{"ticker": "ZG", "overview": {"cik": "1617640", "ticker": "ZG", "name": "ZILLOW GROUP, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000992", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000991", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001617640-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058477", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001628280-26-057477", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057471", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057470", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057468", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057467", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057466", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057465", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000878", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000871", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000870", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000855", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000854", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000853", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000852", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000851", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000850", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000849", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000848", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003361", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003360", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZG", "has_prices": true, "as_of": "2026-08-07", "last": 33.95, "prev_close": 33.76, "change": 0.19000000000000483, "change_pct": 0.0056279620853082, "session_volume": 1394705.0, "vwap_5": 35.03342611400871, "vwap_20": 33.65152320352792, "vwap_60": 33.86747560015294, "vwap_250": 50.51128992246556, "high_52w": 73.87, "low_52w": 29.14, "avg_volume_20": 1375406.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003360", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 9.03% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-003360-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001172661-26-003361", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 8.67% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-003361-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001422849-26-000111", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital World Investors takes a 10.4% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000111-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002100119-26-001519", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.44% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001519-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002100121-26-000985", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.94% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000985-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001422849-26-000110", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital World Investors moves to a 4.9% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000110-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002012383-26-003136", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.3% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003136-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001193125-26-271097", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Richard N. Barton", "who_key": "BARTON RICHARD N", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BARTON RICHARD N moves to a 9.2% activist stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1184230/0001193125-26-271097-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208246}, {"id": "13DG-0001172661-26-002180", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Caledonia (Private) Investments Pty Ltd", "who_key": "Caledonia (Private) Investments Pty 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": "Services-Business Services, NEC", "country": "United States", "headline": "Caledonia (Private) Investments Pty Ltd moves to a 26.8% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1352924/0001172661-26-002180-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001422849-26-000082", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital World Investors takes a 6.7% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001172661-26-001864", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP takes a 5.97% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-001864-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001172661-26-001865", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 7.03% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-001865-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000315066-26-001341", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 0.4% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001341-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001281", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001281-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000845", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000845-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000847", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000847-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002619", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002619-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-002675", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002675-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003360", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 9.03% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-003360-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001172661-26-003361", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 8.67% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-003361-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001422849-26-000111", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital World Investors takes a 10.4% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000111-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001422849-26-000110", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital World Investors moves to a 4.9% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000110-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-001519", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.44% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001519-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002100121-26-000985", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.94% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000985-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-003136", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.3% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003136-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001193125-26-271097", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Richard N. Barton", "who_key": "BARTON RICHARD N", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BARTON RICHARD N moves to a 9.2% activist stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1184230/0001193125-26-271097-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208246}, {"id": "13DG-0001172661-26-002180", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Caledonia (Private) Investments Pty Ltd", "who_key": "Caledonia (Private) Investments Pty 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": "Services-Business Services, NEC", "country": "United States", "headline": "Caledonia (Private) Investments Pty Ltd moves to a 26.8% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1352924/0001172661-26-002180-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001422849-26-000082", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital World Investors takes a 6.7% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001172661-26-001864", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP takes a 5.97% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-001864-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001172661-26-001865", "src": "13DG", "ticker": "ZG", "cik": "1617640", "company": "Zillow