{"ticker": "ZD", "overview": {"cik": "1084048", "ticker": "ZD", "name": "ZIFF DAVIS, INC.", "industry": "Telegraph & Other Message Communications", "country": "United States", "sic": "4822", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010640", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001000275-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000764068-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010097", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000204", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005940", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009933", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005816", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001084048-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001084048-26-000043", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-22", "title": "Form 8-K/A", "accession": "0001084048-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001084048-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007379", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004519", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007253", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004454", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004388", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007198", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007110", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007108", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007105", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006920", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001012975-26-000489", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 425435.7, "net": -425435.7, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-08-18"}, "metrics": {"ticker": "ZD", "has_prices": true, "as_of": "2026-07-24", "last": 51.6, "prev_close": 51.81, "change": -0.21000000000000085, "change_pct": -0.004053271569195153, "session_volume": 444639.0, "vwap_5": 52.49813966924244, "vwap_20": 52.35231980989275, "vwap_60": 47.34680298300287, "vwap_250": 39.116366520713264, "high_52w": 54.38, "low_52w": 26.51, "avg_volume_20": 666686.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001274173-26-000219", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 10.3% passive stake in ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000219-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001214659-26-010640", "src": "INSIDERS", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "W. Brian Kretzmer", "who_key": "KRETZMER W BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138994.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Director sells $139K of ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/1280284/000121465926010640/0001214659-26-010640-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0000764068-26-000039", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Legal & General Group Plc", "who_key": "Legal & General Group Plc", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "Legal & General Group Plc moves to a 4.9% passive stake in ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/764068/0000764068-26-000039-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001274173-26-000204", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 9.7% passive stake in ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000204-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001214659-26-010097", "src": "INSIDERS", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Lori A. Tansley", "who_key": "TANSLEY LORI A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76664.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "C-suite trims ZD: $77K", "source_url": "https://www.sec.gov/Archives/edgar/data/1674643/000121465926010097/0001214659-26-010097-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001214659-26-009933", "src": "INSIDERS", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Jeremy Rossen", "who_key": "ROSSEN JEREMY", "role": "EVP/General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 209777.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "Insider offloads $210K of ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/1273809/000121465926009933/0001214659-26-009933-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0002100119-26-001287", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001287-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000852", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000852-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002638", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002638-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0001274173-26-000219", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 10.3% passive stake in ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000219-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0000764068-26-000039", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Legal & General Group Plc", "who_key": "Legal & General Group Plc", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "Legal & General Group Plc moves to a 4.9% passive stake in ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/764068/0000764068-26-000039-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001274173-26-000204", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 9.7% passive stake in ZD", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000204-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002100119-26-001287", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001287-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000852", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "Telegraph & Other Message Communications", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000852-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002638", "src": "13DG", "ticker": "ZD", "cik": "1084048", "company": "ZIFF DAVIS, INC.", "company_raw": "ZIFF DAVIS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telegraph & Other Message Communications", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002638-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ziff Davis, Inc. - Common Stock", "new_value": "ZIFF DAVIS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001084048", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001084048", "applied": 1, "detected_at": "2026-10-28T17:08:13.145704"}]}, "key_people": [{"who": "Jeremy Rossen", "who_key": "ROSSEN JEREMY", "role": "EVP/General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 209777.67, "net": -209777.67, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209777.67, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273809/000121465926009933/0001214659-26-009933-index.htm"}], "latest": {"action": "SELL", "amount": 209777.67, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1273809/000121465926009933/0001214659-26-009933-index.htm"}}, {"who": "W. Brian Kretzmer", "who_key": "KRETZMER W BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 138994.03, "net": -138994.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138994.03, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280284/000121465926010640/0001214659-26-010640-index.htm"}], "latest": {"action": "SELL", "amount": 138994.03, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280284/000121465926010640/0001214659-26-010640-index.htm"}}, {"who": "Lori A. Tansley", "who_key": "TANSLEY LORI A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 76664.0, "net": -76664.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76664.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674643/000121465926010097/0001214659-26-010097-index.htm"}], "latest": {"action": "SELL", "amount": 76664.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674643/000121465926010097/0001214659-26-010097-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -209777.67}, {"date": "2026-08-12", "net": -76664.0}, {"date": "2026-08-18", "net": -138994.03}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010640", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001000275-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000764068-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010097", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000204", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005940", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009933", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005816", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001084048-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001084048-26-000043", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-22", "title": "Form 8-K/A", "accession": "0001084048-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001084048-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007379", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004519", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007253", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004454", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004388", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007198", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007110", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007108", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007105", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006920", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001012975-26-000489", "price_sensitive": false}], "performance": {"ticker": "ZD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 124.3984, "volume": 291096.0}, {"date": "2021-07-28", "close": 126.0225, "volume": 281095.0}, {"date": "2021-07-29", "close": 123.3501, "volume": 506848.0}, {"date": "2021-07-30", "close": 121.3909, "volume": 417127.0}, {"date": "2021-08-02", "close": 121.6917, "volume": 323063.0}, {"date": "2021-08-03", "close": 122.1471, "volume": 329811.0}, {"date": "2021-08-04", "close": 121.4425, "volume": 244940.0}, {"date": "2021-08-05", "close": 122.6884, "volume": 229853.0}, {"date": "2021-08-06", "close": 118.6584, "volume": 576039.0}, {"date": "2021-08-09", "close": 115.6853, "volume": 373809.0}, {"date": "2021-08-10", "close": 116.9141, "volume": 234102.0}, {"date": "2021-08-11", "close": 116.7594, "volume": 214001.0}, {"date": "2021-08-12", "close": 117.1203, "volume": 308598.0}, {"date": "2021-08-13", "close": 115.1182, "volume": 146351.0}, {"date": "2021-08-16", "close": 112.8325, "volume": 318813.0}, {"date": "2021-08-17", "close": 111.5779, "volume": 