": 406.5133, "volume": 299685.0}, {"date": "2025-05-29", "close": 399.4433, "volume": 476406.0}, {"date": "2025-05-30", "close": 371.3433, "volume": 1115289.0}, {"date": "2025-06-02", "close": 370.0466, "volume": 470025.0}, {"date": "2025-06-03", "close": 375.4566, "volume": 457044.0}, {"date": "2025-06-04", "close": 367.51, "volume": 520497.0}, {"date": "2025-06-05", "close": 364.3533, "volume": 412065.0}, {"date": "2025-06-06", "close": 371.0866, "volume": 327630.0}, {"date": "2025-06-09", "close": 368.3466, "volume": 407271.0}, {"date": "2025-06-10", "close": 366.5266, "volume": 461970.0}, {"date": "2025-06-11", "close": 366.67, "volume": 513924.0}, {"date": "2025-06-12", "close": 365.8333, "volume": 336858.0}, {"date": "2025-06-13", "close": 373.1933, "volume": 445248.0}, {"date": "2025-06-16", "close": 364.3333, "volume": 497190.0}, {"date": "2025-06-17", "close": 362.5333, "volume": 463734.0}, {"date": "2025-06-18", "close": 359.9133, "volume": 405360.0}, {"date": "2025-06-20", "close": 361.4033, "volume": 943452.0}, {"date": "2025-06-23", "close": 350.0, "volume": 537708.0}, {"date": "2025-06-24", "close": 353.3133, "volume": 563055.0}, {"date": "2025-06-25", "close": 345.4266, "volume": 371961.0}, {"date": "2025-06-26", "close": 358.4833, "volume": 483192.0}, {"date": "2025-06-27", "close": 351.8133, "volume": 629274.0}, {"date": "2025-06-30", "close": 352.13, "volume": 427995.0}, {"date": "2025-07-01", "close": 356.2266, "volume": 383421.0}, {"date": "2025-07-02", "close": 357.3166, "volume": 312837.0}, {"date": "2025-07-03", "close": 358.6566, "volume": 169209.0}, {"date": "2025-07-07", "close": 344.64, "volume": 351318.0}, {"date": "2025-07-08", "close": 348.8233, "volume": 433305.0}, {"date": "2025-07-09", "close": 349.1833, "volume": 269433.0}, {"date": "2025-07-10", "close": 350.3433, "volume": 379782.0}, {"date": "2025-07-11", "close": 348.9266, "volume": 329112.0}, {"date": "2025-07-14", "close": 345.8833, "volume": 404457.0}, {"date": "2025-07-15", "close": 327.55, "volume": 523917.0}, {"date": "2025-07-16", "close": 328.8866, "volume": 584742.0}, {"date": "2025-07-17", "close": 330.74, "volume": 383844.0}, {"date": "2025-07-18", "close": 332.37, "volume": 413787.0}, {"date": "2025-07-21", "close": 323.32, "volume": 440037.0}, {"date": "2025-07-22", "close": 312.4566, "volume": 761871.0}, {"date": "2025-07-23", "close": 310.4266, "volume": 651069.0}, {"date": "2025-07-24", "close": 323.1466, "volume": 950439.0}, {"date": "2025-07-25", "close": 326.43, "volume": 548877.0}, {"date": "2025-07-28", "close": 325.5233, "volume": 422334.0}, {"date": "2025-07-29", "close": 331.2066, "volume": 387513.0}, {"date": "2025-07-30", "close": 328.6966, "volume": 451431.0}, {"date": "2025-07-31", "close": 322.71, "volume": 479829.0}, {"date": "2025-08-01", "close": 311.6, "volume": 285966.0}, {"date": "2025-08-04", "close": 317.3466, "volume": 389961.0}, {"date": "2025-08-05", "close": 319.6033, "volume": 391050.0}, {"date": "2025-08-06", "close": 316.8733, "volume": 384402.0}, {"date": "2025-08-07", "close": 289.1533, "volume": 902652.0}, {"date": "2025-08-08", "close": 287.3666, "volume": 480600.0}, {"date": "2025-08-11", "close": 284.9433, "volume": 387114.0}, {"date": "2025-08-12", "close": 285.6033, "volume": 359562.0}, {"date": "2025-08-13", "close": 