Group, Inc.", "company_raw": "ZILLOW GROUP, INC.", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 7.03% passive stake in ZG", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-001865-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}], "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": "Zillow Group, Inc. - Class A Common Stock", "new_value": "ZILLOW GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001617640", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001617640", "applied": 1, "detected_at": "2026-10-28T17:08:10.270056"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "Z", "new_value": "Zillow Group, Inc. - Class C Capital Stock", "effective": "", "evidence": "Z is listed again under the same company (Zillow Group, Inc. - Class C Capital Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:36.000869"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ZG", "new_value": "Zillow Group, Inc. - Class A Common Stock", "effective": "", "evidence": "ZG is listed again under the same company (Zillow Group, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.677408"}]}, "key_people": [], "activity": [], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000992", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000991", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001617640-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058477", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001628280-26-057477", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057471", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057470", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057468", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057467", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057466", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057465", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000878", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000871", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001921094-26-000870", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000855", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000854", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000853", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000852", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000851", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000850", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000849", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000848", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003361", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003360", "price_sensitive": false}], "performance": {"ticker": "ZG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 37.14, "volume": 777650.0}, {"date": "2016-08-09", "close": 36.14, "volume": 655259.0}, {"date": "2016-08-10", "close": 35.32, "volume": 691098.0}, {"date": "2016-08-11", "close": 35.23, "volume": 492303.0}, {"date": "2016-08-12", "close": 35.01, "volume": 825383.0}, {"date": "2016-08-15", "close": 35.42, "volume": 368806.0}, {"date": "2016-08-16", "close": 34.06, "volume": 951369.0}, {"date": "2016-08-17", "close": 34.07, "volume": 986367.0}, {"date": "2016-08-18", "close": 33.84, "volume": 390589.0}, {"date": "2016-08-19", "close": 34.66, "volume": 601724.0}, {"date": "2016-08-22", "close": 34.87, "volume": 579681.0}, {"date": "2016-08-23", "close": 34.8, "volume": 962999.0}, {"date": "2016-08-24", "close": 33.92, "volume": 416765.0}, {"date": "2016-08-25", "close": 33.9, "volume": 584050.0}, {"date": "2016-08-26", "close": 34.13, "volume": 322801.0}, {"date": "2016-08-29", "close": 34.43, "volume": 285840.0}, {"date": "2016-08-30", "close": 34.23, "volume": 273371.0}, {"date": "2016-08-31", "close": 33.83, "volume": 404592.0}, {"date": "2016-09-01", "close": 34.05, "volume": 463473.0}, {"date": "2016-09-02", "close": 34.6, "volume": 321590.0}, {"date": "2016-09-06", "close": 34.805, "volume": 743672.0}, {"date": "2016-09-07", "close": 34.83, "volume": 285765.0}, {"date": "2016-09-08", "close": 34.28, "volume": 313839.0}, {"date": "2016-09-09", "close": 33.21, "volume": 624710.0}, {"date": "2016-09-12", "close": 33.4, "volume": 529557.0}, {"date": "2016-09-13", "close": 33.03, "volume": 527750.0}, {"date": "2016-09-14", "close": 32.92, "volume": 302368.0}, {"date": "2016-09-15", "close": 33.08, "volume": 327766.0}, {"date": "2016-09-16", "close": 33.53, "volume": 526102.0}, {"date": "2016-09-19", "close": 33.9, "volume": 559523.0}, {"date": "2016-09-20", "close": 33.7, "volume": 320422.0}, {"date": "2016-09-21", "close": 34.9, "volume": 421764.0}, {"date": "2016-09-22", "close": 35.69, "volume": 449310.0}, {"date": "2016-09-23", "close": 35.03, "volume": 430961.0}, {"date": "2016-09-26", "close": 34.91, "volume": 234920.0}, {"date": "2016-09-27", "close": 35.53, "volume": 259310.0}, {"date": "2016-09-28", "close": 35.9, "volume": 513465.0}, {"date": "2016-09-29", "close": 35.8, "volume": 361281.0}, {"date": "2016-09-30", "close": 34.45, "volume": 742414.0}, {"date": "2016-10-03", "close": 34.75, "volume": 394981.0}, {"date": "2016-10-04", "close": 34.21, "volume": 354163.0}, {"date": "2016-10-05", "close": 34.11, "volume": 278473.0}, {"date": "2016-10-06", "close": 33.18, "volume": 254273.0}, {"date": "2016-10-07", "close": 32.98, "volume": 453466.0}, {"date": "2016-10-10", "close": 33.45, "volume": 409852.0}, {"date": "2016-10-11", "close": 32.58, "volume": 401875.0}, {"date": "2016-10-12", "close": 32.61, "volume": 382599.0}, {"date": "2016-10-13", "close": 32.0, "volume": 868136.0}, {"date": "2016-10-14", "close": 32.56, "volume": 337970.0}, {"date": "2016-10-17", "close": 32.88, "volume": 374159.0}, {"date": "2016-10-18", "close": 33.47, "volume": 1459998.0}, {"date": "2016-10-19", "close": 33.33, "volume": 354651.0}, {"date": "2016-10-20", "close": 33.25, "volume": 450286.0}, {"date": "2016-10-21", "close": 33.55, "volume": 469596.0}, {"date": "2016-10-24", "close": 33.96, "volume": 347132.0}, {"date": "2016-10-25", "close": 32.72, "volume": 382702.0}, {"date": "2016-10-26", "close": 31.95, "volume": 736483.0}, {"date": "2016-10-27", "close": 31.72, "volume": 576065.0}, {"date": "2016-10-28", "close": 32.07, "volume": 732827.0}, {"date": "2016-10-31", "close": 33.03, "volume": 881243.0}, {"date": "2016-11-01", "close": 32.78, "volume": 1414553.0}, {"date": "2016-11-02", "close": 34.63, "volume": 2415517.0}, {"date": "2016-11-03", "close": 34.77, "volume": 909617.0}, {"date": "2016-11-04", "close": 33.88, "volume": 1193890.0}, {"date": "2016-11-07", "close": 34.58, "volume": 729544.0}, {"date": "2016-11-08", "close": 34.91, "volume": 553952.0}, {"date": "2016-11-09", "close": 35.22, "volume": 694413.0}, {"date": "2016-11-10", "close": 33.97, "volume": 1465152.0}, {"date": "2016-11-11", "close": 34.7, "volume": 848847.0}, {"date": "2016-11-14", "close": 34.59, "volume": 486589.0}, {"date": "2016-11-15", "close": 34.9, "volume": 475526.0}, {"date": "2016-11-16", "close": 34.55, "volume": 782307.0}, {"date": "2016-11-17", "close": 35.5, "volume": 728075.0}, {"date": "2016-11-18", "close": 35.43, "volume": 499729.0}, {"date": "2016-11-21", "close": 35.47, "volume": 392872.0}, {"date": "2016-11-22", "close": 35.44, "volume": 501293.0}, {"date": "2016-11-23", "close": 36.05, "volume": 773983.0}, {"date": "2016-11-25", "close": 35.7, "volume": 323621.0}, {"date": "2016-11-28", "close": 35.18, "volume": 283761.0}, {"date": "2016-11-29", "close": 35.32, "volume": 380825.0}, {"date": "2016-11-30", "close": 35.15, "volume": 316269.0}, {"date": "2016-12-01", "close": 33.31, "volume": 1470413.0}, {"date": "2016-12-02", "close": 33.33, "volume": 367250.0}, {"date": "2016-12-05", "close": 34.28, "volume": 580502.0}, {"date": "2016-12-06", "close": 38.07, "volume": 9645704.0}, {"date": "2016-12-07", "close": 38.12, "volume": 1776319.0}, {"date": "2016-12-08", "close": 37.43, "volume": 991760.0}, {"date": "2016-12-09", "close": 37.31, "volume": 347392.0}, {"date": "2016-12-12", "close": 36.74, "volume": 289525.0}, {"date": "2016-12-13", "close": 36.88, "volume": 481892.0}, {"date": "2016-12-14", "close": 37.09, "volume": 360326.0}, {"date": "2016-12-15", "close": 38.1, "volume": 731392.0}, {"date": "2016-12-16", "close": 37.83, "volume": 589447.0}, {"date": "2016-12-19", "close": 