282326.0}, {"date": "2021-08-18", "close": 110.71, "volume": 212132.0}, {"date": "2021-08-19", "close": 111.0709, "volume": 235880.0}, {"date": "2021-08-20", "close": 113.348, "volume": 256528.0}, {"date": "2021-08-23", "close": 113.3137, "volume": 181010.0}, {"date": "2021-08-24", "close": 115.1697, "volume": 179636.0}, {"date": "2021-08-25", "close": 116.6906, "volume": 243131.0}, {"date": "2021-08-26", "close": 116.3899, "volume": 256511.0}, {"date": "2021-08-27", "close": 120.1192, "volume": 309004.0}, {"date": "2021-08-30", "close": 118.7271, "volume": 259125.0}, {"date": "2021-08-31", "close": 118.3233, "volume": 372008.0}, {"date": "2021-09-01", "close": 118.4436, "volume": 266228.0}, {"date": "2021-09-02", "close": 118.4178, "volume": 215253.0}, {"date": "2021-09-03", "close": 117.0086, "volume": 155395.0}, {"date": "2021-09-07", "close": 114.5081, "volume": 397702.0}, {"date": "2021-09-08", "close": 116.5875, "volume": 623108.0}, {"date": "2021-09-09", "close": 118.8732, "volume": 408217.0}, {"date": "2021-09-10", "close": 115.7798, "volume": 300714.0}, {"date": "2021-09-13", "close": 116.8024, "volume": 255558.0}, {"date": "2021-09-14", "close": 116.8367, "volume": 319191.0}, {"date": "2021-09-15", "close": 120.1621, "volume": 422009.0}, {"date": "2021-09-16", "close": 117.1718, "volume": 243690.0}, {"date": "2021-09-17", "close": 113.8636, "volume": 1763198.0}, {"date": "2021-09-20", "close": 113.3738, "volume": 444788.0}, {"date": "2021-09-21", "close": 112.9012, "volume": 382565.0}, {"date": "2021-09-22", "close": 118.2889, "volume": 372991.0}, {"date": "2021-09-23", "close": 121.6831, "volume": 448168.0}, {"date": "2021-09-24", "close": 121.6659, "volume": 163224.0}, {"date": "2021-09-27", "close": 121.5886, "volume": 268778.0}, {"date": "2021-09-28", "close": 120.7293, "volume": 302901.0}, {"date": "2021-09-29", "close": 121.1589, "volume": 279512.0}, {"date": "2021-09-30", "close": 117.3953, "volume": 351304.0}, {"date": "2021-10-01", "close": 120.1879, "volume": 378323.0}, {"date": "2021-10-04", "close": 116.3126, "volume": 392261.0}, {"date": "2021-10-05", "close": 116.8453, "volume": 382547.0}, {"date": "2021-10-06", "close": 119.088, "volume": 306380.0}, {"date": "2021-10-07", "close": 122.74, "volume": 399277.0}, {"date": "2021-10-08", "close": 114.1, "volume": 694887.0}, {"date": "2021-10-11", "close": 113.86, "volume": 381489.0}, {"date": "2021-10-12", "close": 114.04, "volume": 348755.0}, {"date": "2021-10-13", "close": 119.79, "volume": 361277.0}, {"date": "2021-10-14", "close": 123.83, "volume": 447485.0}, {"date": "2021-10-15", "close": 123.97, "volume": 426924.0}, {"date": "2021-10-18", "close": 123.0, "volume": 365256.0}, {"date": "2021-10-19", "close": 123.85, "volume": 311549.0}, {"date": "2021-10-20", "close": 124.06, "volume": 317975.0}, {"date": "2021-10-21", "close": 125.31, "volume": 291293.0}, {"date": "2021-10-22", "close": 125.91, "volume": 304381.0}, {"date": "2021-10-25", "close": 127.55, "volume": 525419.0}, {"date": "2021-10-26", "close": 128.1, "volume": 581402.0}, {"date": "2021-10-27", "close": 127.69, "volume": 310127.0}, {"date": "2021-10-28", "close": 128.6, "volume": 433683.0}, {"date": "2021-10-29", "close": 128.27, "volume": 536677.0}, {"date": "2021-11-01", "close": 129.85, "volume": 251182.0}, {"date": "2021-11-02", "close": 129.28, "volume": 348296.0}, {"date": "2021-11-03", "close": 130.21, "volume": 405243.0}, {"date": "2021-11-04", "close": 126.76, "volume": 360668.0}, {"date": "2021-11-05", "close": 127.13, "volume": 378941.0}, {"date": "2021-11-08", "close": 131.51, "volume": 609225.0}, {"date": "2021-11-09", "close": 132.98, "volume": 342095.0}, {"date": "2021-11-10", "close": 131.49, "volume": 612578.0}, {"date": "2021-11-11", "close": 132.52, "volume": 304860.0}, {"date": "2021-11-12", "close": 128.38, "volume": 344122.0}, {"date": "2021-11-15", "close": 127.71, "volume": 300426.0}, {"date": "2021-11-16", "close": 126.33, "volume": 337583.0}, {"date": "2021-11-17", "close": 122.69, "volume": 351339.0}, {"date": "2021-11-18", "close": 121.84, "volume": 345038.0}, {"date": "2021-11-19", "close": 121.08, "volume": 290913.0}, {"date": "2021-11-22", "close": 116.59, "volume": 332790.0}, {"date": "2021-11-23", "close": 115.39, "volume": 562924.0}, {"date": "2021-11-24", "close": 116.76, "volume": 244562.0}, {"date": "2021-11-26", "close": 111.82, "volume": 167218.0}, {"date": "2021-11-29", "close": 110.78, "volume": 354059.0}, {"date": "2021-11-30", "close": 113.87, "volume": 615190.0}, {"date": "2021-12-01", "close": 106.43, "volume": 457165.0}, {"date": "2021-12-02", "close": 110.28, "volume": 621169.0}, {"date": "2021-12-03", "close": 107.87, "volume": 301692.0}, {"date": "2021-12-06", "close": 109.39, "volume": 342828.0}, {"date": "2021-12-07", "close": 111.62, "volume": 371013.0}, {"date": "2021-12-08", "close": 114.58, "volume": 327325.0}, {"date": "2021-12-09", "close": 108.54, "volume": 296962.0}, {"date": "2021-12-10", "close": 106.6, "volume": 500527.0}, {"date": "2021-12-13", "close": 108.04, "volume": 451023.0}, {"date": "2021-12-14", "close": 106.7, "volume": 378149.0}, {"date": "2021-12-15", "close": 108.78, "volume": 614211.0}, {"date": "2021-12-16", "close": 107.44, "volume": 443861.0}, {"date": "2021-12-17", "close": 108.66, "volume": 965898.0}, {"date": "2021-12-20", "close": 107.68, "volume": 353229.0}, {"date": "2021-12-21", "close": 109.26, "volume": 347127.0}, {"date": "2021-12-22", "close": 109.13, "volume": 185488.0}, {"date": "2021-12-23", "close": 110.97, "volume": 163632.0}, {"date": "2021-12-27", "close": 112.32, "volume": 190511.0}, {"date": "2021-12-28", "close": 111.6, "volume": 123754.0}, {"date": "2021-12-29", "close": 110.57, "volume": 147153.0}, {"date": "2021-12-30", "close": 111.37, "volume": 208991.0}, {"date": "2021-12-31", "close": 110.86, "volume": 124806.0}, {"date": "2022-01-03", "close": 113.17, "volume": 217898.0}, {"date": "2022-01-04", "close": 113.2, "volume": 236494.0}, {"date": "2022-01-05", "close": 107.94, "volume": 204299.0}, {"date": "2022-01-06", "close": 108.16, "volume": 194979.0}, {"date": "2022-01-07", "close": 107.08, "volume": 205504.0}, {"date": "2022-01-10", "close": 109.93, "volume": 438495.0}, {"date": "2022-01-11", "close": 109.66, "volume": 219080.0}, {"date": "2022-01-12", "close": 109.23, "volume": 239063.0}, {"date": "2022-01-13", "close": 108.0, "volume": 424283.0}, {"date": "2022-01-14", "close": 108.17, "volume": 297895.0}, {"date": "2022-01-18", "close": 105.29, "volume": 476753.0}, {"date": "2022-01-19", "close": 107.1, "volume": 329494.0}, {"date": "2022-01-20", "close": 106.02, "volume": 492264.0}, {"date": "2022-01-21", "close": 103.62, "volume": 359359.0}, {"date": "2022-01-24", "close": 106.61, "volume": 584736.0}, {"date": "2022-01-25", "close": 103.59, "volume": 426552.0}, {"date": "2022-01-26", "close": 104.27, "volume": 487594.0}, {"date": "2022-01-27", "close": 101.94, "volume": 395701.0}, {"date": "2022-01-28", "close": 101.01, "volume": 689926.0}, {"date": "2022-01-31", "close": 105.06, "volume": 829364.0}, {"date": "2022-02-01", "close": 104.96, "volume": 392908.0}, {"date": "2022-02-02", "close": 105.31, "volume": 635725.0}, {"date": "2022-02-03", "close": 100.21, "volume": 491701.0}, {"date": "2022-02-04", "close": 100.71, "volume": 290977.0}, {"date": "2022-02-07", "close": 101.41, "volume": 396626.0}, {"date": "2022-02-08", "close": 102.64, "volume": 424352.0}, {"date": "2022-02-09", "close": 105.36, "volume": 472753.0}, {"date": "2022-02-10", "close": 103.98, "volume": 415117.0}, {"date": "2022-02-11", "close": 102.34, "volume": 404492.0}, {"date": "2022-02-14", "close": 100.76, "volume": 347890.0}, {"date": "2022-02-15", "close": 107.58, "volume": 661101.0}, {"date": "2022-02-16", "close": 107.75, "volume": 898668.0}, {"date": "2022-02-17", "close": 107.01, "volume": 408460.0}, {"date": "2022-02-18", "close": 106.65, "volume": 343921.0}, {"date": "2022-02-22", "close": 101.49, "volume": 403767.0}, {"date": "2022-02-23", "close": 99.92, "volume": 352000.0}, {"date": "2022-02-24", "close": 96.6, "volume": 1192137.0}, {"date": "2022-02-25", "close": 100.82, "volume": 490630.0}, {"date": "2022-02-28", "close": 100.6, "volume": 381723.0}, {"date": "2022-03-01", "close": 98.01, "volume": 387610.0}, {"date": "2022-03-02", "close": 100.19, "volume": 276599.0}, {"date": "2022-03-03", "close": 99.32, "volume": 317718.0}, {"date": "2022-03-04", "close": 98.69, "volume": 322822.0}, {"date": "2022-03-07", "close": 94.52, "volume": 305111.0}, {"date": "2022-03-08", "close": 94.01, "volume": 424453.0}, {"date": "2022-03-09", "close": 98.27, "volume": 350492.0}, {"date": "2022-03-10", "close": 97.49, "volume": 263137.0}, {"date": "2022-03-11", "close": 94.87, "volume": 215742.0}, {"date": "2022-03-14", "close": 92.73, "volume": 237563.0}, {"date": "2022-03-15", "close": 93.61, "volume": 248128.0}, {"date": "2022-03-16", "close": 99.13, "volume": 418198.0}, {"date": "2022-03-17", "close": 99.19, "volume": 219202.0}, {"date": "2022-03-18", "close": 100.38, "volume": 528069.0}, {"date": "2022-03-21", "close": 99.16, "volume": 205116.0}, {"date": "2022-03-22", "close": 103.11, "volume": 335325.0}, {"date": "2022-03-23", "close": 100.87, "volume": 463441.0}, {"date": "2022-03-24", "close": 100.72, "volume": 597917.0}, {"date": "2022-03-25", "close": 98.81, "volume": 342192.0}, {"date": "2022-03-28", "close": 97.69, "volume": 310280.0}, {"date": "2022-03-29", "close": 103.12, "volume": 393158.0}, {"date": "2022-03-30", "close": 99.27, "volume": 183547.0}, {"date": "2022-03-31", "close": 96.78, "volume": 380264.0}, {"date": "2022-04-01", "close": 98.92, "volume": 370777.0}, {"date": "2022-04-04", "close": 99.64, "volume": 177250.0}, {"date": "2022-04-05", "close": 97.8, "volume": 348963.0}, {"date": "2022-04-06", "close": 96.19, "volume": 298342.0}, {"date": "2022-04-07", "close": 95.99, "volume": 352472.0}, {"date": "2022-04-08", "close": 94.92, "volume": 276103.0}, {"date": "2022-04-11", "close": 95.18, "volume": 194621.0}, {"date": "2022-04-12", "close": 94.26, "volume": 188021.0}, {"date": "2022-04-13", "close": 97.65, "volume": 226367.0}, {"date": "2022-04-14", "close": 97.3, "volume": 263692.0}, {"date": "2022-04-18", "close": 96.39, "volume": 222844.0}, {"date": "2022-04-19", "close": 99.11, "volume": 202097.0}, {"date": "2022-04-20", "close": 98.01, "volume": 191680.0}, {"date": "2022-04-21", "close": 95.2, "volume": 216418.0}, {"date": "2022-04-22", "close": 92.55, "volume": 219195.0}, {"date": "2022-04-25", "close": 94.63, "volume": 239608.0}, {"date": "2022-04-26", "close": 91.14, "volume": 