294.13, "volume": 467133.0}, {"date": "2025-08-14", "close": 304.1833, "volume": 602508.0}, {"date": "2025-08-15", "close": 294.05, "volume": 557460.0}, {"date": "2025-08-18", "close": 297.35, "volume": 372882.0}, {"date": "2025-08-19", "close": 300.7266, "volume": 301569.0}, {"date": "2025-08-20", "close": 298.2566, "volume": 312261.0}, {"date": "2025-08-21", "close": 293.4266, "volume": 392532.0}, {"date": "2025-08-22", "close": 303.8766, "volume": 312633.0}, {"date": "2025-08-25", "close": 300.2133, "volume": 315645.0}, {"date": "2025-08-26", "close": 303.68, "volume": 716304.0}, {"date": "2025-08-27", "close": 302.9, "volume": 326085.0}, {"date": "2025-08-28", "close": 307.2966, "volume": 429726.0}, {"date": "2025-08-29", "close": 311.16, "volume": 320088.0}, {"date": "2025-09-02", "close": 314.1066, "volume": 511665.0}, {"date": "2025-09-03", "close": 303.16, "volume": 316923.0}, {"date": "2025-09-04", "close": 309.6433, "volume": 271017.0}, {"date": "2025-09-05", "close": 296.3966, "volume": 413202.0}, {"date": "2025-09-08", "close": 304.1933, "volume": 427209.0}, {"date": "2025-09-09", "close": 300.04, "volume": 322527.0}, {"date": "2025-09-10", "close": 312.5433, "volume": 278250.0}, {"date": "2025-09-11", "close": 312.9966, "volume": 287211.0}, {"date": "2025-09-12", "close": 312.39, "volume": 326892.0}, {"date": "2025-09-15", "close": 307.84, "volume": 346425.0}, {"date": "2025-09-16", "close": 311.89, "volume": 328692.0}, {"date": "2025-09-17", "close": 304.3333, "volume": 450987.0}, {"date": "2025-09-18", "close": 304.4233, "volume": 386856.0}, {"date": "2025-09-19", "close": 291.7, "volume": 1280640.0}, {"date": "2025-09-22", "close": 292.32, "volume": 460488.0}, {"date": "2025-09-23", "close": 310.4266, "volume": 658347.0}, {"date": "2025-09-24", "close": 311.6666, "volume": 392730.0}, {"date": "2025-09-25", "close": 308.5233, "volume": 296055.0}, {"date": "2025-09-26", "close": 318.0933, "volume": 382548.0}, {"date": "2025-09-29", "close": 306.88, "volume": 285978.0}, {"date": "2025-09-30", "close": 311.2133, "volume": 366330.0}, {"date": "2025-10-01", "close": 319.3266, "volume": 398601.0}, {"date": "2025-10-02", "close": 322.58, "volume": 367521.0}, {"date": "2025-10-03", "close": 315.2966, "volume": 345084.0}, {"date": "2025-10-06", "close": 325.1333, "volume": 407481.0}, {"date": "2025-10-07", "close": 319.87, "volume": 245622.0}, {"date": "2025-10-08", "close": 317.64, "volume": 364053.0}, {"date": "2025-10-09", "close": 303.2633, "volume": 372462.0}, {"date": "2025-10-10", "close": 296.4166, "volume": 411702.0}, {"date": "2025-10-13", "close": 297.41, "volume": 317292.0}, {"date": "2025-10-14", "close": 302.5066, "volume": 415692.0}, {"date": "2025-10-15", "close": 308.9166, "volume": 440607.0}, {"date": "2025-10-16", "close": 312.7266, "volume": 466134.0}, {"date": "2025-10-17", "close": 312.9933, "volume": 420618.0}, {"date": "2025-10-20", "close": 311.4866, "volume": 384366.0}, {"date": "2025-10-21", "close": 309.5433, "volume": 283434.0}, {"date": "2025-10-22", "close": 308.62, "volume": 424143.0}, {"date": "2025-10-23", "close": 312.5466, "volume": 226533.0}, {"date": "2025-10-24", "close": 309.5433, "volume": 218583.0}, {"date": "2025-10-27", "close": 309.8, "volume": 195762.0}, {"date": "2025-10-28", "close": 305.0033, "volume": 