38.19, "volume": 292094.0}, {"date": "2016-12-20", "close": 38.8, "volume": 357187.0}, {"date": "2016-12-21", "close": 38.37, "volume": 332024.0}, {"date": "2016-12-22", "close": 37.05, "volume": 792922.0}, {"date": "2016-12-23", "close": 37.23, "volume": 305557.0}, {"date": "2016-12-27", "close": 37.73, "volume": 169444.0}, {"date": "2016-12-28", "close": 37.15, "volume": 317850.0}, {"date": "2016-12-29", "close": 37.05, "volume": 243853.0}, {"date": "2016-12-30", "close": 36.45, "volume": 353648.0}, {"date": "2017-01-03", "close": 37.38, "volume": 640949.0}, {"date": "2017-01-04", "close": 37.3, "volume": 453040.0}, {"date": "2017-01-05", "close": 36.81, "volume": 466010.0}, {"date": "2017-01-06", "close": 37.14, "volume": 438947.0}, {"date": "2017-01-09", "close": 37.22, "volume": 377459.0}, {"date": "2017-01-10", "close": 37.09, "volume": 368545.0}, {"date": "2017-01-11", "close": 36.63, "volume": 348129.0}, {"date": "2017-01-12", "close": 37.29, "volume": 271572.0}, {"date": "2017-01-13", "close": 38.0, "volume": 568042.0}, {"date": "2017-01-17", "close": 37.09, "volume": 433550.0}, {"date": "2017-01-18", "close": 37.17, "volume": 287605.0}, {"date": "2017-01-19", "close": 37.13, "volume": 235178.0}, {"date": "2017-01-20", "close": 37.4, "volume": 309123.0}, {"date": "2017-01-23", "close": 37.65, "volume": 322079.0}, {"date": "2017-01-24", "close": 37.82, "volume": 413979.0}, {"date": "2017-01-25", "close": 37.37, "volume": 168762.0}, {"date": "2017-01-26", "close": 37.36, "volume": 187246.0}, {"date": "2017-01-27", "close": 37.1, "volume": 184909.0}, {"date": "2017-01-30", "close": 36.42, "volume": 679240.0}, {"date": "2017-01-31", "close": 35.98, "volume": 408985.0}, {"date": "2017-02-01", "close": 35.71, "volume": 744413.0}, {"date": "2017-02-02", "close": 36.07, "volume": 321718.0}, {"date": "2017-02-03", "close": 36.42, "volume": 315341.0}, {"date": "2017-02-06", "close": 36.97, "volume": 744712.0}, {"date": "2017-02-07", "close": 37.16, "volume": 735245.0}, {"date": "2017-02-08", "close": 34.33, "volume": 2532072.0}, {"date": "2017-02-09", "close": 33.78, "volume": 980922.0}, {"date": "2017-02-10", "close": 34.09, "volume": 795817.0}, {"date": "2017-02-13", "close": 34.785, "volume": 963400.0}, {"date": "2017-02-14", "close": 35.72, "volume": 1166527.0}, {"date": "2017-02-15", "close": 35.52, "volume": 437370.0}, {"date": "2017-02-16", "close": 34.79, "volume": 273391.0}, {"date": "2017-02-17", "close": 35.01, "volume": 320664.0}, {"date": "2017-02-21", "close": 34.81, "volume": 318829.0}, {"date": "2017-02-22", "close": 35.39, "volume": 356523.0}, {"date": "2017-02-23", "close": 34.8, "volume": 364845.0}, {"date": "2017-02-24", "close": 34.57, "volume": 335702.0}, {"date": "2017-02-27", "close": 34.51, "volume": 450542.0}, {"date": "2017-02-28", "close": 33.63, "volume": 620949.0}, {"date": "2017-03-01", "close": 35.02, "volume": 735526.0}, {"date": "2017-03-02", "close": 34.27, "volume": 423754.0}, {"date": "2017-03-03", "close": 34.41, "volume": 265002.0}, {"date": "2017-03-06", "close": 34.46, "volume": 315916.0}, {"date": "2017-03-07", "close": 34.74, "volume": 386615.0}, {"date": "2017-03-08", "close": 34.54, "volume": 275335.0}, {"date": "2017-03-09", "close": 34.82, "volume": 241754.0}, {"date": "2017-03-10", "close": 34.99, "volume": 199124.0}, {"date": "2017-03-13", "close": 35.62, "volume": 143644.0}, {"date": "2017-03-14", "close": 35.49, "volume": 191567.0}, {"date": "2017-03-15", "close": 36.45, "volume": 422210.0}, {"date": "2017-03-16", "close": 36.24, "volume": 458038.0}, {"date": "2017-03-17", "close": 36.04, "volume": 230452.0}, {"date": "2017-03-20", "close": 35.83, "volume": 224094.0}, {"date": "2017-03-21", "close": 34.92, "volume": 456227.0}, {"date": "2017-03-22", "close": 34.88, "volume": 226911.0}, {"date": "2017-03-23", "close": 33.39, "volume": 1077786.0}, {"date": "2017-03-24", "close": 33.52, "volume": 349992.0}, {"date": "2017-03-27", "close": 33.74, "volume": 245451.0}, {"date": "2017-03-28", "close": 33.1, "volume": 550418.0}, {"date": "2017-03-29", "close": 33.68, "volume": 318636.0}, {"date": "2017-03-30", "close": 33.5, "volume": 337972.0}, {"date": "2017-03-31", "close": 33.81, "volume": 258956.0}, {"date": "2017-04-03", "close": 34.04, "volume": 513691.0}, {"date": "2017-04-04", "close": 34.05, "volume": 440359.0}, {"date": "2017-04-05", "close": 33.49, "volume": 348797.0}, {"date": "2017-04-06", "close": 33.75, "volume": 267478.0}, {"date": "2017-04-07", "close": 34.16, "volume": 263598.0}, {"date": "2017-04-10", "close": 34.43, "volume": 308011.0}, {"date": "2017-04-11", "close": 34.43, "volume": 188345.0}, {"date": "2017-04-12", "close": 34.21, "volume": 262453.0}, {"date": "2017-04-13", "close": 34.41, "volume": 281414.0}, {"date": "2017-04-17", "close": 34.78, "volume": 270676.0}, {"date": "2017-04-18", "close": 35.33, "volume": 317351.0}, {"date": "2017-04-19", "close": 35.8, "volume": 215953.0}, {"date": "2017-04-20", "close": 35.95, "volume": 293023.0}, {"date": "2017-04-21", "close": 36.16, "volume": 257236.0}, {"date": "2017-04-24", "close": 36.48, "volume": 301090.0}, {"date": "2017-04-25", "close": 37.17, "volume": 334346.0}, {"date": "2017-04-26", "close": 38.14, "volume": 616233.0}, {"date": "2017-04-27", "close": 38.99, "volume": 588043.0}, {"date": "2017-04-28", "close": 38.49, "volume": 374835.0}, {"date": "2017-05-01", "close": 39.42, "volume": 743991.0}, {"date": "2017-05-02", "close": 39.28, "volume": 386633.0}, {"date": "2017-05-03", "close": 38.97, "volume": 385330.0}, {"date": "2017-05-04", "close": 39.7, "volume": 1015190.0}, {"date": "2017-05-05", "close": 43.81, "volume": 1764287.0}, {"date": "2017-05-08", "close": 43.62, "volume": 501572.0}, {"date": "2017-05-09", "close": 42.69, "volume": 1010424.0}, {"date": "2017-05-10", "close": 43.13, "volume": 685361.0}, {"date": "2017-05-11", "close": 43.46, "volume": 701223.0}, {"date": "2017-05-12", "close": 43.09, "volume": 316137.0}, {"date": "2017-05-15", "close": 43.3, "volume": 559586.0}, {"date": "2017-05-16", "close": 44.41, "volume": 476962.0}, {"date": "2017-05-17", "close": 41.64, "volume": 793380.0}, {"date": "2017-05-18", "close": 41.71, "volume": 766249.0}, {"date": "2017-05-19", "close": 41.42, "volume": 463815.0}, {"date": "2017-05-22", "close": 41.7, "volume": 457446.0}, {"date": "2017-05-23", "close": 42.88, "volume": 401183.0}, {"date": "2017-05-24", "close": 43.76, "volume": 602485.0}, {"date": "2017-05-25", "close": 43.63, "volume": 455510.0}, {"date": "2017-05-26", "close": 43.65, "volume": 401006.0}, {"date": "2017-05-30", "close": 43.9, "volume": 290636.0}, {"date": "2017-05-31", "close": 43.89, "volume": 411638.0}, {"date": "2017-06-01", "close": 44.99, "volume": 359242.0}, {"date": "2017-06-02", "close": 45.39, "volume": 244315.0}, {"date": "2017-06-05", "close": 45.07, "volume": 367339.0}, {"date": "2017-06-06", "close": 45.49, "volume": 336813.0}, {"date": "2017-06-07", "close": 45.82, "volume": 267341.0}, {"date": "2017-06-08", "close": 45.8, "volume": 322885.0}, {"date": "2017-06-09", "close": 44.77, "volume": 702324.0}, {"date": "2017-06-12", "close": 44.74, "volume": 460769.0}, {"date": "2017-06-13", "close": 45.21, "volume": 287501.0}, {"date": "2017-06-14", "close": 45.65, "volume": 292938.0}, {"date": "2017-06-15", "close": 45.44, "volume": 274319.0}, {"date": "2017-06-16", "close": 45.58, "volume": 394174.0}, {"date": "2017-06-19", "close": 46.77, "volume": 332001.0}, {"date": "2017-06-20", "close": 47.3, "volume": 407892.0}, {"date": "2017-06-21", "close": 48.3, "volume": 457687.0}, {"date": "2017-06-22", "close": 49.07, "volume": 384070.0}, {"date": "2017-06-23", "close": 50.69, "volume": 650041.0}, {"date": "2017-06-26", "close": 50.08, "volume": 467545.0}, {"date": "2017-06-27", "close": 48.04, "volume": 367170.0}, {"date": "2017-06-28", "close": 48.57, "volume": 290540.0}, {"date": "2017-06-29", "close": 47.7, "volume": 458852.0}, {"date": "2017-06-30", "close": 48.84, "volume": 587302.0}, {"date": "2017-07-03", "close": 48.63, "volume": 218109.0}, {"date": "2017-07-05", "close": 48.5, "volume": 298555.0}, {"date": "2017-07-06", "close": 47.01, "volume": 275908.0}, {"date": "2017-07-07", "close": 46.56, "volume": 408495.0}, {"date": "2017-07-10", "close": 46.44, "volume": 404084.0}, {"date": "2017-07-11", "close": 