253728.0}, {"date": "2022-04-27", "close": 88.2, "volume": 300186.0}, {"date": "2022-04-28", "close": 90.89, "volume": 231971.0}, {"date": "2022-04-29", "close": 88.36, "volume": 251978.0}, {"date": "2022-05-02", "close": 89.38, "volume": 271918.0}, {"date": "2022-05-03", "close": 88.98, "volume": 225890.0}, {"date": "2022-05-04", "close": 91.68, "volume": 211742.0}, {"date": "2022-05-05", "close": 86.56, "volume": 263487.0}, {"date": "2022-05-06", "close": 83.16, "volume": 314667.0}, {"date": "2022-05-09", "close": 78.76, "volume": 503366.0}, {"date": "2022-05-10", "close": 79.56, "volume": 426611.0}, {"date": "2022-05-11", "close": 74.59, "volume": 533835.0}, {"date": "2022-05-12", "close": 76.17, "volume": 703649.0}, {"date": "2022-05-13", "close": 80.26, "volume": 441725.0}, {"date": "2022-05-16", "close": 78.04, "volume": 366060.0}, {"date": "2022-05-17", "close": 80.07, "volume": 331477.0}, {"date": "2022-05-18", "close": 77.82, "volume": 318788.0}, {"date": "2022-05-19", "close": 78.6, "volume": 417435.0}, {"date": "2022-05-20", "close": 78.72, "volume": 249660.0}, {"date": "2022-05-23", "close": 77.09, "volume": 310288.0}, {"date": "2022-05-24", "close": 72.8, "volume": 491122.0}, {"date": "2022-05-25", "close": 73.67, "volume": 303222.0}, {"date": "2022-05-26", "close": 75.97, "volume": 686426.0}, {"date": "2022-05-27", "close": 77.28, "volume": 273625.0}, {"date": "2022-05-31", "close": 76.34, "volume": 371958.0}, {"date": "2022-06-01", "close": 76.06, "volume": 310598.0}, {"date": "2022-06-02", "close": 78.63, "volume": 394853.0}, {"date": "2022-06-03", "close": 77.01, "volume": 159796.0}, {"date": "2022-06-06", "close": 77.0, "volume": 193131.0}, {"date": "2022-06-07", "close": 77.98, "volume": 205750.0}, {"date": "2022-06-08", "close": 77.74, "volume": 250568.0}, {"date": "2022-06-09", "close": 75.43, "volume": 271963.0}, {"date": "2022-06-10", "close": 73.04, "volume": 196406.0}, {"date": "2022-06-13", "close": 69.64, "volume": 418063.0}, {"date": "2022-06-14", "close": 69.58, "volume": 479681.0}, {"date": "2022-06-15", "close": 71.34, "volume": 451902.0}, {"date": "2022-06-16", "close": 69.75, "volume": 562519.0}, {"date": "2022-06-17", "close": 72.14, "volume": 911961.0}, {"date": "2022-06-21", "close": 71.6, "volume": 402256.0}, {"date": "2022-06-22", "close": 73.01, "volume": 385681.0}, {"date": "2022-06-23", "close": 75.58, "volume": 361678.0}, {"date": "2022-06-24", "close": 76.58, "volume": 1420126.0}, {"date": "2022-06-27", "close": 74.83, "volume": 355965.0}, {"date": "2022-06-28", "close": 74.99, "volume": 514200.0}, {"date": "2022-06-29", "close": 74.33, "volume": 261534.0}, {"date": "2022-06-30", "close": 74.53, "volume": 353402.0}, {"date": "2022-07-01", "close": 75.35, "volume": 379874.0}, {"date": "2022-07-05", "close": 77.05, "volume": 396502.0}, {"date": "2022-07-06", "close": 77.1, "volume": 886247.0}, {"date": "2022-07-07", "close": 78.85, "volume": 242552.0}, {"date": "2022-07-08", "close": 78.5, "volume": 283141.0}, {"date": "2022-07-11", "close": 78.18, "volume": 477943.0}, {"date": "2022-07-12", "close": 78.42, "volume": 426252.0}, {"date": "2022-07-13", "close": 78.13, "volume": 435832.0}, {"date": "2022-07-14", "close": 76.83, "volume": 583505.0}, {"date": "2022-07-15", "close": 78.67, "volume": 1656309.0}, {"date": "2022-07-18", "close": 78.82, "volume": 224924.0}, {"date": "2022-07-19", "close": 81.19, "volume": 235657.0}, {"date": "2022-07-20", "close": 82.74, "volume": 331841.0}, {"date": "2022-07-21", "close": 83.25, "volume": 281813.0}, {"date": "2022-07-22", "close": 81.22, "volume": 351900.0}, {"date": "2022-07-25", "close": 80.74, "volume": 314363.0}, {"date": "2022-07-26", "close": 80.02, "volume": 289166.0}, {"date": "2022-07-27", "close": 80.96, "volume": 260698.0}, {"date": "2022-07-28", "close": 81.65, "volume": 253453.0}, {"date": "2022-07-29", "close": 81.89, "volume": 262520.0}, {"date": "2022-08-01", "close": 83.97, "volume": 311228.0}, {"date": "2022-08-02", "close": 82.58, "volume": 180411.0}, {"date": "2022-08-03", "close": 83.22, "volume": 314206.0}, {"date": "2022-08-04", "close": 83.08, "volume": 237872.0}, {"date": "2022-08-05", "close": 82.04, "volume": 213967.0}, {"date": "2022-08-08", "close": 82.45, "volume": 292876.0}, {"date": "2022-08-09", "close": 80.6, "volume": 312286.0}, {"date": "2022-08-10", "close": 82.49, "volume": 506317.0}, {"date": "2022-08-11", "close": 81.73, "volume": 454946.0}, {"date": "2022-08-12", "close": 83.63, "volume": 276748.0}, {"date": "2022-08-15", "close": 86.6, "volume": 367741.0}, {"date": "2022-08-16", "close": 88.11, "volume": 331375.0}, {"date": "2022-08-17", "close": 86.21, "volume": 457186.0}, {"date": "2022-08-18", "close": 86.37, "volume": 306243.0}, {"date": "2022-08-19", "close": 83.54, "volume": 307347.0}, {"date": "2022-08-22", "close": 81.98, "volume": 220879.0}, {"date": "2022-08-23", "close": 82.12, "volume": 250124.0}, {"date": "2022-08-24", "close": 82.67, "volume": 227717.0}, {"date": "2022-08-25", "close": 83.53, "volume": 291168.0}, {"date": "2022-08-26", "close": 80.54, "volume": 272300.0}, {"date": "2022-08-29", "close": 78.93, "volume": 192660.0}, {"date": "2022-08-30", "close": 78.34, "volume": 224961.0}, {"date": "2022-08-31", "close": 77.28, "volume": 248247.0}, {"date": "2022-09-01", "close": 76.14, "volume": 255507.0}, {"date": "2022-09-02", "close": 75.1, "volume": 239069.0}, {"date": "2022-09-06", "close": 75.0, "volume": 231254.0}, {"date": "2022-09-07", "close": 76.44, "volume": 205471.0}, {"date": "2022-09-08", "close": 76.75, "volume": 226549.0}, {"date": "2022-09-09", "close": 78.33, "volume": 177675.0}, {"date": "2022-09-12", "close": 79.81, "volume": 179937.0}, {"date": "2022-09-13", "close": 76.27, "volume": 209043.0}, {"date": "2022-09-14", "close": 75.03, "volume": 284585.0}, {"date": "2022-09-15", "close": 73.29, "volume": 262157.0}, {"date": "2022-09-16", "close": 73.84, "volume": 624230.0}, {"date": "2022-09-19", "close": 74.73, "volume": 553230.0}, {"date": "2022-09-20", "close": 74.56, "volume": 330429.0}, {"date": "2022-09-21", "close": 72.66, "volume": 262812.0}, {"date": "2022-09-22", "close": 71.69, "volume": 200226.0}, {"date": "2022-09-23", "close": 71.32, "volume": 342815.0}, {"date": "2022-09-26", "close": 69.36, "volume": 332705.0}, {"date": "2022-09-27", "close": 68.7, "volume": 325293.0}, {"date": "2022-09-28", "close": 71.31, "volume": 330568.0}, {"date": "2022-09-29", "close": 69.71, "volume": 213293.0}, {"date": "2022-09-30", "close": 68.48, "volume": 360421.0}, {"date": "2022-10-03", "close": 70.36, "volume": 313618.0}, {"date": "2022-10-04", "close": 73.42, "volume": 286068.0}, {"date": "2022-10-05", "close": 73.39, "volume": 195265.0}, {"date": "2022-10-06", "close": 73.73, "volume": 184914.0}, {"date": "2022-10-07", "close": 71.86, "volume": 198955.0}, {"date": "2022-10-10", "close": 71.89, "volume": 158632.0}, {"date": "2022-10-11", "close": 71.23, "volume": 205131.0}, {"date": "2022-10-12", "close": 69.56, "volume": 216218.0}, {"date": "2022-10-13", "close": 70.46, "volume": 285991.0}, {"date": "2022-10-14", "close": 69.43, "volume": 180122.0}, {"date": "2022-10-17", "close": 74.2, "volume": 435081.0}, {"date": "2022-10-18", "close": 74.85, "volume": 255067.0}, {"date": "2022-10-19", "close": 73.6, "volume": 197180.0}, {"date": "2022-10-20", "close": 73.72, "volume": 221053.0}, {"date": "2022-10-21", "close": 74.48, "volume": 315551.0}, {"date": "2022-10-24", "close": 74.88, "volume": 175222.0}, {"date": "2022-10-25", "close": 77.61, "volume": 187467.0}, {"date": "2022-10-26", "close": 77.65, "volume": 214816.0}, {"date": "2022-10-27", "close": 76.38, "volume": 231329.0}, {"date": "2022-10-28", "close": 78.59, "volume": 284220.0}, {"date": "2022-10-31", "close": 77.39, "volume": 320302.0}, {"date": "2022-11-01", "close": 77.8, "volume": 275260.0}, {"date": "2022-11-02", "close": 74.87, "volume": 407232.0}, {"date": "2022-11-03", "close": 72.16, "volume": 218246.0}, {"date": "2022-11-04", "close": 71.25, "volume": 314262.0}, {"date": "2022-11-07", "close": 73.93, "volume": 234018.0}, {"date": "2022-11-08", "close": 73.84, "volume": 365538.0}, {"date": "2022-11-09", "close": 81.31, "volume": 518647.0}, {"date": "2022-11-10", "close": 86.61, "volume": 522509.0}, {"date": "2022-11-11", "close": 88.0, "volume": 392231.0}, {"date": "2022-11-14", "close": 86.8, "volume": 279596.0}, {"date": "2022-11-15", "close": 89.71, "volume": 540094.0}, {"date": "2022-11-16", "close": 89.15, "volume": 293656.0}, {"date": "2022-11-17", "close": 89.12, "volume": 310509.0}, {"date": "2022-11-18", "close": 88.61, "volume": 226839.0}, {"date": "2022-11-21", "close": 87.77, "volume": 174835.0}, {"date": "2022-11-22", "close": 88.21, "volume": 216437.0}, {"date": "2022-11-23", "close": 89.85, "volume": 172003.0}, {"date": "2022-11-25", "close": 89.87, "volume": 79551.0}, {"date": "2022-11-28", "close": 88.86, "volume": 325506.0}, {"date": "2022-11-29", "close": 88.36, "volume": 154905.0}, {"date": "2022-11-30", "close": 92.26, "volume": 292775.0}, {"date": "2022-12-01", "close": 93.52, "volume": 280945.0}, {"date": "2022-12-02", "close": 93.32, "volume": 240782.0}, {"date": "2022-12-05", "close": 91.99, "volume": 151090.0}, {"date": "2022-12-06", "close": 89.25, "volume": 232612.0}, {"date": "2022-12-07", "close": 88.03, "volume": 199903.0}, {"date": "2022-12-08", "close": 86.99, "volume": 204816.0}, {"date": "2022-12-09", "close": 85.91, "volume": 207926.0}, {"date": "2022-12-12", "close": 85.87, "volume": 272045.0}, {"date": "2022-12-13", "close": 85.47, "volume": 242548.0}, {"date": "2022-12-14", "close": 84.83, "volume": 203203.0}, {"date": "2022-12-15", "close": 80.88, "volume": 250660.0}, {"date": "2022-12-16", "close": 80.25, "volume": 1046338.0}, {"date": "2022-12-19", "close": 78.89, "volume": 234084.0}, {"date": "2022-12-20", "close": 77.48, "volume": 334873.0}, {"date": "2022-12-21", "close": 78.98, "volume": 197845.0}, {"date": "2022-12-22", "close": 78.01, "volume": 221669.0}, {"date": "2022-12-23", "close": 78.02, "volume": 157634.0}, {"date": "2022-12-27", "close": 78.08, "volume": 174762.0}, {"date": "2022-12-28", "close": 77.27, "volume": 170796.0}, {"date": "2022-12-29", "close": 79.19, "volume": 148116.0}, {"date": "2022-12-30", "close": 79.1, "volume": 297140.0}, {"date": "2023-01-03", "close": 79.4, "volume": 233516.0}, {"date": "2023-01-04", "close": 80.62, "volume": 164670.0}, {"date": "2023-01-05", "close": 79.22, "volume": 189388.0}, {"date": "2023-01-06", "close": 80.54, "volume": 154980.0}, {"date": "2023-01-09", "close": 82.12, "volume": 156410.0}, {"date": "2023-01-10", "close": 