235821.0}, {"date": "2025-10-29", "close": 308.1333, "volume": 286935.0}, {"date": "2025-10-30", "close": 309.5, "volume": 331011.0}, {"date": "2025-10-31", "close": 314.46, "volume": 501303.0}, {"date": "2025-11-03", "close": 308.22, "volume": 314835.0}, {"date": "2025-11-04", "close": 304.81, "volume": 266322.0}, {"date": "2025-11-05", "close": 306.35, "volume": 282018.0}, {"date": "2025-11-06", "close": 337.0433, "volume": 974955.0}, {"date": "2025-11-07", "close": 327.23, "volume": 521364.0}, {"date": "2025-11-10", "close": 331.2866, "volume": 296331.0}, {"date": "2025-11-11", "close": 329.73, "volume": 205755.0}, {"date": "2025-11-12", "close": 335.4666, "volume": 373035.0}, {"date": "2025-11-13", "close": 329.6566, "volume": 380394.0}, {"date": "2025-11-14", "close": 340.8833, "volume": 434772.0}, {"date": "2025-11-17", "close": 319.1566, "volume": 513894.0}, {"date": "2025-11-18", "close": 306.7066, "volume": 407964.0}, {"date": "2025-11-19", "close": 301.92, "volume": 262224.0}, {"date": "2025-11-20", "close": 294.52, "volume": 351855.0}, {"date": "2025-11-21", "close": 298.81, "volume": 401454.0}, {"date": "2025-11-24", "close": 292.24, "volume": 782940.0}, {"date": "2025-11-25", "close": 288.1366, "volume": 505035.0}, {"date": "2025-11-26", "close": 287.6366, "volume": 267702.0}, {"date": "2025-11-28", "close": 288.0966, "volume": 136467.0}, {"date": "2025-12-01", "close": 284.58, "volume": 412644.0}, {"date": "2025-12-02", "close": 288.2233, "volume": 459837.0}, {"date": "2025-12-03", "close": 304.9066, "volume": 397761.0}, {"date": "2025-12-04", "close": 306.5833, "volume": 313461.0}, {"date": "2025-12-05", "close": 308.36, "volume": 290952.0}, {"date": "2025-12-08", "close": 301.3833, "volume": 426210.0}, {"date": "2025-12-09", "close": 293.6066, "volume": 289905.0}, {"date": "2025-12-10", "close": 297.5, "volume": 486579.0}, {"date": "2025-12-11", "close": 296.7666, "volume": 322029.0}, {"date": "2025-12-12", "close": 279.5466, "volume": 527868.0}, {"date": "2025-12-15", "close": 279.8766, "volume": 630108.0}, {"date": "2025-12-16", "close": 273.5633, "volume": 657360.0}, {"date": "2025-12-17", "close": 294.3333, "volume": 784020.0}, {"date": "2025-12-18", "close": 298.47, "volume": 747261.0}, {"date": "2025-12-19", "close": 299.62, "volume": 1221987.0}, {"date": "2025-12-22", "close": 302.8, "volume": 439365.0}, {"date": "2025-12-23", "close": 297.33, "volume": 342270.0}, {"date": "2025-12-24", "close": 296.0, "volume": 124023.0}, {"date": "2025-12-26", "close": 287.54, "volume": 292680.0}, {"date": "2025-12-29", "close": 294.53, "volume": 289340.0}, {"date": "2025-12-30", "close": 292.68, "volume": 255125.0}, {"date": "2025-12-31", "close": 287.22, "volume": 297948.0}, {"date": "2026-01-02", "close": 297.97, "volume": 389077.0}, {"date": "2026-01-05", "close": 297.54, "volume": 519982.0}, {"date": "2026-01-06", "close": 293.81, "volume": 393668.0}, {"date": "2026-01-07", "close": 281.39, "volume": 288233.0}, {"date": "2026-01-08", "close": 302.95, "volume": 406824.0}, {"date": "2026-01-09", "close": 311.87, "volume": 468386.0}, {"date": "2026-01-12", "close": 310.08, "volume": 242277.0}, {"date": "2026-01-13", "close": 321.83, "volume": 346003.0}, {"date": "2026-01-14", "close": 326.93, "volume": 316306.0}, {"date": "2026-01-15", "close": 330.94, "volume": 