46.39, "volume": 478211.0}, {"date": "2017-07-12", "close": 44.62, "volume": 969067.0}, {"date": "2017-07-13", "close": 45.12, "volume": 577513.0}, {"date": "2017-07-14", "close": 46.41, "volume": 518099.0}, {"date": "2017-07-17", "close": 46.88, "volume": 292490.0}, {"date": "2017-07-18", "close": 46.39, "volume": 369498.0}, {"date": "2017-07-19", "close": 45.54, "volume": 328135.0}, {"date": "2017-07-20", "close": 44.75, "volume": 359812.0}, {"date": "2017-07-21", "close": 44.63, "volume": 149069.0}, {"date": "2017-07-24", "close": 44.95, "volume": 241522.0}, {"date": "2017-07-25", "close": 45.71, "volume": 237266.0}, {"date": "2017-07-26", "close": 45.59, "volume": 241918.0}, {"date": "2017-07-27", "close": 45.06, "volume": 257854.0}, {"date": "2017-07-28", "close": 45.33, "volume": 171581.0}, {"date": "2017-07-31", "close": 45.43, "volume": 389298.0}, {"date": "2017-08-01", "close": 45.67, "volume": 346415.0}, {"date": "2017-08-02", "close": 45.75, "volume": 347745.0}, {"date": "2017-08-03", "close": 45.67, "volume": 174944.0}, {"date": "2017-08-04", "close": 45.64, "volume": 249659.0}, {"date": "2017-08-07", "close": 47.43, "volume": 644864.0}, {"date": "2017-08-08", "close": 47.74, "volume": 775168.0}, {"date": "2017-08-09", "close": 43.39, "volume": 1629907.0}, {"date": "2017-08-10", "close": 40.25, "volume": 882086.0}, {"date": "2017-08-11", "close": 40.71, "volume": 546099.0}, {"date": "2017-08-14", "close": 41.31, "volume": 445609.0}, {"date": "2017-08-15", "close": 40.79, "volume": 288259.0}, {"date": "2017-08-16", "close": 40.62, "volume": 345304.0}, {"date": "2017-08-17", "close": 39.22, "volume": 491193.0}, {"date": "2017-08-18", "close": 38.88, "volume": 221966.0}, {"date": "2017-08-21", "close": 38.81, "volume": 399168.0}, {"date": "2017-08-22", "close": 38.41, "volume": 391884.0}, {"date": "2017-08-23", "close": 38.61, "volume": 441966.0}, {"date": "2017-08-24", "close": 38.81, "volume": 527720.0}, {"date": "2017-08-25", "close": 38.3, "volume": 505081.0}, {"date": "2017-08-28", "close": 38.56, "volume": 281962.0}, {"date": "2017-08-29", "close": 39.7, "volume": 535006.0}, {"date": "2017-08-30", "close": 39.78, "volume": 367135.0}, {"date": "2017-08-31", "close": 39.92, "volume": 388320.0}, {"date": "2017-09-01", "close": 39.95, "volume": 332496.0}, {"date": "2017-09-05", "close": 39.37, "volume": 161276.0}, {"date": "2017-09-06", "close": 39.08, "volume": 335554.0}, {"date": "2017-09-07", "close": 39.21, "volume": 171027.0}, {"date": "2017-09-08", "close": 38.14, "volume": 256582.0}, {"date": "2017-09-11", "close": 39.3, "volume": 401503.0}, {"date": "2017-09-12", "close": 40.62, "volume": 631061.0}, {"date": "2017-09-13", "close": 38.91, "volume": 981100.0}, {"date": "2017-09-14", "close": 39.87, "volume": 363451.0}, {"date": "2017-09-15", "close": 40.15, "volume": 468872.0}, {"date": "2017-09-18", "close": 40.58, "volume": 398922.0}, {"date": "2017-09-19", "close": 39.86, "volume": 314867.0}, {"date": "2017-09-20", "close": 40.15, "volume": 329301.0}, {"date": "2017-09-21", "close": 39.86, "volume": 339738.0}, {"date": "2017-09-22", "close": 38.93, "volume": 456167.0}, {"date": "2017-09-25", "close": 38.91, "volume": 581026.0}, {"date": "2017-09-26", "close": 38.75, "volume": 425804.0}, {"date": "2017-09-27", "close": 38.92, "volume": 413084.0}, {"date": "2017-09-28", "close": 39.43, "volume": 381090.0}, {"date": "2017-09-29", "close": 40.15, "volume": 661060.0}, {"date": "2017-10-02", "close": 40.56, "volume": 552168.0}, {"date": "2017-10-03", "close": 40.83, "volume": 207096.0}, {"date": "2017-10-04", "close": 41.65, "volume": 349901.0}, {"date": "2017-10-05", "close": 41.47, "volume": 271079.0}, {"date": "2017-10-06", "close": 41.89, "volume": 241269.0}, {"date": "2017-10-09", "close": 41.95, "volume": 248618.0}, {"date": "2017-10-10", "close": 41.6, "volume": 238954.0}, {"date": "2017-10-11", "close": 41.25, "volume": 194190.0}, {"date": "2017-10-12", "close": 41.43, "volume": 249566.0}, {"date": "2017-10-13", "close": 41.44, "volume": 264527.0}, {"date": "2017-10-16", "close": 41.1, "volume": 248837.0}, {"date": "2017-10-17", "close": 41.51, "volume": 323230.0}, {"date": "2017-10-18", "close": 40.92, "volume": 323724.0}, {"date": "2017-10-19", "close": 40.92, "volume": 315597.0}, {"date": "2017-10-20", "close": 41.1, "volume": 253887.0}, {"date": "2017-10-23", "close": 40.75, "volume": 287240.0}, {"date": "2017-10-24", "close": 40.99, "volume": 301403.0}, {"date": "2017-10-25", "close": 40.35, "volume": 313260.0}, {"date": "2017-10-26", "close": 41.2, "volume": 344258.0}, {"date": "2017-10-27", "close": 41.02, "volume": 399932.0}, {"date": "2017-10-30", "close": 40.77, "volume": 167443.0}, {"date": "2017-10-31", "close": 41.31, "volume": 778047.0}, {"date": "2017-11-01", "close": 40.53, "volume": 385988.0}, {"date": "2017-11-02", "close": 39.67, "volume": 397742.0}, {"date": "2017-11-03", "close": 40.62, "volume": 754082.0}, {"date": "2017-11-06", "close": 40.97, "volume": 628531.0}, {"date": "2017-11-07", "close": 40.22, "volume": 528108.0}, {"date": "2017-11-08", "close": 41.15, "volume": 1932897.0}, {"date": "2017-11-09", "close": 40.43, "volume": 941775.0}, {"date": "2017-11-10", "close": 39.74, "volume": 595319.0}, {"date": "2017-11-13", "close": 39.2, "volume": 451033.0}, {"date": "2017-11-14", "close": 39.28, "volume": 290407.0}, {"date": "2017-11-15", "close": 40.02, "volume": 741165.0}, {"date": "2017-11-16", "close": 41.09, "volume": 598214.0}, {"date": "2017-11-17", "close": 41.02, "volume": 318564.0}, {"date": "2017-11-20", "close": 41.1, "volume": 426079.0}, {"date": "2017-11-21", "close": 41.4, "volume": 296125.0}, {"date": "2017-11-22", "close": 41.77, "volume": 247077.0}, {"date": "2017-11-24", "close": 42.19, "volume": 111303.0}, {"date": "2017-11-27", "close": 42.73, "volume": 321884.0}, {"date": "2017-11-28", "close": 42.31, "volume": 339003.0}, {"date": "2017-11-29", "close": 40.82, "volume": 306716.0}, {"date": "2017-11-30", "close": 41.06, "volume": 342512.0}, {"date": "2017-12-01", "close": 40.93, "volume": 249570.0}, {"date": "2017-12-04", "close": 39.88, "volume": 285316.0}, {"date": "2017-12-05", "close": 40.32, "volume": 370816.0}, {"date": "2017-12-06", "close": 40.65, "volume": 185372.0}, {"date": "2017-12-07", "close": 40.97, "volume": 317202.0}, {"date": "2017-12-08", "close": 40.22, "volume": 393213.0}, {"date": "2017-12-11", "close": 40.85, "volume": 245337.0}, {"date": "2017-12-12", "close": 40.39, "volume": 457826.0}, {"date": "2017-12-13", "close": 41.57, "volume": 347036.0}, {"date": "2017-12-14", "close": 40.64, "volume": 196919.0}, {"date": "2017-12-15", "close": 41.18, "volume": 400303.0}, {"date": "2017-12-18", "close": 41.64, "volume": 275373.0}, {"date": "2017-12-19", "close": 43.0, "volume": 390784.0}, {"date": "2017-12-20", "close": 42.84, "volume": 238830.0}, {"date": "2017-12-21", "close": 42.15, "volume": 203392.0}, {"date": "2017-12-22", "close": 42.1, "volume": 134208.0}, {"date": "2017-12-26", "close": 41.81, "volume": 184736.0}, {"date": "2017-12-27", "close": 41.46, "volume": 221927.0}, {"date": "2017-12-28", "close": 41.3, "volume": 105841.0}, {"date": "2017-12-29", "close": 40.74, "volume": 214367.0}, {"date": "2018-01-02", "close": 42.3, "volume": 277393.0}, {"date": "2018-01-03", "close": 42.73, "volume": 372730.0}, {"date": "2018-01-04", "close": 42.01, "volume": 255125.0}, {"date": "2018-01-05", "close": 42.34, "volume": 127261.0}, {"date": "2018-01-08", "close": 42.62, "volume": 218577.0}, {"date": "2018-01-09", "close": 41.96, "volume": 167063.0}, {"date": "2018-01-10", "close": 42.19, "volume": 174516.0}, {"date": "2018-01-11", "close": 44.23, "volume": 608042.0}, {"date": "2018-01-12", "close": 44.37, "volume": 408103.0}, {"date": "2018-01-16", "close": 44.2, "volume": 300836.0}, {"date": "2018-01-17", "close": 44.35, "volume": 174614.0}, {"date": "2018-01-18", "close": 43.86, "volume": 220464.0}, {"date": "2018-01-19", "close": 42.62, "volume": 661673.0}, {"date": "2018-01-22", "close": 43.02, "volume": 229563.0}, {"date": "2018-01-23", "close": 43.72, "volume": 235809.0}, {"date": "2018-01-24", "close": 43.8, "volume": 191068.0}, {"date": "2018-01-25", "close": 44.31, "volume": 219145.0}, {"date": "2018-01-26", "close": 46.28, "volume": 365044.0}, {"date": "2018-01-29", "close": 