83.0, "volume": 131230.0}, {"date": "2023-01-11", "close": 84.09, "volume": 201374.0}, {"date": "2023-01-12", "close": 85.08, "volume": 220684.0}, {"date": "2023-01-13", "close": 84.03, "volume": 198079.0}, {"date": "2023-01-17", "close": 82.51, "volume": 230568.0}, {"date": "2023-01-18", "close": 81.68, "volume": 355186.0}, {"date": "2023-01-19", "close": 81.47, "volume": 354561.0}, {"date": "2023-01-20", "close": 85.3, "volume": 599939.0}, {"date": "2023-01-23", "close": 87.0, "volume": 400812.0}, {"date": "2023-01-24", "close": 87.39, "volume": 203187.0}, {"date": "2023-01-25", "close": 88.08, "volume": 123642.0}, {"date": "2023-01-26", "close": 89.5, "volume": 152263.0}, {"date": "2023-01-27", "close": 89.62, "volume": 213221.0}, {"date": "2023-01-30", "close": 87.2, "volume": 127647.0}, {"date": "2023-01-31", "close": 89.48, "volume": 862206.0}, {"date": "2023-02-01", "close": 89.75, "volume": 233600.0}, {"date": "2023-02-02", "close": 93.3, "volume": 543409.0}, {"date": "2023-02-03", "close": 93.11, "volume": 373290.0}, {"date": "2023-02-06", "close": 92.1, "volume": 202104.0}, {"date": "2023-02-07", "close": 93.51, "volume": 292224.0}, {"date": "2023-02-08", "close": 91.72, "volume": 375642.0}, {"date": "2023-02-09", "close": 90.39, "volume": 273623.0}, {"date": "2023-02-10", "close": 89.15, "volume": 330090.0}, {"date": "2023-02-13", "close": 90.06, "volume": 344737.0}, {"date": "2023-02-14", "close": 88.57, "volume": 284891.0}, {"date": "2023-02-15", "close": 88.92, "volume": 249242.0}, {"date": "2023-02-16", "close": 82.03, "volume": 672317.0}, {"date": "2023-02-17", "close": 82.79, "volume": 976694.0}, {"date": "2023-02-21", "close": 81.52, "volume": 407389.0}, {"date": "2023-02-22", "close": 82.15, "volume": 427274.0}, {"date": "2023-02-23", "close": 81.6, "volume": 268278.0}, {"date": "2023-02-24", "close": 79.77, "volume": 556824.0}, {"date": "2023-02-27", "close": 81.0, "volume": 407562.0}, {"date": "2023-02-28", "close": 78.98, "volume": 518742.0}, {"date": "2023-03-01", "close": 78.21, "volume": 252280.0}, {"date": "2023-03-02", "close": 78.43, "volume": 293599.0}, {"date": "2023-03-03", "close": 79.19, "volume": 254379.0}, {"date": "2023-03-06", "close": 78.1, "volume": 216671.0}, {"date": "2023-03-07", "close": 78.06, "volume": 366022.0}, {"date": "2023-03-08", "close": 77.8, "volume": 245738.0}, {"date": "2023-03-09", "close": 76.05, "volume": 256072.0}, {"date": "2023-03-10", "close": 73.81, "volume": 320828.0}, {"date": "2023-03-13", "close": 73.24, "volume": 260271.0}, {"date": "2023-03-14", "close": 74.37, "volume": 261940.0}, {"date": "2023-03-15", "close": 73.78, "volume": 265247.0}, {"date": "2023-03-16", "close": 74.51, "volume": 309281.0}, {"date": "2023-03-17", "close": 74.13, "volume": 477513.0}, {"date": "2023-03-20", "close": 74.65, "volume": 263829.0}, {"date": "2023-03-21", "close": 75.57, "volume": 266564.0}, {"date": "2023-03-22", "close": 73.79, "volume": 186495.0}, {"date": "2023-03-23", "close": 74.41, "volume": 224213.0}, {"date": "2023-03-24", "close": 75.21, "volume": 166462.0}, {"date": "2023-03-27", "close": 75.82, "volume": 168378.0}, {"date": "2023-03-28", "close": 75.35, "volume": 188805.0}, {"date": "2023-03-29", "close": 75.84, "volume": 185712.0}, {"date": "2023-03-30", "close": 75.83, "volume": 191762.0}, {"date": "2023-03-31", "close": 78.05, "volume": 293885.0}, {"date": "2023-04-03", "close": 77.8, "volume": 283311.0}, {"date": "2023-04-04", "close": 76.51, "volume": 188120.0}, {"date": "2023-04-05", "close": 75.81, "volume": 274767.0}, {"date": "2023-04-06", "close": 76.7, "volume": 276320.0}, {"date": "2023-04-10", "close": 77.33, "volume": 228916.0}, {"date": "2023-04-11", "close": 78.17, "volume": 209344.0}, {"date": "2023-04-12", "close": 76.92, "volume": 194351.0}, {"date": "2023-04-13", "close": 77.88, "volume": 190940.0}, {"date": "2023-04-14", "close": 76.97, "volume": 138042.0}, {"date": "2023-04-17", "close": 77.34, "volume": 184702.0}, {"date": "2023-04-18", "close": 76.46, "volume": 179268.0}, {"date": "2023-04-19", "close": 75.19, "volume": 194333.0}, {"date": "2023-04-20", "close": 74.19, "volume": 206086.0}, {"date": "2023-04-21", "close": 74.42, "volume": 449127.0}, {"date": "2023-04-24", "close": 74.35, "volume": 160274.0}, {"date": "2023-04-25", "close": 73.34, "volume": 271129.0}, {"date": "2023-04-26", "close": 71.93, "volume": 267800.0}, {"date": "2023-04-27", "close": 73.06, "volume": 275554.0}, {"date": "2023-04-28", "close": 73.14, "volume": 240737.0}, {"date": "2023-05-01", "close": 73.69, "volume": 224925.0}, {"date": "2023-05-02", "close": 70.08, "volume": 362189.0}, {"date": "2023-05-03", "close": 67.73, "volume": 471419.0}, {"date": "2023-05-04", "close": 66.14, "volume": 570984.0}, {"date": "2023-05-05", "close": 66.36, "volume": 551875.0}, {"date": "2023-05-08", "close": 65.52, "volume": 452169.0}, {"date": "2023-05-09", "close": 64.97, "volume": 651993.0}, {"date": "2023-05-10", "close": 65.49, "volume": 799910.0}, {"date": "2023-05-11", "close": 63.75, "volume": 427889.0}, {"date": "2023-05-12", "close": 62.71, "volume": 399229.0}, {"date": "2023-05-15", "close": 63.82, "volume": 409007.0}, {"date": "2023-05-16", "close": 63.29, "volume": 442440.0}, {"date": "2023-05-17", "close": 64.45, "volume": 567008.0}, {"date": "2023-05-18", "close": 64.4, "volume": 362792.0}, {"date": "2023-05-19", "close": 63.47, "volume": 261884.0}, {"date": "2023-05-22", "close": 64.63, "volume": 234123.0}, {"date": "2023-05-23", "close": 63.33, "volume": 506064.0}, {"date": "2023-05-24", "close": 61.34, "volume": 293316.0}, {"date": "2023-05-25", "close": 59.96, "volume": 496053.0}, {"date": "2023-05-26", "close": 60.65, "volume": 585307.0}, {"date": "2023-05-30", "close": 58.87, "volume": 587891.0}, {"date": "2023-05-31", "close": 59.04, "volume": 675434.0}, {"date": "2023-06-01", "close": 60.4, "volume": 322107.0}, {"date": "2023-06-02", "close": 64.42, "volume": 533493.0}, {"date": "2023-06-05", "close": 63.55, "volume": 341621.0}, {"date": "2023-06-06", "close": 66.16, "volume": 351967.0}, {"date": "2023-06-07", "close": 67.18, "volume": 400279.0}, {"date": "2023-06-08", "close": 65.93, "volume": 293274.0}, {"date": "2023-06-09", "close": 65.9, "volume": 240355.0}, {"date": "2023-06-12", "close": 66.31, "volume": 383492.0}, {"date": "2023-06-13", "close": 66.88, "volume": 258811.0}, {"date": "2023-06-14", "close": 66.3, "volume": 293711.0}, {"date": "2023-06-15", "close": 67.2, "volume": 301410.0}, {"date": "2023-06-16", "close": 67.15, "volume": 653950.0}, {"date": "2023-06-20", "close": 66.86, "volume": 362833.0}, {"date": "2023-06-21", "close": 65.91, "volume": 264789.0}, {"date": "2023-06-22", "close": 65.54, "volume": 292172.0}, {"date": "2023-06-23", "close": 64.86, "volume": 515765.0}, {"date": "2023-06-26", "close": 66.22, "volume": 305714.0}, {"date": "2023-06-27", "close": 67.26, "volume": 297768.0}, {"date": "2023-06-28", "close": 68.32, "volume": 297294.0}, {"date": "2023-06-29", "close": 70.1, "volume": 343663.0}, {"date": "2023-06-30", "close": 70.06, "volume": 276835.0}, {"date": "2023-07-03", "close": 70.1, "volume": 115435.0}, {"date": "2023-07-05", "close": 70.36, "volume": 263105.0}, {"date": "2023-07-06", "close": 69.86, "volume": 237465.0}, {"date": "2023-07-07", "close": 70.55, "volume": 279788.0}, {"date": "2023-07-10", "close": 72.71, "volume": 368142.0}, {"date": "2023-07-11", "close": 74.12, "volume": 327937.0}, {"date": "2023-07-12", "close": 73.33, "volume": 288190.0}, {"date": "2023-07-13", "close": 74.47, "volume": 241916.0}, {"date": "2023-07-14", "close": 73.15, "volume": 206379.0}, {"date": "2023-07-17", "close": 74.08, "volume": 245044.0}, {"date": "2023-07-18", "close": 74.51, "volume": 205836.0}, {"date": "2023-07-19", "close": 74.79, "volume": 211415.0}, {"date": "2023-07-20", "close": 73.0, "volume": 194665.0}, {"date": "2023-07-21", "close": 71.01, "volume": 718646.0}, {"date": "2023-07-24", "close": 70.95, "volume": 259768.0}, {"date": "2023-07-25", "close": 71.23, "volume": 216923.0}, {"date": "2023-07-26", "close": 72.03, "volume": 256904.0}, {"date": "2023-07-27", "close": 70.81, "volume": 178571.0}, {"date": "2023-07-28", "close": 71.74, "volume": 231524.0}, {"date": "2023-07-31", "close": 72.52, "volume": 190485.0}, {"date": "2023-08-01", "close": 72.04, "volume": 352024.0}, {"date": "2023-08-02", "close": 71.99, "volume": 344494.0}, {"date": "2023-08-03", "close": 71.8, "volume": 459653.0}, {"date": "2023-08-04", "close": 68.73, "volume": 425796.0}, {"date": "2023-08-07", "close": 69.63, "volume": 303460.0}, {"date": "2023-08-08", "close": 69.06, "volume": 289306.0}, {"date": "2023-08-09", "close": 67.16, "volume": 300351.0}, {"date": "2023-08-10", "close": 66.77, "volume": 184322.0}, {"date": "2023-08-11", "close": 67.75, "volume": 222415.0}, {"date": "2023-08-14", "close": 67.87, "volume": 288118.0}, {"date": "2023-08-15", "close": 66.74, "volume": 167285.0}, {"date": "2023-08-16", "close": 66.46, "volume": 159332.0}, {"date": "2023-08-17", "close": 66.7, "volume": 314906.0}, {"date": "2023-08-18", "close": 66.37, "volume": 295711.0}, {"date": "2023-08-21", "close": 66.83, "volume": 213504.0}, {"date": "2023-08-22", "close": 66.43, "volume": 223690.0}, {"date": "2023-08-23", "close": 67.63, "volume": 161931.0}, {"date": "2023-08-24", "close": 66.41, "volume": 161804.0}, {"date": "2023-08-25", "close": 66.29, "volume": 201674.0}, {"date": "2023-08-28", "close": 66.49, "volume": 190838.0}, {"date": "2023-08-29", "close": 67.63, "volume": 305598.0}, {"date": "2023-08-30", "close": 67.81, "volume": 243024.0}, {"date": "2023-08-31", "close": 66.65, "volume": 357487.0}, {"date": "2023-09-01", "close": 67.74, "volume": 370286.0}, {"date": "2023-09-05", "close": 65.79, "volume": 451014.0}, {"date": "2023-09-06", "close": 66.03, "volume": 332476.0}, {"date": "2023-09-07", "close": 64.92, "volume": 189073.0}, {"date": "2023-09-08", "close": 64.74, "volume": 296928.0}, {"date": "2023-09-11", "close": 64.85, "volume": 225277.0}, {"date": "2023-09-12", "close": 64.82, "volume": 456239.0}, {"date": "2023-09-13", "close": 65.7, "volume": 471384.0}, {"date": "2023-09-14", "close": 67.67, "volume": 300761.0}, {"date": "2023-09-15", "close": 66.53, "volume": 764780.0}, {"date": "2023-09-18", "close": 66.08, "volume": 254691.0}, {"date": "2023-09-19", "close": 66.89, "volume": 242394.0}, {"date": "2023-09-20", "close": 66.99, "volume": 225510.0}, {"date": "2023-09-21", "close": 67.63, "volume": 320893.0}, {"date": "2023-09-22", "close": 66.61, "volume": 230337.0}, {"date": "2023-09-25", "close": 64.99, "volume": 