237803.0}, {"date": "2026-01-16", "close": 337.48, "volume": 368669.0}, {"date": "2026-01-20", "close": 327.87, "volume": 388516.0}, {"date": "2026-01-21", "close": 346.23, "volume": 474430.0}, {"date": "2026-01-22", "close": 345.78, "volume": 403471.0}, {"date": "2026-01-23", "close": 346.94, "volume": 436352.0}, {"date": "2026-01-26", "close": 341.74, "volume": 280060.0}, {"date": "2026-01-27", "close": 345.2, "volume": 251834.0}, {"date": "2026-01-28", "close": 354.78, "volume": 317784.0}, {"date": "2026-01-29", "close": 353.21, "volume": 385600.0}, {"date": "2026-01-30", "close": 348.36, "volume": 392737.0}, {"date": "2026-02-02", "close": 336.68, "volume": 341786.0}, {"date": "2026-02-03", "close": 336.12, "volume": 442712.0}, {"date": "2026-02-04", "close": 346.47, "volume": 388351.0}, {"date": "2026-02-05", "close": 345.35, "volume": 339295.0}, {"date": "2026-02-06", "close": 366.03, "volume": 447993.0}, {"date": "2026-02-09", "close": 374.51, "volume": 542224.0}, {"date": "2026-02-10", "close": 401.62, "volume": 918784.0}, {"date": "2026-02-11", "close": 413.54, "volume": 542753.0}, {"date": "2026-02-12", "close": 411.4, "volume": 458141.0}, {"date": "2026-02-13", "close": 432.31, "volume": 584791.0}, {"date": "2026-02-17", "close": 426.42, "volume": 839241.0}, {"date": "2026-02-18", "close": 440.71, "volume": 935883.0}, {"date": "2026-02-19", "close": 486.56, "volume": 820075.0}, {"date": "2026-02-20", "close": 499.88, "volume": 1021071.0}, {"date": "2026-02-23", "close": 502.85, "volume": 1206059.0}, {"date": "2026-02-24", "close": 531.95, "volume": 877330.0}, {"date": "2026-02-25", "close": 510.3, "volume": 931332.0}, {"date": "2026-02-26", "close": 512.54, "volume": 684819.0}, {"date": "2026-02-27", "close": 524.29, "volume": 794921.0}, {"date": "2026-03-02", "close": 531.09, "volume": 749953.0}, {"date": "2026-03-03", "close": 523.64, "volume": 569606.0}, {"date": "2026-03-04", "close": 536.11, "volume": 492653.0}, {"date": "2026-03-05", "close": 523.31, "volume": 445890.0}, {"date": "2026-03-06", "close": 525.03, "volume": 378423.0}, {"date": "2026-03-09", "close": 539.79, "volume": 560470.0}, {"date": "2026-03-10", "close": 520.76, "volume": 530415.0}, {"date": "2026-03-11", "close": 524.83, "volume": 431537.0}, {"date": "2026-03-12", "close": 528.97, "volume": 453788.0}, {"date": "2026-03-13", "close": 531.13, "volume": 392083.0}, {"date": "2026-03-16", "close": 526.89, "volume": 398563.0}, {"date": "2026-03-17", "close": 529.18, "volume": 429285.0}, {"date": "2026-03-18", "close": 530.08, "volume": 397244.0}, {"date": "2026-03-19", "close": 532.52, "volume": 426829.0}, {"date": "2026-03-20", "close": 519.41, "volume": 1470275.0}, {"date": "2026-03-23", "close": 527.87, "volume": 415577.0}, {"date": "2026-03-24", "close": 535.26, "volume": 394566.0}, {"date": "2026-03-25", "close": 530.36, "volume": 336634.0}, {"date": "2026-03-26", "close": 522.28, "volume": 335852.0}, {"date": "2026-03-27", "close": 511.75, "volume": 410772.0}, {"date": "2026-03-30", "close": 467.37, "volume": 609301.0}, {"date": "2026-03-31", "close": 474.56, "volume": 495622.0}, {"date": "2026-04-01", "close": 439.2, "volume": 606729.0}, {"date": "2026-04-02", "close": 444.24, "volume": 390316.0}, {"date": "2026-04-06", "close": 448.86, "volume": 278776.0}, {"date": "2026-04-07", "close": 