45.41, "volume": 274879.0}, {"date": "2018-01-30", "close": 44.95, "volume": 136999.0}, {"date": "2018-01-31", "close": 44.79, "volume": 229423.0}, {"date": "2018-02-01", "close": 45.09, "volume": 313922.0}, {"date": "2018-02-02", "close": 44.56, "volume": 251209.0}, {"date": "2018-02-05", "close": 44.14, "volume": 433863.0}, {"date": "2018-02-06", "close": 43.82, "volume": 370700.0}, {"date": "2018-02-07", "close": 44.75, "volume": 272573.0}, {"date": "2018-02-08", "close": 46.39, "volume": 790540.0}, {"date": "2018-02-09", "close": 44.95, "volume": 1616969.0}, {"date": "2018-02-12", "close": 44.22, "volume": 693607.0}, {"date": "2018-02-13", "close": 44.76, "volume": 386847.0}, {"date": "2018-02-14", "close": 47.13, "volume": 706824.0}, {"date": "2018-02-15", "close": 47.39, "volume": 523527.0}, {"date": "2018-02-16", "close": 46.96, "volume": 437866.0}, {"date": "2018-02-20", "close": 47.47, "volume": 330168.0}, {"date": "2018-02-21", "close": 47.74, "volume": 251150.0}, {"date": "2018-02-22", "close": 47.8, "volume": 256642.0}, {"date": "2018-02-23", "close": 47.0, "volume": 361158.0}, {"date": "2018-02-26", "close": 46.56, "volume": 240236.0}, {"date": "2018-02-27", "close": 46.8, "volume": 331733.0}, {"date": "2018-02-28", "close": 47.54, "volume": 764376.0}, {"date": "2018-03-01", "close": 47.8, "volume": 447041.0}, {"date": "2018-03-02", "close": 49.12, "volume": 381246.0}, {"date": "2018-03-05", "close": 51.21, "volume": 603249.0}, {"date": "2018-03-06", "close": 52.55, "volume": 474878.0}, {"date": "2018-03-07", "close": 53.65, "volume": 460640.0}, {"date": "2018-03-08", "close": 53.65, "volume": 351817.0}, {"date": "2018-03-09", "close": 55.12, "volume": 443430.0}, {"date": "2018-03-12", "close": 56.78, "volume": 492018.0}, {"date": "2018-03-13", "close": 57.15, "volume": 591615.0}, {"date": "2018-03-14", "close": 58.49, "volume": 334908.0}, {"date": "2018-03-15", "close": 57.99, "volume": 485116.0}, {"date": "2018-03-16", "close": 58.4, "volume": 375151.0}, {"date": "2018-03-19", "close": 57.17, "volume": 408710.0}, {"date": "2018-03-20", "close": 57.4, "volume": 288003.0}, {"date": "2018-03-21", "close": 57.2, "volume": 209782.0}, {"date": "2018-03-22", "close": 55.63, "volume": 450077.0}, {"date": "2018-03-23", "close": 54.37, "volume": 524193.0}, {"date": "2018-03-26", "close": 55.88, "volume": 490854.0}, {"date": "2018-03-27", "close": 53.84, "volume": 337722.0}, {"date": "2018-03-28", "close": 53.41, "volume": 407290.0}, {"date": "2018-03-29", "close": 54.0, "volume": 439542.0}, {"date": "2018-04-02", "close": 53.04, "volume": 417050.0}, {"date": "2018-04-03", "close": 53.43, "volume": 361387.0}, {"date": "2018-04-04", "close": 53.47, "volume": 453820.0}, {"date": "2018-04-05", "close": 52.97, "volume": 253793.0}, {"date": "2018-04-06", "close": 52.65, "volume": 253260.0}, {"date": "2018-04-09", "close": 51.97, "volume": 276512.0}, {"date": "2018-04-10", "close": 53.73, "volume": 240765.0}, {"date": "2018-04-11", "close": 53.41, "volume": 145763.0}, {"date": "2018-04-12", "close": 53.77, "volume": 266326.0}, {"date": "2018-04-13", "close": 49.84, "volume": 2955462.0}, {"date": "2018-04-16", "close": 49.03, "volume": 1002852.0}, {"date": "2018-04-17", "close": 49.39, "volume": 610044.0}, {"date": "2018-04-18", "close": 48.45, "volume": 847972.0}, {"date": "2018-04-19", "close": 46.48, "volume": 1105819.0}, {"date": "2018-04-20", "close": 46.7, "volume": 1169061.0}, {"date": "2018-04-23", "close": 47.69, "volume": 921588.0}, {"date": "2018-04-24", "close": 47.5, "volume": 699054.0}, {"date": "2018-04-25", "close": 47.34, "volume": 437216.0}, {"date": "2018-04-26", "close": 47.26, "volume": 327332.0}, {"date": "2018-04-27", "close": 47.26, "volume": 406250.0}, {"date": "2018-04-30", "close": 48.37, "volume": 451604.0}, {"date": "2018-05-01", "close": 49.56, "volume": 536766.0}, {"date": "2018-05-02", "close": 50.74, "volume": 664609.0}, {"date": "2018-05-03", "close": 51.47, "volume": 474628.0}, {"date": "2018-05-04", "close": 53.0, "volume": 919936.0}, {"date": "2018-05-07", "close": 55.6, "volume": 1002538.0}, {"date": "2018-05-08", "close": 54.5, "volume": 2367671.0}, {"date": "2018-05-09", "close": 55.74, "volume": 836453.0}, {"date": "2018-05-10", "close": 54.64, "volume": 905051.0}, {"date": "2018-05-11", "close": 54.25, "volume": 341961.0}, {"date": "2018-05-14", "close": 53.94, "volume": 409868.0}, {"date": "2018-05-15", "close": 51.58, "volume": 641419.0}, {"date": "2018-05-16", "close": 52.77, "volume": 850868.0}, {"date": "2018-05-17", "close": 52.09, "volume": 637896.0}, {"date": "2018-05-18", "close": 51.66, "volume": 481304.0}, {"date": "2018-05-21", "close": 51.82, "volume": 310843.0}, {"date": "2018-05-22", "close": 51.69, "volume": 349356.0}, {"date": "2018-05-23", "close": 54.53, "volume": 1086053.0}, {"date": "2018-05-24", "close": 55.88, "volume": 885797.0}, {"date": "2018-05-25", "close": 56.08, "volume": 429596.0}, {"date": "2018-05-29", "close": 54.79, "volume": 479561.0}, {"date": "2018-05-30", "close": 57.38, "volume": 736409.0}, {"date": "2018-05-31", "close": 58.24, "volume": 725974.0}, {"date": "2018-06-01", "close": 59.02, "volume": 404417.0}, {"date": "2018-06-04", "close": 59.31, "volume": 394337.0}, {"date": "2018-06-05", "close": 60.83, "volume": 773051.0}, {"date": "2018-06-06", "close": 62.0, "volume": 525357.0}, {"date": "2018-06-07", "close": 61.2, "volume": 473717.0}, {"date": "2018-06-08", "close": 62.17, "volume": 387802.0}, {"date": "2018-06-11", "close": 62.35, "volume": 308400.0}, {"date": "2018-06-12", "close": 64.21, "volume": 484604.0}, {"date": "2018-06-13", "close": 63.92, "volume": 450011.0}, {"date": "2018-06-14", "close": 64.79, "volume": 418832.0}, {"date": "2018-06-15", "close": 65.21, "volume": 592925.0}, {"date": "2018-06-18", "close": 64.32, "volume": 618213.0}, {"date": "2018-06-19", "close": 62.93, "volume": 579867.0}, {"date": "2018-06-20", "close": 64.32, "volume": 241402.0}, {"date": "2018-06-21", "close": 61.71, "volume": 397288.0}, {"date": "2018-06-22", "close": 61.49, "volume": 517337.0}, {"date": "2018-06-25", "close": 60.6, "volume": 363595.0}, {"date": "2018-06-26", "close": 60.82, "volume": 384031.0}, {"date": "2018-06-27", "close": 60.75, "volume": 774442.0}, {"date": "2018-06-28", "close": 59.06, "volume": 2191453.0}, {"date": "2018-06-29", "close": 59.75, "volume": 1757616.0}, {"date": "2018-07-02", "close": 61.1, "volume": 746088.0}, {"date": "2018-07-03", "close": 61.0, "volume": 396632.0}, {"date": "2018-07-05", "close": 61.72, "volume": 464542.0}, {"date": "2018-07-06", "close": 63.01, "volume": 212027.0}, {"date": "2018-07-09", "close": 62.41, "volume": 295843.0}, {"date": "2018-07-10", "close": 61.7, "volume": 139768.0}, {"date": "2018-07-11", "close": 62.45, "volume": 238672.0}, {"date": "2018-07-12", "close": 63.78, "volume": 300021.0}, {"date": "2018-07-13", "close": 63.57, "volume": 300501.0}, {"date": "2018-07-16", "close": 63.61, "volume": 165781.0}, {"date": "2018-07-17", "close": 64.33, "volume": 292852.0}, {"date": "2018-07-18", "close": 63.76, "volume": 215107.0}, {"date": "2018-07-19", "close": 63.68, "volume": 177190.0}, {"date": "2018-07-20", "close": 62.74, "volume": 205524.0}, {"date": "2018-07-23", "close": 63.68, "volume": 253512.0}, {"date": "2018-07-24", "close": 61.42, "volume": 233255.0}, {"date": "2018-07-25", "close": 62.7, "volume": 253926.0}, {"date": "2018-07-26", "close": 62.69, "volume": 191134.0}, {"date": "2018-07-27", "close": 58.25, "volume": 739537.0}, {"date": "2018-07-30", "close": 56.33, "volume": 512034.0}, {"date": "2018-07-31", "close": 56.37, "volume": 721363.0}, {"date": "2018-08-01", "close": 57.39, "volume": 668451.0}, {"date": "2018-08-02", "close": 57.93, "volume": 262361.0}, {"date": "2018-08-03", "close": 58.25, "volume": 256451.0}, {"date": "2018-08-06", "close": 59.0, "volume": 704565.0}, {"date": "2018-08-07", "close": 49.4, "volume": 4469726.0}, {"date": "2018-08-08", "close": 51.1, "volume": 2181613.0}, {"date": "2018-08-09", "close": 50.96, "volume": 967589.0}, {"date": "2018-08-10", "close": 48.98, "volume": 1150629.0}, {"date": "2018-08-13", "close": 47.42, "volume": 1700962.0}, {"date": "2018-08-14", "close": 48.12, "volume": 914671.0}, {"date": "2018-08-15", "close": 46.53, "volume": 650294.0}, {"date": "2018-08-16", "close": 