332632.0}, {"date": "2023-09-26", "close": 64.79, "volume": 267822.0}, {"date": "2023-09-27", "close": 64.11, "volume": 281543.0}, {"date": "2023-09-28", "close": 64.19, "volume": 270232.0}, {"date": "2023-09-29", "close": 63.69, "volume": 300956.0}, {"date": "2023-10-02", "close": 63.06, "volume": 270012.0}, {"date": "2023-10-03", "close": 61.04, "volume": 412773.0}, {"date": "2023-10-04", "close": 61.05, "volume": 334105.0}, {"date": "2023-10-05", "close": 61.17, "volume": 317161.0}, {"date": "2023-10-06", "close": 61.83, "volume": 339076.0}, {"date": "2023-10-09", "close": 62.89, "volume": 178956.0}, {"date": "2023-10-10", "close": 63.47, "volume": 190924.0}, {"date": "2023-10-11", "close": 63.27, "volume": 160793.0}, {"date": "2023-10-12", "close": 61.52, "volume": 196441.0}, {"date": "2023-10-13", "close": 61.8, "volume": 299942.0}, {"date": "2023-10-16", "close": 62.82, "volume": 333545.0}, {"date": "2023-10-17", "close": 64.76, "volume": 340976.0}, {"date": "2023-10-18", "close": 63.02, "volume": 249771.0}, {"date": "2023-10-19", "close": 63.01, "volume": 232638.0}, {"date": "2023-10-20", "close": 62.34, "volume": 437840.0}, {"date": "2023-10-23", "close": 61.25, "volume": 184625.0}, {"date": "2023-10-24", "close": 60.6, "volume": 192262.0}, {"date": "2023-10-25", "close": 59.4, "volume": 231672.0}, {"date": "2023-10-26", "close": 58.98, "volume": 277373.0}, {"date": "2023-10-27", "close": 58.3, "volume": 189693.0}, {"date": "2023-10-30", "close": 59.02, "volume": 151729.0}, {"date": "2023-10-31", "close": 60.46, "volume": 183146.0}, {"date": "2023-11-01", "close": 58.72, "volume": 314975.0}, {"date": "2023-11-02", "close": 59.93, "volume": 279799.0}, {"date": "2023-11-03", "close": 62.01, "volume": 229373.0}, {"date": "2023-11-06", "close": 61.34, "volume": 231120.0}, {"date": "2023-11-07", "close": 61.73, "volume": 192083.0}, {"date": "2023-11-08", "close": 60.99, "volume": 372549.0}, {"date": "2023-11-09", "close": 60.53, "volume": 699233.0}, {"date": "2023-11-10", "close": 60.75, "volume": 306747.0}, {"date": "2023-11-13", "close": 59.75, "volume": 282923.0}, {"date": "2023-11-14", "close": 66.02, "volume": 613058.0}, {"date": "2023-11-15", "close": 65.99, "volume": 371693.0}, {"date": "2023-11-16", "close": 64.55, "volume": 292616.0}, {"date": "2023-11-17", "close": 65.96, "volume": 439234.0}, {"date": "2023-11-20", "close": 66.0, "volume": 233876.0}, {"date": "2023-11-21", "close": 65.04, "volume": 208996.0}, {"date": "2023-11-22", "close": 65.4, "volume": 106732.0}, {"date": "2023-11-24", "close": 65.56, "volume": 57685.0}, {"date": "2023-11-27", "close": 64.85, "volume": 237098.0}, {"date": "2023-11-28", "close": 64.55, "volume": 276926.0}, {"date": "2023-11-29", "close": 63.65, "volume": 295045.0}, {"date": "2023-11-30", "close": 63.82, "volume": 407891.0}, {"date": "2023-12-01", "close": 64.74, "volume": 245867.0}, {"date": "2023-12-04", "close": 64.55, "volume": 283403.0}, {"date": "2023-12-05", "close": 62.38, "volume": 322442.0}, {"date": "2023-12-06", "close": 62.75, "volume": 328762.0}, {"date": "2023-12-07", "close": 63.12, "volume": 212191.0}, {"date": "2023-12-08", "close": 63.25, "volume": 204932.0}, {"date": "2023-12-11", "close": 63.73, "volume": 150898.0}, {"date": "2023-12-12", "close": 62.56, "volume": 256503.0}, {"date": "2023-12-13", "close": 64.72, "volume": 358770.0}, {"date": "2023-12-14", "close": 66.32, "volume": 683707.0}, {"date": "2023-12-15", "close": 66.55, "volume": 704559.0}, {"date": "2023-12-18", "close": 66.26, "volume": 308640.0}, {"date": "2023-12-19", "close": 67.51, "volume": 285670.0}, {"date": "2023-12-20", "close": 66.19, "volume": 251467.0}, {"date": "2023-12-21", "close": 67.13, "volume": 190590.0}, {"date": "2023-12-22", "close": 67.98, "volume": 257763.0}, {"date": "2023-12-26", "close": 68.27, "volume": 316005.0}, {"date": "2023-12-27", "close": 68.25, "volume": 193498.0}, {"date": "2023-12-28", "close": 68.53, "volume": 160752.0}, {"date": "2023-12-29", "close": 67.19, "volume": 217572.0}, {"date": "2024-01-02", "close": 67.31, "volume": 261319.0}, {"date": "2024-01-03", "close": 65.86, "volume": 312852.0}, {"date": "2024-01-04", "close": 65.57, "volume": 289588.0}, {"date": "2024-01-05", "close": 65.16, "volume": 221886.0}, {"date": "2024-01-08", "close": 66.65, "volume": 190912.0}, {"date": "2024-01-09", "close": 65.43, "volume": 182740.0}, {"date": "2024-01-10", "close": 65.48, "volume": 198479.0}, {"date": "2024-01-11", "close": 64.62, "volume": 239321.0}, {"date": "2024-01-12", "close": 65.8, "volume": 241784.0}, {"date": "2024-01-16", "close": 65.4, "volume": 240611.0}, {"date": "2024-01-17", "close": 65.58, "volume": 212247.0}, {"date": "2024-01-18", "close": 66.45, "volume": 295359.0}, {"date": "2024-01-19", "close": 67.45, "volume": 547615.0}, {"date": "2024-01-22", "close": 68.89, "volume": 305442.0}, {"date": "2024-01-23", "close": 69.45, "volume": 248657.0}, {"date": "2024-01-24", "close": 68.82, "volume": 156593.0}, {"date": "2024-01-25", "close": 69.68, "volume": 179607.0}, {"date": "2024-01-26", "close": 69.3, "volume": 126533.0}, {"date": "2024-01-29", "close": 70.84, "volume": 136776.0}, {"date": "2024-01-30", "close": 69.63, "volume": 132990.0}, {"date": "2024-01-31", "close": 67.4, "volume": 297591.0}, {"date": "2024-02-01", "close": 68.36, "volume": 230973.0}, {"date": "2024-02-02", "close": 68.06, "volume": 162094.0}, {"date": "2024-02-05", "close": 66.61, "volume": 141634.0}, {"date": "2024-02-06", "close": 66.71, "volume": 211387.0}, {"date": "2024-02-07", "close": 65.22, "volume": 242803.0}, {"date": "2024-02-08", "close": 66.52, "volume": 206450.0}, {"date": "2024-02-09", "close": 67.4, "volume": 178153.0}, {"date": "2024-02-12", "close": 68.52, "volume": 242801.0}, {"date": "2024-02-13", "close": 64.48, "volume": 344560.0}, {"date": "2024-02-14", "close": 65.71, "volume": 217848.0}, {"date": "2024-02-15", "close": 67.7, "volume": 234475.0}, {"date": "2024-02-16", "close": 66.79, "volume": 191404.0}, {"date": "2024-02-20", "close": 65.89, "volume": 260149.0}, {"date": "2024-02-21", "close": 64.74, "volume": 362191.0}, {"date": "2024-02-22", "close": 67.3, "volume": 461278.0}, {"date": "2024-02-23", "close": 68.13, "volume": 547098.0}, {"date": "2024-02-26", "close": 68.84, "volume": 254971.0}, {"date": "2024-02-27", "close": 69.39, "volume": 252619.0}, {"date": "2024-02-28", "close": 68.5, "volume": 241125.0}, {"date": "2024-02-29", "close": 68.76, "volume": 325450.0}, {"date": "2024-03-01", "close": 68.76, "volume": 288638.0}, {"date": "2024-03-04", "close": 68.88, "volume": 374480.0}, {"date": "2024-03-05", "close": 65.55, "volume": 303144.0}, {"date": "2024-03-06", "close": 66.88, "volume": 284172.0}, {"date": "2024-03-07", "close": 67.15, "volume": 232813.0}, {"date": "2024-03-08", "close": 66.77, "volume": 183155.0}, {"date": "2024-03-11", "close": 68.03, "volume": 214265.0}, {"date": "2024-03-12", "close": 67.01, "volume": 184609.0}, {"date": "2024-03-13", "close": 66.6, "volume": 205548.0}, {"date": "2024-03-14", "close": 64.11, "volume": 260161.0}, {"date": "2024-03-15", "close": 62.62, "volume": 774895.0}, {"date": "2024-03-18", "close": 62.05, "volume": 293737.0}, {"date": "2024-03-19", "close": 62.67, "volume": 391882.0}, {"date": "2024-03-20", "close": 63.46, "volume": 398218.0}, {"date": "2024-03-21", "close": 63.07, "volume": 242164.0}, {"date": "2024-03-22", "close": 62.77, "volume": 284969.0}, {"date": "2024-03-25", "close": 62.13, "volume": 225213.0}, {"date": "2024-03-26", "close": 62.57, "volume": 236477.0}, {"date": "2024-03-27", "close": 63.1, "volume": 280686.0}, {"date": "2024-03-28", "close": 63.04, "volume": 265624.0}, {"date": "2024-04-01", "close": 62.45, "volume": 240308.0}, {"date": "2024-04-02", "close": 60.74, "volume": 454190.0}, {"date": "2024-04-03", "close": 59.89, "volume": 279808.0}, {"date": "2024-04-04", "close": 59.01, "volume": 365673.0}, {"date": "2024-04-05", "close": 57.95, "volume": 244800.0}, {"date": "2024-04-08", "close": 57.45, "volume": 549496.0}, {"date": "2024-04-09", "close": 58.16, "volume": 281504.0}, {"date": "2024-04-10", "close": 54.1, "volume": 470598.0}, {"date": "2024-04-11", "close": 53.8, "volume": 390104.0}, {"date": "2024-04-12", "close": 53.78, "volume": 421995.0}, {"date": "2024-04-15", "close": 53.09, "volume": 476785.0}, {"date": "2024-04-16", "close": 51.05, "volume": 464246.0}, {"date": "2024-04-17", "close": 50.23, "volume": 456616.0}, {"date": "2024-04-18", "close": 50.71, "volume": 326764.0}, {"date": "2024-04-19", "close": 51.6, "volume": 655636.0}, {"date": "2024-04-22", "close": 50.77, "volume": 557563.0}, {"date": "2024-04-23", "close": 52.97, "volume": 432385.0}, {"date": "2024-04-24", "close": 52.24, "volume": 366631.0}, {"date": "2024-04-25", "close": 51.08, "volume": 259974.0}, {"date": "2024-04-26", "close": 51.21, "volume": 226114.0}, {"date": "2024-04-29", "close": 50.95, "volume": 245885.0}, {"date": "2024-04-30", "close": 50.11, "volume": 459422.0}, {"date": "2024-05-01", "close": 49.52, "volume": 258425.0}, {"date": "2024-05-02", "close": 53.59, "volume": 621265.0}, {"date": "2024-05-03", "close": 53.88, "volume": 357982.0}, {"date": "2024-05-06", "close": 54.97, "volume": 389549.0}, {"date": "2024-05-07", "close": 55.39, "volume": 354300.0}, {"date": "2024-05-08", "close": 54.48, "volume": 511570.0}, {"date": "2024-05-09", "close": 55.15, "volume": 611564.0}, {"date": "2024-05-10", "close": 53.17, "volume": 434626.0}, {"date": "2024-05-13", "close": 55.64, "volume": 400019.0}, {"date": "2024-05-14", "close": 56.76, "volume": 513329.0}, {"date": "2024-05-15", "close": 57.5, "volume": 421104.0}, {"date": "2024-05-16", "close": 57.53, "volume": 262534.0}, {"date": "2024-05-17", "close": 56.92, "volume": 241476.0}, {"date": "2024-05-20", "close": 56.71, "volume": 271073.0}, {"date": "2024-05-21", "close": 55.76, "volume": 291055.0}, {"date": "2024-05-22", "close": 54.99, "volume": 374627.0}, {"date": "2024-05-23", "close": 54.51, "volume": 467108.0}, {"date": "2024-05-24", "close": 55.57, "volume": 538717.0}, {"date": "2024-05-28", "close": 55.28, "volume": 250218.0}, {"date": "2024-05-29", "close": 54.66, "volume": 243544.0}, {"date": "2024-05-30", "close": 56.77, "volume": 318004.0}, {"date": "2024-05-31", "close": 57.61, "volume": 419094.0}, {"date": "2024-06-03", "close": 57.38, "volume": 311839.0}, {"date": "2024-06-04", "close": 56.79, "volume": 340179.0}, {"date": "2024-06-05", "close": 57.53, "volume": 304919.0}, {"date": "2024-06-06", "close": 57.58, "volume": 472332.0}, {"date": "2024-06-07", "close": 56.52, "volume": 216182.0}, {"date": "2024-06-10", "close": 