449.79, "volume": 326259.0}, {"date": "2026-04-08", "close": 448.28, "volume": 504950.0}, {"date": "2026-04-09", "close": 377.97, "volume": 1633573.0}, {"date": "2026-04-10", "close": 409.97, "volume": 1261112.0}, {"date": "2026-04-13", "close": 416.77, "volume": 523782.0}, {"date": "2026-04-14", "close": 412.2, "volume": 499357.0}, {"date": "2026-04-15", "close": 417.3, "volume": 351567.0}, {"date": "2026-04-16", "close": 426.27, "volume": 311048.0}, {"date": "2026-04-17", "close": 422.58, "volume": 469048.0}, {"date": "2026-04-20", "close": 434.82, "volume": 317070.0}, {"date": "2026-04-21", "close": 437.72, "volume": 300816.0}, {"date": "2026-04-22", "close": 439.5, "volume": 303006.0}, {"date": "2026-04-23", "close": 439.15, "volume": 288115.0}, {"date": "2026-04-24", "close": 438.91, "volume": 266490.0}, {"date": "2026-04-27", "close": 436.9, "volume": 342931.0}, {"date": "2026-04-28", "close": 430.9, "volume": 353724.0}, {"date": "2026-04-29", "close": 439.03, "volume": 319208.0}, {"date": "2026-04-30", "close": 443.67, "volume": 423322.0}, {"date": "2026-05-01", "close": 433.62, "volume": 373883.0}, {"date": "2026-05-04", "close": 432.83, "volume": 286731.0}, {"date": "2026-05-05", "close": 430.44, "volume": 348230.0}, {"date": "2026-05-06", "close": 419.75, "volume": 476866.0}, {"date": "2026-05-07", "close": 399.08, "volume": 648898.0}, {"date": "2026-05-08", "close": 394.2, "volume": 395478.0}, {"date": "2026-05-11", "close": 402.63, "volume": 345861.0}, {"date": "2026-05-12", "close": 401.39, "volume": 374143.0}, {"date": "2026-05-13", "close": 386.51, "volume": 441327.0}, {"date": "2026-05-14", "close": 388.5, "volume": 347942.0}, {"date": "2026-05-15", "close": 385.17, "volume": 436560.0}, {"date": "2026-05-18", "close": 386.61, "volume": 240123.0}, {"date": "2026-05-19", "close": 394.57, "volume": 313778.0}, {"date": "2026-05-20", "close": 402.53, "volume": 557433.0}, {"date": "2026-05-21", "close": 396.98, "volume": 315376.0}, {"date": "2026-05-22", "close": 402.03, "volume": 288365.0}, {"date": "2026-05-26", "close": 400.09, "volume": 368666.0}, {"date": "2026-05-27", "close": 406.09, "volume": 438503.0}, {"date": "2026-05-28", "close": 401.32, "volume": 365641.0}, {"date": "2026-05-29", "close": 393.0, "volume": 1343007.0}, {"date": "2026-06-01", "close": 368.23, "volume": 519365.0}, {"date": "2026-06-02", "close": 370.82, "volume": 456590.0}, {"date": "2026-06-03", "close": 406.76, "volume": 485484.0}, {"date": "2026-06-04", "close": 406.73, "volume": 421883.0}, {"date": "2026-06-05", "close": 389.79, "volume": 291127.0}, {"date": "2026-06-08", "close": 396.14, "volume": 270086.0}, {"date": "2026-06-09", "close": 382.11, "volume": 368585.0}, {"date": "2026-06-10", "close": 375.18, "volume": 376441.0}, {"date": "2026-06-11", "close": 369.55, "volume": 499158.0}, {"date": "2026-06-12", "close": 378.91, "volume": 341541.0}, {"date": "2026-06-15", "close": 362.78, "volume": 440755.0}, {"date": "2026-06-16", "close": 356.35, "volume": 360623.0}, {"date": "2026-06-17", "close": 354.48, "volume": 335604.0}, {"date": "2026-06-18", "close": 355.11, "volume": 994869.0}, {"date": "2026-06-22", "close": 361.11, "volume": 508409.0}, {"date": "2026-06-23", "close": 369.9, "volume": 499467.0}, {"date": "2026-06-24", "close": 377.56, "volume": 