46.44, "volume": 571297.0}, {"date": "2018-08-17", "close": 46.24, "volume": 753714.0}, {"date": "2018-08-20", "close": 47.85, "volume": 582043.0}, {"date": "2018-08-21", "close": 48.23, "volume": 460408.0}, {"date": "2018-08-22", "close": 47.8, "volume": 527587.0}, {"date": "2018-08-23", "close": 47.33, "volume": 300054.0}, {"date": "2018-08-24", "close": 46.84, "volume": 346933.0}, {"date": "2018-08-27", "close": 47.57, "volume": 460734.0}, {"date": "2018-08-28", "close": 47.73, "volume": 409236.0}, {"date": "2018-08-29", "close": 47.68, "volume": 325653.0}, {"date": "2018-08-30", "close": 47.89, "volume": 387944.0}, {"date": "2018-08-31", "close": 48.1, "volume": 438719.0}, {"date": "2018-09-04", "close": 47.39, "volume": 369867.0}, {"date": "2018-09-05", "close": 47.33, "volume": 704356.0}, {"date": "2018-09-06", "close": 44.23, "volume": 1002818.0}, {"date": "2018-09-07", "close": 44.47, "volume": 611482.0}, {"date": "2018-09-10", "close": 45.74, "volume": 393815.0}, {"date": "2018-09-11", "close": 46.75, "volume": 312235.0}, {"date": "2018-09-12", "close": 47.08, "volume": 396006.0}, {"date": "2018-09-13", "close": 46.14, "volume": 408883.0}, {"date": "2018-09-14", "close": 46.12, "volume": 524631.0}, {"date": "2018-09-17", "close": 43.85, "volume": 553858.0}, {"date": "2018-09-18", "close": 44.22, "volume": 395405.0}, {"date": "2018-09-19", "close": 43.81, "volume": 634714.0}, {"date": "2018-09-20", "close": 44.57, "volume": 582271.0}, {"date": "2018-09-21", "close": 42.58, "volume": 1115651.0}, {"date": "2018-09-24", "close": 42.91, "volume": 473659.0}, {"date": "2018-09-25", "close": 43.62, "volume": 524247.0}, {"date": "2018-09-26", "close": 42.46, "volume": 1030376.0}, {"date": "2018-09-27", "close": 43.1, "volume": 824547.0}, {"date": "2018-09-28", "close": 44.2, "volume": 789814.0}, {"date": "2018-10-01", "close": 42.17, "volume": 494352.0}, {"date": "2018-10-02", "close": 42.07, "volume": 543296.0}, {"date": "2018-10-03", "close": 42.34, "volume": 813941.0}, {"date": "2018-10-04", "close": 42.48, "volume": 692439.0}, {"date": "2018-10-05", "close": 41.57, "volume": 1083617.0}, {"date": "2018-10-08", "close": 40.85, "volume": 881534.0}, {"date": "2018-10-09", "close": 39.49, "volume": 1048262.0}, {"date": "2018-10-10", "close": 38.3, "volume": 971882.0}, {"date": "2018-10-11", "close": 38.04, "volume": 526893.0}, {"date": "2018-10-12", "close": 38.46, "volume": 436122.0}, {"date": "2018-10-15", "close": 38.8, "volume": 470952.0}, {"date": "2018-10-16", "close": 40.98, "volume": 598357.0}, {"date": "2018-10-17", "close": 41.26, "volume": 609623.0}, {"date": "2018-10-18", "close": 39.94, "volume": 454652.0}, {"date": "2018-10-19", "close": 39.02, "volume": 502839.0}, {"date": "2018-10-22", "close": 39.7, "volume": 319120.0}, {"date": "2018-10-23", "close": 40.46, "volume": 611219.0}, {"date": "2018-10-24", "close": 39.01, "volume": 814824.0}, {"date": "2018-10-25", "close": 41.46, "volume": 519446.0}, {"date": "2018-10-26", "close": 38.21, "volume": 683974.0}, {"date": "2018-10-29", "close": 37.19, "volume": 980693.0}, {"date": "2018-10-30", "close": 39.23, "volume": 929149.0}, {"date": "2018-10-31", "close": 40.37, "volume": 880159.0}, {"date": "2018-11-01", "close": 41.84, "volume": 719196.0}, {"date": "2018-11-02", "close": 41.5, "volume": 868231.0}, {"date": "2018-11-05", "close": 40.45, "volume": 947658.0}, {"date": "2018-11-06", "close": 40.75, "volume": 1181658.0}, {"date": "2018-11-07", "close": 29.91, "volume": 6358586.0}, {"date": "2018-11-08", "close": 29.56, "volume": 2689150.0}, {"date": "2018-11-09", "close": 30.45, "volume": 998408.0}, {"date": "2018-11-12", "close": 31.25, "volume": 1007467.0}, {"date": "2018-11-13", "close": 30.6, "volume": 831413.0}, {"date": "2018-11-14", "close": 28.66, "volume": 1216655.0}, {"date": "2018-11-15", "close": 28.08, "volume": 1782274.0}, {"date": "2018-11-16", "close": 28.89, "volume": 1352982.0}, {"date": "2018-11-19", "close": 27.0, "volume": 1395418.0}, {"date": "2018-11-20", "close": 27.9, "volume": 2342740.0}, {"date": "2018-11-21", "close": 28.94, "volume": 1505946.0}, {"date": "2018-11-23", "close": 29.14, "volume": 335117.0}, {"date": "2018-11-26", "close": 32.57, "volume": 1722336.0}, {"date": "2018-11-27", "close": 33.13, "volume": 918989.0}, {"date": "2018-11-28", "close": 34.78, "volume": 1528244.0}, {"date": "2018-11-29", "close": 36.39, "volume": 1770047.0}, {"date": "2018-11-30", "close": 36.23, "volume": 1035432.0}, {"date": "2018-12-03", "close": 36.61, "volume": 903282.0}, {"date": "2018-12-04", "close": 35.49, "volume": 659154.0}, {"date": "2018-12-06", "close": 36.65, "volume": 967731.0}, {"date": "2018-12-07", "close": 35.75, "volume": 683511.0}, {"date": "2018-12-10", "close": 35.64, "volume": 1048128.0}, {"date": "2018-12-11", "close": 35.58, "volume": 541721.0}, {"date": "2018-12-12", "close": 34.65, "volume": 636348.0}, {"date": "2018-12-13", "close": 32.48, "volume": 975411.0}, {"date": "2018-12-14", "close": 31.97, "volume": 644852.0}, {"date": "2018-12-17", "close": 30.57, "volume": 951071.0}, {"date": "2018-12-18", "close": 30.41, "volume": 733750.0}, {"date": "2018-12-19", "close": 29.85, "volume": 1212708.0}, {"date": "2018-12-20", "close": 28.89, "volume": 1432385.0}, {"date": "2018-12-21", "close": 28.07, "volume": 1031316.0}, {"date": "2018-12-24", "close": 28.14, "volume": 231586.0}, {"date": "2018-12-26", "close": 30.67, "volume": 647536.0}, {"date": "2018-12-27", "close": 31.93, "volume": 561654.0}, {"date": "2018-12-28", "close": 31.27, "volume": 662188.0}, {"date": "2018-12-31", "close": 31.43, "volume": 721762.0}, {"date": "2019-01-02", "close": 30.35, "volume": 972396.0}, {"date": "2019-01-03", "close": 30.02, "volume": 795513.0}, {"date": "2019-01-04", "close": 30.81, "volume": 1085477.0}, {"date": "2019-01-07", "close": 30.98, "volume": 697641.0}, {"date": "2019-01-08", "close": 31.81, "volume": 611172.0}, {"date": "2019-01-09", "close": 32.56, "volume": 706600.0}, {"date": "2019-01-10", "close": 33.83, "volume": 717499.0}, {"date": "2019-01-11", "close": 34.1, "volume": 954538.0}, {"date": "2019-01-14", "close": 33.15, "volume": 489217.0}, {"date": "2019-01-15", "close": 33.25, "volume": 473392.0}, {"date": "2019-01-16", "close": 33.26, "volume": 680533.0}, {"date": "2019-01-17", "close": 33.39, "volume": 331297.0}, {"date": "2019-01-18", "close": 33.78, "volume": 679513.0}, {"date": "2019-01-22", "close": 31.13, "volume": 849476.0}, {"date": "2019-01-23", "close": 30.56, "volume": 701526.0}, {"date": "2019-01-24", "close": 30.99, "volume": 596477.0}, {"date": "2019-01-25", "close": 32.39, "volume": 633949.0}, {"date": "2019-01-28", "close": 32.43, "volume": 601230.0}, {"date": "2019-01-29", "close": 32.64, "volume": 436712.0}, {"date": "2019-01-30", "close": 33.34, "volume": 622154.0}, {"date": "2019-01-31", "close": 34.81, "volume": 796134.0}, {"date": "2019-02-01", "close": 33.98, "volume": 374634.0}, {"date": "2019-02-04", "close": 33.69, "volume": 336033.0}, {"date": "2019-02-05", "close": 34.53, "volume": 568467.0}, {"date": "2019-02-06", "close": 34.02, "volume": 491814.0}, {"date": "2019-02-07", "close": 34.09, "volume": 575945.0}, {"date": "2019-02-08", "close": 35.26, "volume": 494427.0}, {"date": "2019-02-11", "close": 34.17, "volume": 630743.0}, {"date": "2019-02-12", "close": 35.81, "volume": 699708.0}, {"date": "2019-02-13", "close": 35.64, "volume": 463151.0}, {"date": "2019-02-14", "close": 35.82, "volume": 387209.0}, {"date": "2019-02-15", "close": 36.93, "volume": 643610.0}, {"date": "2019-02-19", "close": 36.22, "volume": 629805.0}, {"date": "2019-02-20", "close": 34.9, "volume": 1271937.0}, {"date": "2019-02-21", "close": 35.06, "volume": 1618152.0}, {"date": "2019-02-22", "close": 43.71, "volume": 4986380.0}, {"date": "2019-02-25", "close": 43.16, "volume": 2339215.0}, {"date": "2019-02-26", "close": 41.71, "volume": 1143993.0}, {"date": "2019-02-27", "close": 41.43, "volume": 1627370.0}, {"date": "2019-02-28", "close": 41.43, "volume": 1043224.0}, {"date": "2019-03-01", "close": 39.94, "volume": 950034.0}, {"date": "2019-03-04", "close": 39.42, "volume": 1296314.0}, {"date": "2019-03-05", "close": 39.09, "volume": 633767.0}, {"date": "2019-03-06", "close": 38.02, "volume": 616088.0}, {"date": "2019-03-07", "close": 37.12, "volume": 