56.45, "volume": 267694.0}, {"date": "2024-06-11", "close": 55.37, "volume": 388890.0}, {"date": "2024-06-12", "close": 55.69, "volume": 360067.0}, {"date": "2024-06-13", "close": 55.66, "volume": 347832.0}, {"date": "2024-06-14", "close": 55.6, "volume": 548892.0}, {"date": "2024-06-17", "close": 54.69, "volume": 329477.0}, {"date": "2024-06-18", "close": 52.88, "volume": 321644.0}, {"date": "2024-06-20", "close": 53.58, "volume": 295016.0}, {"date": "2024-06-21", "close": 55.21, "volume": 670773.0}, {"date": "2024-06-24", "close": 55.51, "volume": 428279.0}, {"date": "2024-06-25", "close": 55.0, "volume": 368368.0}, {"date": "2024-06-26", "close": 54.66, "volume": 362004.0}, {"date": "2024-06-27", "close": 54.6, "volume": 230921.0}, {"date": "2024-06-28", "close": 55.05, "volume": 1007677.0}, {"date": "2024-07-01", "close": 53.75, "volume": 259980.0}, {"date": "2024-07-02", "close": 53.09, "volume": 351916.0}, {"date": "2024-07-03", "close": 54.35, "volume": 225871.0}, {"date": "2024-07-05", "close": 53.07, "volume": 212729.0}, {"date": "2024-07-08", "close": 52.99, "volume": 277564.0}, {"date": "2024-07-09", "close": 51.86, "volume": 240795.0}, {"date": "2024-07-10", "close": 46.51, "volume": 1405906.0}, {"date": "2024-07-11", "close": 47.97, "volume": 607293.0}, {"date": "2024-07-12", "close": 48.19, "volume": 382605.0}, {"date": "2024-07-15", "close": 48.6, "volume": 552524.0}, {"date": "2024-07-16", "close": 49.75, "volume": 570876.0}, {"date": "2024-07-17", "close": 50.65, "volume": 468813.0}, {"date": "2024-07-18", "close": 50.25, "volume": 467961.0}, {"date": "2024-07-19", "close": 49.98, "volume": 648677.0}, {"date": "2024-07-22", "close": 49.61, "volume": 359981.0}, {"date": "2024-07-23", "close": 50.29, "volume": 440875.0}, {"date": "2024-07-24", "close": 48.73, "volume": 587163.0}, {"date": "2024-07-25", "close": 48.63, "volume": 385440.0}, {"date": "2024-07-26", "close": 48.93, "volume": 288604.0}, {"date": "2024-07-29", "close": 48.98, "volume": 297485.0}, {"date": "2024-07-30", "close": 48.16, "volume": 298770.0}, {"date": "2024-07-31", "close": 47.88, "volume": 642101.0}, {"date": "2024-08-01", "close": 45.08, "volume": 614738.0}, {"date": "2024-08-02", "close": 42.41, "volume": 444675.0}, {"date": "2024-08-05", "close": 40.17, "volume": 628890.0}, {"date": "2024-08-06", "close": 39.64, "volume": 373104.0}, {"date": "2024-08-07", "close": 39.88, "volume": 588900.0}, {"date": "2024-08-08", "close": 40.96, "volume": 760988.0}, {"date": "2024-08-09", "close": 41.3, "volume": 429439.0}, {"date": "2024-08-12", "close": 41.89, "volume": 392982.0}, {"date": "2024-08-13", "close": 42.38, "volume": 378098.0}, {"date": "2024-08-14", "close": 41.79, "volume": 300213.0}, {"date": "2024-08-15", "close": 43.24, "volume": 405903.0}, {"date": "2024-08-16", "close": 43.41, "volume": 378366.0}, {"date": "2024-08-19", "close": 44.96, "volume": 481177.0}, {"date": "2024-08-20", "close": 44.9, "volume": 358885.0}, {"date": "2024-08-21", "close": 45.65, "volume": 401051.0}, {"date": "2024-08-22", "close": 45.32, "volume": 537422.0}, {"date": "2024-08-23", "close": 46.45, "volume": 434318.0}, {"date": "2024-08-26", "close": 47.1, "volume": 545789.0}, {"date": "2024-08-27", "close": 47.07, "volume": 366198.0}, {"date": "2024-08-28", "close": 46.85, "volume": 422283.0}, {"date": "2024-08-29", "close": 48.25, "volume": 505870.0}, {"date": "2024-08-30", "close": 48.87, "volume": 580502.0}, {"date": "2024-09-03", "close": 47.29, "volume": 508450.0}, {"date": "2024-09-04", "close": 47.64, "volume": 533970.0}, {"date": "2024-09-05", "close": 47.0, "volume": 477330.0}, {"date": "2024-09-06", "close": 46.41, "volume": 535686.0}, {"date": "2024-09-09", "close": 47.49, "volume": 809421.0}, {"date": "2024-09-10", "close": 48.21, "volume": 493673.0}, {"date": "2024-09-11", "close": 47.36, "volume": 479543.0}, {"date": "2024-09-12", "close": 47.81, "volume": 510364.0}, {"date": "2024-09-13", "close": 49.23, "volume": 408681.0}, {"date": "2024-09-16", "close": 49.72, "volume": 564312.0}, {"date": "2024-09-17", "close": 51.34, "volume": 687748.0}, {"date": "2024-09-18", "close": 52.82, "volume": 951117.0}, {"date": "2024-09-19", "close": 52.96, "volume": 804927.0}, {"date": "2024-09-20", "close": 50.99, "volume": 9382245.0}, {"date": "2024-09-23", "close": 50.11, "volume": 744046.0}, {"date": "2024-09-24", "close": 49.44, "volume": 435960.0}, {"date": "2024-09-25", "close": 47.47, "volume": 449486.0}, {"date": "2024-09-26", "close": 47.99, "volume": 469816.0}, {"date": "2024-09-27", "close": 48.85, "volume": 444806.0}, {"date": "2024-09-30", "close": 48.66, "volume": 562415.0}, {"date": "2024-10-01", "close": 47.42, "volume": 459993.0}, {"date": "2024-10-02", "close": 47.14, "volume": 388297.0}, {"date": "2024-10-03", "close": 44.06, "volume": 764689.0}, {"date": "2024-10-04", "close": 44.66, "volume": 475976.0}, {"date": "2024-10-07", "close": 44.26, "volume": 379482.0}, {"date": "2024-10-08", "close": 43.77, "volume": 547188.0}, {"date": "2024-10-09", "close": 44.05, "volume": 370683.0}, {"date": "2024-10-10", "close": 43.82, "volume": 385729.0}, {"date": "2024-10-11", "close": 44.86, "volume": 277164.0}, {"date": "2024-10-14", "close": 45.73, "volume": 390204.0}, {"date": "2024-10-15", "close": 46.37, "volume": 354450.0}, {"date": "2024-10-16", "close": 46.6, "volume": 375479.0}, {"date": "2024-10-17", "close": 47.24, "volume": 407633.0}, {"date": "2024-10-18", "close": 46.98, "volume": 1160014.0}, {"date": "2024-10-21", "close": 45.73, "volume": 422016.0}, {"date": "2024-10-22", "close": 46.31, "volume": 319122.0}, {"date": "2024-10-23", "close": 46.02, "volume": 311537.0}, {"date": "2024-10-24", "close": 46.05, "volume": 210684.0}, {"date": "2024-10-25", "close": 46.43, "volume": 289221.0}, {"date": "2024-10-28", "close": 47.42, "volume": 306876.0}, {"date": "2024-10-29", "close": 47.44, "volume": 348121.0}, {"date": "2024-10-30", "close": 47.28, "volume": 289168.0}, {"date": "2024-10-31", "close": 46.27, "volume": 335593.0}, {"date": "2024-11-01", "close": 46.37, "volume": 342335.0}, {"date": "2024-11-04", "close": 46.69, "volume": 239890.0}, {"date": "2024-11-05", "close": 47.52, "volume": 364087.0}, {"date": "2024-11-06", "close": 49.97, "volume": 510502.0}, {"date": "2024-11-07", "close": 48.99, "volume": 479536.0}, {"date": "2024-11-08", "close": 56.65, "volume": 1380366.0}, {"date": "2024-11-11", "close": 59.0, "volume": 880585.0}, {"date": "2024-11-12", "close": 57.39, "volume": 624076.0}, {"date": "2024-11-13", "close": 57.81, "volume": 539290.0}, {"date": "2024-11-14", "close": 57.31, "volume": 398065.0}, {"date": "2024-11-15", "close": 55.1, "volume": 473108.0}, {"date": "2024-11-18", "close": 55.89, "volume": 400505.0}, {"date": "2024-11-19", "close": 55.46, "volume": 303557.0}, {"date": "2024-11-20", "close": 56.04, "volume": 376608.0}, {"date": "2024-11-21", "close": 57.22, "volume": 334938.0}, {"date": "2024-11-22", "close": 58.24, "volume": 561712.0}, {"date": "2024-11-25", "close": 58.01, "volume": 502877.0}, {"date": "2024-11-26", "close": 57.88, "volume": 329914.0}, {"date": "2024-11-27", "close": 57.71, "volume": 285500.0}, {"date": "2024-11-29", "close": 58.85, "volume": 200751.0}, {"date": "2024-12-02", "close": 59.99, "volume": 536583.0}, {"date": "2024-12-03", "close": 59.42, "volume": 386786.0}, {"date": "2024-12-04", "close": 58.83, "volume": 314319.0}, {"date": "2024-12-05", "close": 57.72, "volume": 341406.0}, {"date": "2024-12-06", "close": 58.38, "volume": 245361.0}, {"date": "2024-12-09", "close": 58.76, "volume": 421317.0}, {"date": "2024-12-10", "close": 58.73, "volume": 396697.0}, {"date": "2024-12-11", "close": 59.19, "volume": 373608.0}, {"date": "2024-12-12", "close": 58.94, "volume": 266129.0}, {"date": "2024-12-13", "close": 57.75, "volume": 280418.0}, {"date": "2024-12-16", "close": 57.9, "volume": 632085.0}, {"date": "2024-12-17", "close": 58.18, "volume": 1054872.0}, {"date": "2024-12-18", "close": 55.57, "volume": 564460.0}, {"date": "2024-12-19", "close": 55.96, "volume": 660797.0}, {"date": "2024-12-20", "close": 56.17, "volume": 2349449.0}, {"date": "2024-12-23", "close": 55.55, "volume": 332654.0}, {"date": "2024-12-24", "close": 56.36, "volume": 118548.0}, {"date": "2024-12-26", "close": 56.48, "volume": 232171.0}, {"date": "2024-12-27", "close": 55.36, "volume": 247522.0}, {"date": "2024-12-30", "close": 54.56, "volume": 292608.0}, {"date": "2024-12-31", "close": 54.34, "volume": 303193.0}, {"date": "2025-01-02", "close": 54.78, "volume": 279237.0}, {"date": "2025-01-03", "close": 55.315, "volume": 319851.0}, {"date": "2025-01-06", "close": 54.78, "volume": 308536.0}, {"date": "2025-01-07", "close": 53.37, "volume": 309513.0}, {"date": "2025-01-08", "close": 52.37, "volume": 377745.0}, {"date": "2025-01-10", "close": 51.59, "volume": 355684.0}, {"date": "2025-01-13", "close": 51.4, "volume": 253573.0}, {"date": "2025-01-14", "close": 52.65, "volume": 610401.0}, {"date": "2025-01-15", "close": 53.21, "volume": 296766.0}, {"date": "2025-01-16", "close": 54.05, "volume": 310246.0}, {"date": "2025-01-17", "close": 54.93, "volume": 316782.0}, {"date": "2025-01-21", "close": 55.5, "volume": 269267.0}, {"date": "2025-01-22", "close": 53.58, "volume": 220023.0}, {"date": "2025-01-23", "close": 54.33, "volume": 322642.0}, {"date": "2025-01-24", "close": 53.05, "volume": 295682.0}, {"date": "2025-01-27", "close": 54.51, "volume": 413040.0}, {"date": "2025-01-28", "close": 55.01, "volume": 282425.0}, {"date": "2025-01-29", "close": 53.95, "volume": 266460.0}, {"date": "2025-01-30", "close": 54.0, "volume": 180646.0}, {"date": "2025-01-31", "close": 53.89, "volume": 349409.0}, {"date": "2025-02-03", "close": 52.52, "volume": 254795.0}, {"date": "2025-02-04", "close": 52.72, "volume": 267890.0}, {"date": "2025-02-05", "close": 53.34, "volume": 342160.0}, {"date": "2025-02-06", "close": 52.81, "volume": 262080.0}, {"date": "2025-02-07", "close": 52.37, "volume": 245885.0}, {"date": "2025-02-10", "close": 53.55, "volume": 248694.0}, {"date": "2025-02-11", "close": 54.28, "volume": 263257.0}, {"date": "2025-02-12", "close": 52.91, "volume": 275713.0}, {"date": "2025-02-13", "close": 53.76, "volume": 311566.0}, {"date": "2025-02-14", "close": 53.41, "volume": 165301.0}, {"date": "2025-02-18", "close": 52.55, "volume": 307012.0}, {"date": "2025-02-19", "close": 51.35, "volume": 278420.0}, {"date": "2025-02-20", "close": 49.89, "volume": 312729.0}, {"date": "2025-02-21", "close": 47.93, "volume": 394346.0}, {"date": "2025-02-24", "close": 48.02, "volume": 622527.0}, {"date": "2025-02-25", "close": 47.5, "volume": 