360682.0}, {"date": "2026-06-25", "close": 391.04, "volume": 378204.0}, {"date": "2026-06-26", "close": 395.79, "volume": 520955.0}, {"date": "2026-06-29", "close": 419.98, "volume": 519929.0}, {"date": "2026-06-30", "close": 437.64, "volume": 813425.0}, {"date": "2026-07-01", "close": 415.02, "volume": 479542.0}, {"date": "2026-07-02", "close": 407.2, "volume": 486667.0}, {"date": "2026-07-06", "close": 402.8, "volume": 347256.0}, {"date": "2026-07-07", "close": 402.76, "volume": 298567.0}, {"date": "2026-07-08", "close": 394.57, "volume": 390583.0}, {"date": "2026-07-09", "close": 390.77, "volume": 294141.0}, {"date": "2026-07-10", "close": 397.82, "volume": 229211.0}, {"date": "2026-07-13", "close": 408.92, "volume": 301624.0}, {"date": "2026-07-14", "close": 415.93, "volume": 235375.0}, {"date": "2026-07-15", "close": 413.44, "volume": 193478.0}, {"date": "2026-07-16", "close": 416.05, "volume": 221600.0}, {"date": "2026-07-17", "close": 415.7, "volume": 319202.0}, {"date": "2026-07-20", "close": 405.87, "volume": 251061.0}, {"date": "2026-07-21", "close": 418.91, "volume": 232092.0}, {"date": "2026-07-22", "close": 433.1, "volume": 322217.0}, {"date": "2026-07-23", "close": 425.55, "volume": 229065.0}, {"date": "2026-07-24", "close": 419.44, "volume": 183536.0}, {"date": "2026-07-27", "close": 396.62, "volume": 265757.0}, {"date": "2026-07-28", "close": 389.42, "volume": 331897.0}, {"date": "2026-07-29", "close": 389.41, "volume": 257755.0}, {"date": "2026-07-30", "close": 394.25, "volume": 267408.0}, {"date": "2026-07-31", "close": 402.58, "volume": 391649.0}, {"date": "2026-08-03", "close": 406.15, "volume": 365973.0}, {"date": "2026-08-04", "close": 395.52, "volume": 368253.0}, {"date": "2026-08-05", "close": 381.88, "volume": 350364.0}, {"date": "2026-08-06", "close": 355.64, "volume": 817164.0}, {"date": "2026-08-07", "close": 340.65, "volume": 491851.0}, {"date": "2026-08-10", "close": 350.44, "volume": 473783.0}, {"date": "2026-08-11", "close": 364.97, "volume": 461439.0}, {"date": "2026-08-12", "close": 342.77, "volume": 505240.0}, {"date": "2026-08-13", "close": 347.04, "volume": 372707.0}, {"date": "2026-08-14", "close": 358.52, "volume": 326364.0}, {"date": "2026-08-17", "close": 360.79, "volume": 256499.0}, {"date": "2026-08-18", "close": 365.36, "volume": 333028.0}, {"date": "2026-08-19", "close": 373.18, "volume": 357190.0}, {"date": "2026-08-20", "close": 369.56, "volume": 1095866.0}, {"date": "2026-08-21", "close": 383.64, "volume": 330500.0}, {"date": "2026-08-24", "close": 373.45, "volume": 347738.0}, {"date": "2026-08-25", "close": 372.79, "volume": 243064.0}, {"date": "2026-08-26", "close": 369.4, "volume": 289470.0}, {"date": "2026-08-27", "close": 369.71, "volume": 274680.0}, {"date": "2026-08-28", "close": 364.38, "volume": 200162.0}, {"date": "2026-08-31", "close": 374.34, "volume": 390620.0}, {"date": "2026-09-01", "close": 369.93, "volume": 267989.0}, {"date": "2026-09-02", "close": 367.32, "volume": 279515.0}, {"date": "2026-09-03", "close": 366.5, "volume": 272148.0}, {"date": "2026-09-04", "close": 362.42, "volume": 272075.0}, {"date": "2026-09-08", "close": 381.9, "volume": 332176.0}, {"date": "2026-09-09", "close": 374.06, "volume": 310284.0}, {"date": "2026-09-10", "close": 366.1, "volume": 309807.0}], "refreshing": true}