1181400.0}, {"date": "2019-03-08", "close": 37.84, "volume": 998639.0}, {"date": "2019-03-11", "close": 39.59, "volume": 950172.0}, {"date": "2019-03-12", "close": 39.23, "volume": 1471230.0}, {"date": "2019-03-13", "close": 38.93, "volume": 702329.0}, {"date": "2019-03-14", "close": 37.61, "volume": 718995.0}, {"date": "2019-03-15", "close": 37.03, "volume": 1482405.0}, {"date": "2019-03-18", "close": 37.09, "volume": 1191117.0}, {"date": "2019-03-19", "close": 36.89, "volume": 942148.0}, {"date": "2019-03-20", "close": 35.11, "volume": 1032608.0}, {"date": "2019-03-21", "close": 35.61, "volume": 994107.0}, {"date": "2019-03-22", "close": 35.1, "volume": 704220.0}, {"date": "2019-03-25", "close": 35.29, "volume": 721228.0}, {"date": "2019-03-26", "close": 34.85, "volume": 1001958.0}, {"date": "2019-03-27", "close": 34.7, "volume": 1367020.0}, {"date": "2019-03-28", "close": 33.85, "volume": 966990.0}, {"date": "2019-03-29", "close": 34.2, "volume": 1652321.0}, {"date": "2019-04-01", "close": 34.72, "volume": 733956.0}, {"date": "2019-04-02", "close": 35.58, "volume": 1057133.0}, {"date": "2019-04-03", "close": 36.59, "volume": 1245012.0}, {"date": "2019-04-04", "close": 36.41, "volume": 1123102.0}, {"date": "2019-04-05", "close": 36.65, "volume": 785363.0}, {"date": "2019-04-08", "close": 36.94, "volume": 1216764.0}, {"date": "2019-04-09", "close": 36.5, "volume": 878706.0}, {"date": "2019-04-10", "close": 36.43, "volume": 535224.0}, {"date": "2019-04-11", "close": 36.41, "volume": 786962.0}, {"date": "2019-04-12", "close": 36.74, "volume": 435112.0}, {"date": "2019-04-15", "close": 36.76, "volume": 504882.0}, {"date": "2019-04-16", "close": 37.48, "volume": 437591.0}, {"date": "2019-04-17", "close": 36.34, "volume": 642542.0}, {"date": "2019-04-18", "close": 35.61, "volume": 604403.0}, {"date": "2019-04-22", "close": 34.36, "volume": 715637.0}, {"date": "2019-04-23", "close": 35.11, "volume": 955028.0}, {"date": "2019-04-24", "close": 34.16, "volume": 1471749.0}, {"date": "2019-04-25", "close": 33.79, "volume": 636523.0}, {"date": "2019-04-26", "close": 33.94, "volume": 375069.0}, {"date": "2019-04-29", "close": 33.69, "volume": 516969.0}, {"date": "2019-04-30", "close": 33.21, "volume": 879781.0}, {"date": "2019-05-01", "close": 32.3, "volume": 546483.0}, {"date": "2019-05-02", "close": 32.06, "volume": 880685.0}, {"date": "2019-05-03", "close": 33.44, "volume": 1062472.0}, {"date": "2019-05-06", "close": 33.98, "volume": 1025225.0}, {"date": "2019-05-07", "close": 33.22, "volume": 707093.0}, {"date": "2019-05-08", "close": 34.24, "volume": 705071.0}, {"date": "2019-05-09", "close": 33.57, "volume": 2490132.0}, {"date": "2019-05-10", "close": 35.41, "volume": 5821951.0}, {"date": "2019-05-13", "close": 35.46, "volume": 1841255.0}, {"date": "2019-05-14", "close": 36.54, "volume": 1527016.0}, {"date": "2019-05-15", "close": 38.28, "volume": 1758479.0}, {"date": "2019-05-16", "close": 38.83, "volume": 1431861.0}, {"date": "2019-05-17", "close": 39.78, "volume": 1019285.0}, {"date": "2019-05-20", "close": 40.14, "volume": 1265492.0}, {"date": "2019-05-21", "close": 41.28, "volume": 959707.0}, {"date": "2019-05-22", "close": 41.89, "volume": 868574.0}, {"date": "2019-05-23", "close": 41.1, "volume": 804785.0}, {"date": "2019-05-24", "close": 41.36, "volume": 661777.0}, {"date": "2019-05-28", "close": 41.18, "volume": 527725.0}, {"date": "2019-05-29", "close": 41.95, "volume": 917995.0}, {"date": "2019-05-30", "close": 43.08, "volume": 1067842.0}, {"date": "2019-05-31", "close": 42.33, "volume": 790171.0}, {"date": "2019-06-03", "close": 41.38, "volume": 835831.0}, {"date": "2019-06-04", "close": 43.69, "volume": 768141.0}, {"date": "2019-06-05", "close": 45.65, "volume": 1096562.0}, {"date": "2019-06-06", "close": 46.43, "volume": 947827.0}, {"date": "2019-06-07", "close": 45.8, "volume": 748788.0}, {"date": "2019-06-10", "close": 45.29, "volume": 1171424.0}, {"date": "2019-06-11", "close": 44.93, "volume": 613290.0}, {"date": "2019-06-12", "close": 44.14, "volume": 632473.0}, {"date": "2019-06-13", "close": 45.35, "volume": 1391640.0}, {"date": "2019-06-14", "close": 44.78, "volume": 746980.0}, {"date": "2019-06-17", "close": 45.34, "volume": 697390.0}, {"date": "2019-06-18", "close": 45.75, "volume": 833456.0}, {"date": "2019-06-19", "close": 44.77, "volume": 1077341.0}, {"date": "2019-06-20", "close": 45.99, "volume": 915456.0}, {"date": "2019-06-21", "close": 44.6, "volume": 797008.0}, {"date": "2019-06-24", "close": 45.2, "volume": 772332.0}, {"date": "2019-06-25", "close": 42.19, "volume": 899975.0}, {"date": "2019-06-26", "close": 43.18, "volume": 823485.0}, {"date": "2019-06-27", "close": 44.3, "volume": 1204078.0}, {"date": "2019-06-28", "close": 45.76, "volume": 1357407.0}, {"date": "2019-07-01", "close": 47.15, "volume": 1473656.0}, {"date": "2019-07-02", "close": 47.43, "volume": 943374.0}, {"date": "2019-07-03", "close": 47.69, "volume": 504842.0}, {"date": "2019-07-05", "close": 47.91, "volume": 439260.0}, {"date": "2019-07-08", "close": 48.32, "volume": 666731.0}, {"date": "2019-07-09", "close": 49.39, "volume": 706417.0}, {"date": "2019-07-10", "close": 50.88, "volume": 1084244.0}, {"date": "2019-07-11", "close": 48.7, "volume": 1454119.0}, {"date": "2019-07-12", "close": 49.91, "volume": 745537.0}, {"date": "2019-07-15", "close": 49.12, "volume": 829555.0}, {"date": "2019-07-16", "close": 48.62, "volume": 788603.0}, {"date": "2019-07-17", "close": 47.96, "volume": 702033.0}, {"date": "2019-07-18", "close": 48.02, "volume": 787457.0}, {"date": "2019-07-19", "close": 46.77, "volume": 945041.0}, {"date": "2019-07-22", "close": 47.17, "volume": 508262.0}, {"date": "2019-07-23", "close": 49.25, "volume": 898140.0}, {"date": "2019-07-24", "close": 48.68, "volume": 373989.0}, {"date": "2019-07-25", "close": 48.74, "volume": 282553.0}, {"date": "2019-07-26", "close": 48.94, "volume": 378704.0}, {"date": "2019-07-29", "close": 49.16, "volume": 342697.0}, {"date": "2019-07-30", "close": 48.77, "volume": 721964.0}, {"date": "2019-07-31", "close": 49.84, "volume": 1097014.0}, {"date": "2019-08-01", "close": 49.48, "volume": 597965.0}, {"date": "2019-08-02", "close": 48.94, "volume": 647121.0}, {"date": "2019-08-05", "close": 46.85, "volume": 718190.0}, {"date": "2019-08-06", "close": 49.43, "volume": 1151173.0}, {"date": "2019-08-07", "close": 49.75, "volume": 1531392.0}, {"date": "2019-08-08", "close": 41.85, "volume": 4681304.0}, {"date": "2019-08-09", "close": 39.17, "volume": 1929770.0}, {"date": "2019-08-12", "close": 36.72, "volume": 1763091.0}, {"date": "2019-08-13", "close": 36.42, "volume": 1137673.0}, {"date": "2019-08-14", "close": 34.66, "volume": 1280324.0}, {"date": "2019-08-15", "close": 34.27, "volume": 1036103.0}, {"date": "2019-08-16", "close": 35.63, "volume": 831183.0}, {"date": "2019-08-19", "close": 35.78, "volume": 633728.0}, {"date": "2019-08-20", "close": 34.9, "volume": 547676.0}, {"date": "2019-08-21", "close": 35.28, "volume": 416894.0}, {"date": "2019-08-22", "close": 35.07, "volume": 357889.0}, {"date": "2019-08-23", "close": 34.19, "volume": 449015.0}, {"date": "2019-08-26", "close": 33.4, "volume": 433309.0}, {"date": "2019-08-27", "close": 32.4, "volume": 962343.0}, {"date": "2019-08-28", "close": 32.78, "volume": 865973.0}, {"date": "2019-08-29", "close": 33.74, "volume": 700269.0}, {"date": "2019-08-30", "close": 34.17, "volume": 639559.0}, {"date": "2019-09-03", "close": 32.89, "volume": 463901.0}, {"date": "2019-09-04", "close": 32.23, "volume": 1350136.0}, {"date": "2019-09-05", "close": 31.97, "volume": 880349.0}, {"date": "2019-09-06", "close": 31.44, "volume": 576963.0}, {"date": "2019-09-09", "close": 30.89, "volume": 875936.0}, {"date": "2019-09-10", "close": 32.63, "volume": 1127772.0}, {"date": "2019-09-11", "close": 32.88, "volume": 581634.0}, {"date": "2019-09-12", "close": 31.98, "volume": 486268.0}, {"date": "2019-09-13", "close": 31.93, "volume": 550120.0}, {"date": "2019-09-16", "close": 32.26, "volume": 385161.0}, {"date": "2019-09-17", "close": 32.07, "volume": 430275.0}, {"date": "2019-09-18", "close": 30.99, "volume": 610696.0}, {"date": "2019-09-19", "close": 30.58, "volume": 803974.0}, {"date": "2019-09-20", "close": 30.46, "volume": 1588791.0}, {"date": "2019-09-23", "close": 30.13, "volume": 900733.0}, {"date": "2019-09-24", "close": 