992198.0}, {"date": "2025-02-26", "close": 42.99, "volume": 814443.0}, {"date": "2025-02-27", "close": 41.31, "volume": 681633.0}, {"date": "2025-02-28", "close": 41.06, "volume": 709567.0}, {"date": "2025-03-03", "close": 39.94, "volume": 587436.0}, {"date": "2025-03-04", "close": 39.08, "volume": 816183.0}, {"date": "2025-03-05", "close": 38.17, "volume": 654987.0}, {"date": "2025-03-06", "close": 39.15, "volume": 763296.0}, {"date": "2025-03-07", "close": 40.85, "volume": 721342.0}, {"date": "2025-03-10", "close": 39.7, "volume": 562436.0}, {"date": "2025-03-11", "close": 39.98, "volume": 742866.0}, {"date": "2025-03-12", "close": 40.05, "volume": 624725.0}, {"date": "2025-03-13", "close": 38.68, "volume": 804807.0}, {"date": "2025-03-14", "close": 40.25, "volume": 639444.0}, {"date": "2025-03-17", "close": 42.07, "volume": 744400.0}, {"date": "2025-03-18", "close": 40.79, "volume": 709807.0}, {"date": "2025-03-19", "close": 41.88, "volume": 539631.0}, {"date": "2025-03-20", "close": 41.97, "volume": 464365.0}, {"date": "2025-03-21", "close": 41.82, "volume": 1651942.0}, {"date": "2025-03-24", "close": 42.49, "volume": 375729.0}, {"date": "2025-03-25", "close": 41.9, "volume": 374668.0}, {"date": "2025-03-26", "close": 41.73, "volume": 450212.0}, {"date": "2025-03-27", "close": 41.09, "volume": 553023.0}, {"date": "2025-03-28", "close": 38.15, "volume": 451021.0}, {"date": "2025-03-31", "close": 37.58, "volume": 673030.0}, {"date": "2025-04-01", "close": 37.75, "volume": 517929.0}, {"date": "2025-04-02", "close": 38.63, "volume": 616417.0}, {"date": "2025-04-03", "close": 35.38, "volume": 709659.0}, {"date": "2025-04-04", "close": 33.48, "volume": 682523.0}, {"date": "2025-04-07", "close": 32.46, "volume": 942604.0}, {"date": "2025-04-08", "close": 31.43, "volume": 629282.0}, {"date": "2025-04-09", "close": 35.1, "volume": 807253.0}, {"date": "2025-04-10", "close": 32.11, "volume": 577131.0}, {"date": "2025-04-11", "close": 31.76, "volume": 694795.0}, {"date": "2025-04-14", "close": 31.99, "volume": 525944.0}, {"date": "2025-04-15", "close": 31.4, "volume": 437832.0}, {"date": "2025-04-16", "close": 31.07, "volume": 575609.0}, {"date": "2025-04-17", "close": 30.48, "volume": 949674.0}, {"date": "2025-04-21", "close": 30.95, "volume": 847303.0}, {"date": "2025-04-22", "close": 30.31, "volume": 666516.0}, {"date": "2025-04-23", "close": 30.45, "volume": 705481.0}, {"date": "2025-04-24", "close": 31.07, "volume": 563619.0}, {"date": "2025-04-25", "close": 30.95, "volume": 430264.0}, {"date": "2025-04-28", "close": 30.85, "volume": 587622.0}, {"date": "2025-04-29", "close": 30.75, "volume": 412381.0}, {"date": "2025-04-30", "close": 29.53, "volume": 467685.0}, {"date": "2025-05-01", "close": 30.36, "volume": 612961.0}, {"date": "2025-05-02", "close": 31.46, "volume": 419981.0}, {"date": "2025-05-05", "close": 31.72, "volume": 452488.0}, {"date": "2025-05-06", "close": 31.45, "volume": 361714.0}, {"date": "2025-05-07", "close": 31.63, "volume": 600592.0}, {"date": "2025-05-08", "close": 32.38, "volume": 860740.0}, {"date": "2025-05-09", "close": 30.91, "volume": 1118414.0}, {"date": "2025-05-12", "close": 34.7, "volume": 866988.0}, {"date": "2025-05-13", "close": 33.99, "volume": 591470.0}, {"date": "2025-05-14", "close": 33.45, "volume": 532262.0}, {"date": "2025-05-15", "close": 32.94, "volume": 549058.0}, {"date": "2025-05-16", "close": 32.59, "volume": 690596.0}, {"date": "2025-05-19", "close": 32.84, "volume": 561642.0}, {"date": "2025-05-20", "close": 32.73, "volume": 308655.0}, {"date": "2025-05-21", "close": 30.85, "volume": 515433.0}, {"date": "2025-05-22", "close": 30.89, "volume": 623025.0}, {"date": "2025-05-23", "close": 30.9, "volume": 547612.0}, {"date": "2025-05-27", "close": 32.1, "volume": 513010.0}, {"date": "2025-05-28", "close": 31.83, "volume": 569349.0}, {"date": "2025-05-29", "close": 32.13, "volume": 456339.0}, {"date": "2025-05-30", "close": 32.44, "volume": 565571.0}, {"date": "2025-06-02", "close": 31.17, "volume": 497252.0}, {"date": "2025-06-03", "close": 32.29, "volume": 424474.0}, {"date": "2025-06-04", "close": 32.69, "volume": 437155.0}, {"date": "2025-06-05", "close": 32.81, "volume": 565308.0}, {"date": "2025-06-06", "close": 33.3, "volume": 501092.0}, {"date": "2025-06-09", "close": 33.53, "volume": 470689.0}, {"date": "2025-06-10", "close": 34.26, "volume": 609356.0}, {"date": "2025-06-11", "close": 33.84, "volume": 502019.0}, {"date": "2025-06-12", "close": 32.36, "volume": 334449.0}, {"date": "2025-06-13", "close": 30.78, "volume": 558561.0}, {"date": "2025-06-16", "close": 31.4, "volume": 450100.0}, {"date": "2025-06-17", "close": 31.58, "volume": 414776.0}, {"date": "2025-06-18", "close": 31.72, "volume": 388091.0}, {"date": "2025-06-20", "close": 31.43, "volume": 773155.0}, {"date": "2025-06-23", "close": 31.61, "volume": 449191.0}, {"date": "2025-06-24", "close": 31.98, "volume": 528741.0}, {"date": "2025-06-25", "close": 31.29, "volume": 630940.0}, {"date": "2025-06-26", "close": 31.31, "volume": 515330.0}, {"date": "2025-06-27", "close": 30.43, "volume": 1119709.0}, {"date": "2025-06-30", "close": 30.27, "volume": 796756.0}, {"date": "2025-07-01", "close": 31.8, "volume": 1011455.0}, {"date": "2025-07-02", "close": 32.55, "volume": 757297.0}, {"date": "2025-07-03", "close": 32.29, "volume": 634365.0}, {"date": "2025-07-07", "close": 32.05, "volume": 776261.0}, {"date": "2025-07-08", "close": 33.15, "volume": 582392.0}, {"date": "2025-07-09", "close": 33.25, "volume": 421819.0}, {"date": "2025-07-10", "close": 33.74, "volume": 421823.0}, {"date": "2025-07-11", "close": 32.68, "volume": 449394.0}, {"date": "2025-07-14", "close": 32.57, "volume": 426897.0}, {"date": "2025-07-15", "close": 30.96, "volume": 364585.0}, {"date": "2025-07-16", "close": 30.88, "volume": 557500.0}, {"date": "2025-07-17", "close": 31.22, "volume": 680756.0}, {"date": "2025-07-18", "close": 30.33, "volume": 571176.0}, {"date": "2025-07-21", "close": 30.33, "volume": 580901.0}, {"date": "2025-07-22", "close": 31.81, "volume": 406151.0}, {"date": "2025-07-23", "close": 32.9, "volume": 439560.0}, {"date": "2025-07-24", "close": 32.43, "volume": 354750.0}, {"date": "2025-07-25", "close": 32.78, "volume": 343045.0}, {"date": "2025-07-28", "close": 32.6, "volume": 461751.0}, {"date": "2025-07-29", "close": 31.6, "volume": 474978.0}, {"date": "2025-07-30", "close": 31.09, "volume": 543953.0}, {"date": "2025-07-31", "close": 31.12, "volume": 717098.0}, {"date": "2025-08-01", "close": 29.49, "volume": 700899.0}, {"date": "2025-08-04", "close": 30.5, "volume": 466569.0}, {"date": "2025-08-05", "close": 29.81, "volume": 509268.0}, {"date": "2025-08-06", "close": 30.99, "volume": 1006699.0}, {"date": "2025-08-07", "close": 37.69, "volume": 2105606.0}, {"date": "2025-08-08", "close": 36.68, "volume": 1175088.0}, {"date": "2025-08-11", "close": 34.35, "volume": 817704.0}, {"date": "2025-08-12", "close": 34.67, "volume": 531940.0}, {"date": "2025-08-13", "close": 36.58, "volume": 706499.0}, {"date": "2025-08-14", "close": 36.22, "volume": 429906.0}, {"date": "2025-08-15", "close": 36.4, "volume": 453286.0}, {"date": "2025-08-18", "close": 37.04, "volume": 475695.0}, {"date": "2025-08-19", "close": 37.24, "volume": 424037.0}, {"date": "2025-08-20", "close": 35.88, "volume": 642453.0}, {"date": "2025-08-21", "close": 36.25, "volume": 540305.0}, {"date": "2025-08-22", "close": 38.21, "volume": 607602.0}, {"date": "2025-08-25", "close": 37.87, "volume": 551012.0}, {"date": "2025-08-26", "close": 37.74, "volume": 414597.0}, {"date": "2025-08-27", "close": 37.79, "volume": 263754.0}, {"date": "2025-08-28", "close": 37.31, "volume": 358571.0}, {"date": "2025-08-29", "close": 38.21, "volume": 498748.0}, {"date": "2025-09-02", "close": 37.96, "volume": 396165.0}, {"date": "2025-09-03", "close": 37.23, "volume": 463192.0}, {"date": "2025-09-04", "close": 37.36, "volume": 335869.0}, {"date": "2025-09-05", "close": 38.09, "volume": 383905.0}, {"date": "2025-09-08", "close": 38.51, "volume": 419101.0}, {"date": "2025-09-09", "close": 38.27, "volume": 321361.0}, {"date": "2025-09-10", "close": 36.59, "volume": 818300.0}, {"date": "2025-09-11", "close": 37.67, "volume": 720929.0}, {"date": "2025-09-12", "close": 36.63, "volume": 402757.0}, {"date": "2025-09-15", "close": 36.65, "volume": 499251.0}, {"date": "2025-09-16", "close": 38.27, "volume": 588610.0}, {"date": "2025-09-17", "close": 38.36, "volume": 541655.0}, {"date": "2025-09-18", "close": 39.2, "volume": 507924.0}, {"date": "2025-09-19", "close": 38.3, "volume": 1213038.0}, {"date": "2025-09-22", "close": 37.64, "volume": 487366.0}, {"date": "2025-09-23", "close": 36.66, "volume": 477604.0}, {"date": "2025-09-24", "close": 36.42, "volume": 439146.0}, {"date": "2025-09-25", "close": 36.47, "volume": 508597.0}, {"date": "2025-09-26", "close": 36.87, "volume": 315700.0}, {"date": "2025-09-29", "close": 38.89, "volume": 684248.0}, {"date": "2025-09-30", "close": 38.1, "volume": 486528.0}, {"date": "2025-10-01", "close": 38.81, "volume": 424662.0}, {"date": "2025-10-02", "close": 38.76, "volume": 419251.0}, {"date": "2025-10-03", "close": 39.26, "volume": 441925.0}, {"date": "2025-10-06", "close": 39.53, "volume": 378157.0}, {"date": "2025-10-07", "close": 38.89, "volume": 578373.0}, {"date": "2025-10-08", "close": 38.29, "volume": 384157.0}, {"date": "2025-10-09", "close": 37.99, "volume": 505016.0}, {"date": "2025-10-10", "close": 35.33, "volume": 780527.0}, {"date": "2025-10-13", "close": 35.915, "volume": 612908.0}, {"date": "2025-10-14", "close": 37.07, "volume": 644243.0}, {"date": "2025-10-15", "close": 36.93, "volume": 513821.0}, {"date": "2025-10-16", "close": 36.46, "volume": 370134.0}, {"date": "2025-10-17", "close": 35.98, "volume": 822210.0}, {"date": "2025-10-20", "close": 36.54, "volume": 344004.0}, {"date": "2025-10-21", "close": 38.11, "volume": 549563.0}, {"date": "2025-10-22", "close": 37.75, "volume": 391900.0}, {"date": "2025-10-23", "close": 38.21, "volume": 276278.0}, {"date": "2025-10-24", "close": 37.7, "volume": 432980.0}, {"date": "2025-10-27", "close": 36.37, "volume": 523261.0}, {"date": "2025-10-28", "close": 34.01, "volume": 982750.0}, {"date": "2025-10-29", "close": 33.72, "volume": 648055.0}, {"date": "2025-10-30", "close": 33.88, "volume": 587969.0}, {"date": "2025-10-31", "close": 33.9, "volume": 520514.0}, {"date": "2025-11-03", "close": 33.99, "volume": 563269.0}, {"date": "2025-11-04", "close": 32.21, "volume": 620929.0}, {"date": "2025-11-05", "close": 33.38, "volume": 537946.0}, {"date": "2025-11-06", "close": 32.65, "volume": 708852.0}, {"date": "2025-11-07", "close": 32.59, "volume": 1827478.0}, {"date": "2025-11-10", "close": 32.22, "volume": 731343.0}, {"date": "2025-11-11", "close": 32.27, "volume": 693932.0}, {"date": "2025-11-12", "close": 32.03, "volume": 578740.0}, {"date": "2025-11-13", "close": 30.95, "volume": 591856.0}, {"date": "2025-11-14", "close": 30.35, "volume": 911042.0}, {"date": "2025-11-17", "close": 29.81, "volume": 1119849.0}, {"date": "2025-11-18", "close": 29.61, "volume": 670807.0}, {"date": "2025-11-19", "close": 29.2, "volume": 763942.0}, {"date": "2025-11-20", "close": 29.54, "volume": 862710.0}, {"date": "2025-11-21", "close": 31.81, "volume": 806575.0}, {"date": "2025-11-24", "close": 32.83, "volume": 1007432.0}, {"date": "2025-11-25", "close": 32.64, "volume": 990439.0}, {"date": "2025-11-26", "close": 33.15, "volume": 944439.0}, {"date": "2025-11-28", "close": 32.82, "volume": 284814.0}, {"date": "2025-12-01", "close": 33.02, "volume": 696362.0}, {"date": "2025-12-02", "close": 33.27, "volume": 543315.0}, {"date": "2025-12-03", "close": 35.84, "volume": 864192.0}, {"date": "2025-12-04", "close": 35.56, "volume": 771387.0}, {"date": "2025-12-05", "close": 35.22, "volume": 554706.0}, {"date": "2025-12-08", "close": 34.18, "volume": 654050.0}, {"date": "2025-12-09", "close": 34.92, "volume": 443057.0}, {"date": "2025-12-10", "close": 36.19, "volume": 805970.0}, {"date": "2025-12-11", "close": 36.15, "volume": 441154.0}, {"date": "2025-12-12", "close": 36.0, "volume": 398319.0}, {"date": "2025-12-15", "close": 36.48, "volume": 781223.0}, {"date": "2025-12-16", "close": 35.83, "volume": 655634.0}, {"date": "2025-12-17", "close": 35.75, "volume": 519451.0}, {"date": "2025-12-18", "close": 35.99, "volume": 432763.0}, {"date": "2025-12-19", "close": 35.59, "volume": 1194087.0}, {"date": "2025-12-22", "close": 35.58, "volume": 358759.0}, {"date": "2025-12-23", "close": 34.72, "volume": 512173.0}, {"date": "2025-12-24", "close": 35.23, "volume": 213218.0}, {"date": "2025-12-26", "close": 35.85, "volume": 416210.0}, {"date": "2025-12-29", "close": 35.76, "volume": 440841.0}, {"date": "2025-12-30", "close": 35.58, "volume": 338851.0}, {"date": "2025-12-31", "close": 35.15, "volume": 330630.0}, {"date": "2026-01-02", "close": 33.99, "volume": 535401.0}, {"date": "2026-01-05", "close": 33.8, "volume": 703694.0}, {"date": "2026-01-06", "close": 34.28, "volume": 473038.0}, {"date": "2026-01-07", "close": 33.82, "volume": 573964.0}, {"date": "2026-01-08", "close": 35.0, "volume": 459924.0}, {"date": "2026-01-09", "close": 36.18, "volume": 648502.0}, {"date": "2026-01-12", "close": 37.25, "volume": 617043.0}, {"date": "2026-01-13", "close": 36.27, "volume": 663460.0}, {"date": "2026-01-14", "close": 36.29, "volume": 594074.0}, {"date": "2026-01-15", "close": 37.95, "volume": 604143.0}, {"date": "2026-01-16", "close": 37.48, "volume": 765900.0}, {"date": "2026-01-20", "close": 38.02, "volume": 759055.0}, {"date": "2026-01-21", "close": 38.66, "volume": 595260.0}, {"date": "2026-01-22", "close": 40.04, "volume": 743396.0}, {"date": "2026-01-23", "close": 38.21, "volume": 375749.0}, {"date": "2026-01-26", "close": 39.65, "volume": 465149.0}, {"date": "2026-01-27", "close": 39.54, "volume": 506782.0}, {"date": "2026-01-28", "close": 39.29, "volume": 443911.0}, {"date": "2026-01-29", "close": 39.6, "volume": 490286.0}, {"date": "2026-01-30", "close": 38.22, "volume": 518940.0}, {"date": "2026-02-02", "close": 37.81, "volume": 431032.0}, {"date": "2026-02-03", "close": 34.8, "volume": 628415.0}, {"date": "2026-02-04", "close": 34.415, "volume": 870302.0}, {"date": "2026-02-05", "close": 32.3, "volume": 615331.0}, {"date": "2026-02-06", "close": 33.51, "volume": 476603.0}, {"date": "2026-02-09", "close": 32.14, "volume": 801520.0}, {"date": "2026-02-10", "close": 32.97, "volume": 426227.0}, {"date": "2026-02-11", "close": 31.46, "volume": 544205.0}, {"date": "2026-02-12", "close": 30.1, "volume": 445807.0}, {"date": "2026-02-13", "close": 30.5, "volume": 476624.0}, {"date": "2026-02-17", "close": 30.19, "volume": 448703.0}, {"date": "2026-02-18", "close": 30.83, "volume": 475873.0}, {"date": "2026-02-19", "close": 30.46, "volume": 465433.0}, {"date": "2026-02-20", "close": 31.39, "volume": 746303.0}, {"date": "2026-02-23", "close": 29.55, "volume": 738881.0}, {"date": "2026-02-24", "close": 26.51, "volume": 4063409.0}, {"date": "2026-02-25", "close": 26.84, "volume": 1883534.0}, {"date": "2026-02-26", "close": 27.65, "volume": 1630454.0}, {"date": "2026-02-27", "close": 27.08, "volume": 1240587.0}, {"date": "2026-03-02", "close": 28.01, "volume": 1504874.0}, {"date": "2026-03-03", "close": 41.48, "volume": 10602080.0}, {"date": "2026-03-04", "close": 42.98, "volume": 3806061.0}, {"date": "2026-03-05", "close": 43.65, "volume": 2108747.0}, {"date": "2026-03-06", "close": 42.32, "volume": 957167.0}, {"date": "2026-03-09", "close": 40.24, "volume": 1286834.0}, {"date": "2026-03-10", "close": 39.85, "volume": 1165107.0}, {"date": "2026-03-11", "close": 40.72, "volume": 873589.0}, {"date": "2026-03-12", "close": 39.47, "volume": 828451.0}, {"date": "2026-03-13", "close": 39.46, "volume": 829996.0}, {"date": "2026-03-16", "close": 42.05, "volume": 1318192.0}, {"date": "2026-03-17", "close": 42.34, "volume": 960189.0}, {"date": "2026-03-18", "close": 42.36, "volume": 732259.0}, {"date": "2026-03-19", "close": 42.35, "volume": 874811.0}, {"date": "2026-03-20", "close": 42.26, "volume": 2977373.0}, {"date": "2026-03-23", "close": 43.34, "volume": 764285.0}, {"date": "2026-03-24", "close": 43.81, "volume": 923205.0}, {"date": "2026-03-25", "close": 43.46, "volume": 622377.0}, {"date": "2026-03-26", "close": 43.33, "volume": 620108.0}, {"date": "2026-03-27", "close": 41.64, "volume": 530289.0}, {"date": "2026-03-30", "close": 41.92, "volume": 981230.0}, {"date": "2026-03-31", "close": 41.96, "volume": 1192313.0}, {"date": "2026-04-01", "close": 42.21, "volume": 685321.0}, {"date": "2026-04-02", "close": 43.19, "volume": 640304.0}, {"date": "2026-04-06", "close": 42.7, "volume": 559962.0}, {"date": "2026-04-07", "close": 42.99, "volume": 458306.0}, {"date": "2026-04-08", "close": 43.5, "volume": 751448.0}, {"date": "2026-04-09", "close": 44.3, "volume": 471816.0}, {"date": "2026-04-10", "close": 43.72, "volume": 547663.0}, {"date": "2026-04-13", "close": 44.27, "volume": 770088.0}, {"date": "2026-04-14", "close": 45.62, "volume": 422607.0}, {"date": "2026-04-15", "close": 46.92, "volume": 577713.0}, {"date": "2026-04-16", "close": 46.63, "volume": 481690.0}, {"date": "2026-04-17", "close": 47.55, "volume": 583424.0}, {"date": "2026-04-20", "close": 47.32, "volume": 586820.0}, {"date": "2026-04-21", "close": 47.24, "volume": 736193.0}, {"date": "2026-04-22", "close": 47.69, "volume": 527404.0}, {"date": "2026-04-23", "close": 46.97, "volume": 400442.0}, {"date": "2026-04-24", "close": 46.54, "volume": 380785.0}, {"date": "2026-04-27", "close": 48.23, "volume": 510766.0}, {"date": "2026-04-28", "close": 47.21, "volume": 416565.0}, {"date": "2026-04-29", "close": 46.76, "volume": 401950.0}, {"date": "2026-04-30", "close": 45.76, "volume": 650107.0}, {"date": "2026-05-01", "close": 46.1, "volume": 643614.0}, {"date": "2026-05-04", "close": 45.62, "volume": 488151.0}, {"date": "2026-05-05", "close": 45.82, "volume": 363531.0}, {"date": "2026-05-06", "close": 43.68, "volume": 618408.0}, {"date": "2026-05-07", "close": 43.31, "volume": 822900.0}, {"date": "2026-05-08", "close": 41.02, "volume": 1128978.0}, {"date": "2026-05-11", "close": 41.895, "volume": 717313.0}, {"date": "2026-05-12", "close": 40.85, "volume": 566723.0}, {"date": "2026-05-13", "close": 40.53, "volume": 534043.0}, {"date": "2026-05-14", "close": 40.62, "volume": 508744.0}, {"date": "2026-05-15", "close": 40.51, "volume": 510668.0}, {"date": "2026-05-18", "close": 41.16, "volume": 504294.0}, {"date": "2026-05-19", "close": 41.95, "volume": 518547.0}, {"date": "2026-05-20", "close": 42.33, "volume": 532130.0}, {"date": "2026-05-21", "close": 41.72, "volume": 551877.0}, {"date": "2026-05-22", "close": 43.7, "volume": 680684.0}, {"date": "2026-05-26", "close": 44.76, "volume": 506303.0}, {"date": "2026-05-27", "close": 45.73, "volume": 653403.0}, {"date": "2026-05-28", "close": 45.07, "volume": 542183.0}, {"date": "2026-05-29", "close": 45.07, "volume": 687070.0}, {"date": "2026-06-01", "close": 46.18, "volume": 451572.0}, {"date": "2026-06-02", "close": 45.42, "volume": 688335.0}, {"date": "2026-06-03", "close": 44.54, "volume": 602824.0}, {"date": "2026-06-04", "close": 47.95, "volume": 641577.0}, {"date": "2026-06-05", "close": 45.81, "volume": 530914.0}, {"date": "2026-06-08", "close": 46.6, "volume": 487351.0}, {"date": "2026-06-09", "close": 46.37, "volume": 606528.0}, {"date": "2026-06-10", "close": 45.8, "volume": 467719.0}, {"date": "2026-06-11", "close": 45.74, "volume": 431199.0}, {"date": "2026-06-12", "close": 46.26, "volume": 531716.0}, {"date": "2026-06-15", "close": 45.85, "volume": 462605.0}, {"date": "2026-06-16", "close": 45.97, "volume": 460676.0}, {"date": "2026-06-17", "close": 44.32, "volume": 572440.0}, {"date": "2026-06-18", "close": 46.03, "volume": 1601759.0}, {"date": "2026-06-22", "close": 45.32, "volume": 765224.0}, {"date": "2026-06-23", "close": 46.4, "volume": 854315.0}, {"date": "2026-06-24", "close": 48.18, "volume": 788572.0}, {"date": "2026-06-25", "close": 48.55, "volume": 615964.0}, {"date": "2026-06-26", "close": 50.42, "volume": 1187358.0}, {"date": "2026-06-29", "close": 52.2, "volume": 1161442.0}, {"date": "2026-06-30", "close": 52.37, "volume": 1220241.0}, {"date": "2026-07-01", "close": 51.97, "volume": 1004099.0}, {"date": "2026-07-02", "close": 52.43, "volume": 622863.0}, {"date": "2026-07-06", "close": 53.78, "volume": 645538.0}, {"date": "2026-07-07", "close": 53.26, "volume": 521262.0}, {"date": "2026-07-08", "close": 51.98, "volume": 675362.0}, {"date": "2026-07-09", "close": 52.86, "volume": 455870.0}, {"date": "2026-07-10", "close": 52.18, "volume": 391277.0}, {"date": "2026-07-13", "close": 51.87, "volume": 393246.0}, {"date": "2026-07-14", "close": 51.94, "volume": 515557.0}, {"date": "2026-07-15", "close": 52.1, "volume": 492467.0}, {"date": "2026-07-16", "close": 53.625, "volume": 482939.0}, {"date": "2026-07-17", "close": 53.98, "volume": 587111.0}, {"date": "2026-07-20", "close": 54.38, "volume": 638480.0}, {"date": "2026-07-21", "close": 52.39, "volume": 484989.0}, {"date": "2026-07-22", "close": 52.22, "volume": 536222.0}, {"date": "2026-07-23", "close": 51.81, "volume": 872775.0}, {"date": "2026-07-24", "close": 51.6, "volume": 444639.0}], "refreshing": true}