29.49, "volume": 2578936.0}, {"date": "2019-09-25", "close": 30.21, "volume": 1848289.0}, {"date": "2019-09-26", "close": 29.63, "volume": 651401.0}, {"date": "2019-09-27", "close": 29.17, "volume": 869645.0}, {"date": "2019-09-30", "close": 29.545, "volume": 549718.0}, {"date": "2019-10-01", "close": 29.45, "volume": 649610.0}, {"date": "2019-10-02", "close": 28.6, "volume": 787763.0}, {"date": "2019-10-03", "close": 29.1, "volume": 409585.0}, {"date": "2019-10-04", "close": 29.68, "volume": 577898.0}, {"date": "2019-10-07", "close": 30.13, "volume": 624773.0}, {"date": "2019-10-08", "close": 28.63, "volume": 706312.0}, {"date": "2019-10-09", "close": 29.08, "volume": 502713.0}, {"date": "2019-10-10", "close": 28.7, "volume": 711326.0}, {"date": "2019-10-11", "close": 29.26, "volume": 465113.0}, {"date": "2019-10-14", "close": 30.02, "volume": 655908.0}, {"date": "2019-10-15", "close": 30.93, "volume": 719123.0}, {"date": "2019-10-16", "close": 31.02, "volume": 604923.0}, {"date": "2019-10-17", "close": 31.93, "volume": 837058.0}, {"date": "2019-10-18", "close": 31.75, "volume": 445344.0}, {"date": "2019-10-21", "close": 32.905, "volume": 435829.0}, {"date": "2019-10-22", "close": 32.58, "volume": 770967.0}, {"date": "2019-10-23", "close": 32.88, "volume": 294701.0}, {"date": "2019-10-24", "close": 33.14, "volume": 376017.0}, {"date": "2019-10-25", "close": 33.98, "volume": 379484.0}, {"date": "2019-10-28", "close": 34.51, "volume": 464173.0}, {"date": "2019-10-29", "close": 33.46, "volume": 467584.0}, {"date": "2019-10-30", "close": 32.9, "volume": 376906.0}, {"date": "2019-10-31", "close": 32.39, "volume": 634410.0}, {"date": "2019-11-01", "close": 33.62, "volume": 510467.0}, {"date": "2019-11-04", "close": 33.86, "volume": 411423.0}, {"date": "2019-11-05", "close": 33.29, "volume": 531302.0}, {"date": "2019-11-06", "close": 33.61, "volume": 372323.0}, {"date": "2019-11-07", "close": 33.72, "volume": 1489255.0}, {"date": "2019-11-08", "close": 37.43, "volume": 2701888.0}, {"date": "2019-11-11", "close": 38.56, "volume": 598696.0}, {"date": "2019-11-12", "close": 37.7, "volume": 605645.0}, {"date": "2019-11-13", "close": 37.93, "volume": 418552.0}, {"date": "2019-11-14", "close": 38.74, "volume": 445847.0}, {"date": "2019-11-15", "close": 39.51, "volume": 574739.0}, {"date": "2019-11-18", "close": 39.74, "volume": 548130.0}, {"date": "2019-11-19", "close": 37.5, "volume": 600020.0}, {"date": "2019-11-20", "close": 38.58, "volume": 848015.0}, {"date": "2019-11-21", "close": 39.44, "volume": 744280.0}, {"date": "2019-11-22", "close": 40.62, "volume": 546740.0}, {"date": "2019-11-25", "close": 40.47, "volume": 385399.0}, {"date": "2019-11-26", "close": 40.01, "volume": 431503.0}, {"date": "2019-11-27", "close": 38.92, "volume": 605210.0}, {"date": "2019-11-29", "close": 39.06, "volume": 250403.0}, {"date": "2019-12-02", "close": 39.68, "volume": 598814.0}, {"date": "2019-12-03", "close": 39.99, "volume": 466637.0}, {"date": "2019-12-04", "close": 40.35, "volume": 439865.0}, {"date": "2019-12-05", "close": 40.78, "volume": 308731.0}, {"date": "2019-12-06", "close": 40.71, "volume": 475037.0}, {"date": "2019-12-09", "close": 40.35, "volume": 402289.0}, {"date": "2019-12-10", "close": 41.01, "volume": 630784.0}, {"date": "2019-12-11", "close": 42.28, "volume": 611341.0}, {"date": "2019-12-12", "close": 41.96, "volume": 473804.0}, {"date": "2019-12-13", "close": 41.81, "volume": 264208.0}, {"date": "2019-12-16", "close": 42.54, "volume": 355546.0}, {"date": "2019-12-17", "close": 42.72, "volume": 363293.0}, {"date": "2019-12-18", "close": 43.75, "volume": 447448.0}, {"date": "2019-12-19", "close": 44.43, "volume": 396787.0}, {"date": "2019-12-20", "close": 43.54, "volume": 532044.0}, {"date": "2019-12-23", "close": 44.1, "volume": 290221.0}, {"date": "2019-12-24", "close": 44.7, "volume": 125746.0}, {"date": "2019-12-26", "close": 45.32, "volume": 203919.0}, {"date": "2019-12-27", "close": 45.83, "volume": 365730.0}, {"date": "2019-12-30", "close": 45.4, "volume": 334963.0}, {"date": "2019-12-31", "close": 45.74, "volume": 330710.0}, {"date": "2020-01-02", "close": 45.0, "volume": 385013.0}, {"date": "2020-01-03", "close": 44.56, "volume": 435047.0}, {"date": "2020-01-06", "close": 44.43, "volume": 785595.0}, {"date": "2020-01-07", "close": 45.48, "volume": 601141.0}, {"date": "2020-01-08", "close": 45.38, "volume": 251876.0}, {"date": "2020-01-09", "close": 45.47, "volume": 209378.0}, {"date": "2020-01-10", "close": 45.33, "volume": 844082.0}, {"date": "2020-01-13", "close": 46.29, "volume": 380366.0}, {"date": "2020-01-14", "close": 46.86, "volume": 432254.0}, {"date": "2020-01-15", "close": 46.51, "volume": 333213.0}, {"date": "2020-01-16", "close": 46.91, "volume": 934824.0}, {"date": "2020-01-17", "close": 47.66, "volume": 488236.0}, {"date": "2020-01-21", "close": 47.87, "volume": 489713.0}, {"date": "2020-01-22", "close": 47.73, "volume": 381446.0}, {"date": "2020-01-23", "close": 47.92, "volume": 204123.0}, {"date": "2020-01-24", "close": 48.07, "volume": 280677.0}, {"date": "2020-01-27", "close": 47.01, "volume": 443842.0}, {"date": "2020-01-28", "close": 47.12, "volume": 488695.0}, {"date": "2020-01-29", "close": 47.73, "volume": 936789.0}, {"date": "2020-01-30", "close": 47.24, "volume": 442297.0}, {"date": "2020-01-31", "close": 46.2, "volume": 680221.0}, {"date": "2020-02-03", "close": 46.59, "volume": 483600.0}, {"date": "2020-02-04", "close": 49.01, "volume": 496512.0}, {"date": "2020-02-05", "close": 49.13, "volume": 351922.0}, {"date": "2020-02-06", "close": 50.04, "volume": 323578.0}, {"date": "2020-02-07", "close": 50.14, "volume": 474892.0}, {"date": "2020-02-10", "close": 50.38, "volume": 263411.0}, {"date": "2020-02-11", "close": 50.63, "volume": 350833.0}, {"date": "2020-02-12", "close": 50.62, "volume": 354506.0}, {"date": "2020-02-13", "close": 51.63, "volume": 511575.0}, {"date": "2020-02-14", "close": 51.68, "volume": 382982.0}, {"date": "2020-02-18", "close": 52.39, "volume": 799388.0}, {"date": "2020-02-19", "close": 54.84, "volume": 2506692.0}, {"date": "2020-02-20", "close": 64.17, "volume": 4791503.0}, {"date": "2020-02-21", "close": 65.59, "volume": 1368786.0}, {"date": "2020-02-24", "close": 59.99, "volume": 1668210.0}, {"date": "2020-02-25", "close": 58.14, "volume": 731646.0}, {"date": "2020-02-26", "close": 57.54, "volume": 683150.0}, {"date": "2020-02-27", "close": 54.36, "volume": 1109188.0}, {"date": "2020-02-28", "close": 55.67, "volume": 1740335.0}, {"date": "2020-03-02", "close": 54.62, "volume": 1012257.0}, {"date": "2020-03-03", "close": 53.51, "volume": 992864.0}, {"date": "2020-03-04", "close": 54.35, "volume": 524513.0}, {"date": "2020-03-05", "close": 51.93, "volume": 456021.0}, {"date": "2020-03-06", "close": 49.74, "volume": 730624.0}, {"date": "2020-03-09", "close": 45.15, "volume": 790624.0}, {"date": "2020-03-10", "close": 45.58, "volume": 911722.0}, {"date": "2020-03-11", "close": 41.31, "volume": 1404597.0}, {"date": "2020-03-12", "close": 35.14, "volume": 2241359.0}, {"date": "2020-03-13", "close": 36.32, "volume": 1481503.0}, {"date": "2020-03-16", "close": 27.95, "volume": 2519599.0}, {"date": "2020-03-17", "close": 27.38, "volume": 1599432.0}, {"date": "2020-03-18", "close": 23.51, "volume": 2601142.0}, {"date": "2020-03-19", "close": 25.0, "volume": 1793003.0}, {"date": "2020-03-20", "close": 26.49, "volume": 2035490.0}, {"date": "2020-03-23", "close": 30.06, "volume": 1357559.0}, {"date": "2020-03-24", "close": 35.52, "volume": 1695978.0}, {"date": "2020-03-25", "close": 37.78, "volume": 2450471.0}, {"date": "2020-03-26", "close": 38.66, "volume": 1317062.0}, {"date": "2020-03-27", "close": 35.91, "volume": 1992308.0}, {"date": "2020-03-30", "close": 34.71, "volume": 1236930.0}, {"date": "2020-03-31", "close": 33.97, "volume": 862228.0}, {"date": "2020-04-01", "close": 30.04, "volume": 1008004.0}, {"date": "2020-04-02", "close": 29.1, "volume": 779152.0}, {"date": "2020-04-03", "close": 29.58, "volume": 661366.0}, {"date": "2020-04-06", "close": 36.52, "volume": 1406323.0}, {"date": "2020-04-07", "close": 37.25, "volume": 1444977.0}, {"date": "2020-04-08", "close": 38.65, "volume": 1132634.0}, {"date": "2020-04-09", "close": 40.07, "volume": 1156393.0}, {"date": "2020-04-13", "close": 37.95, "volume": 699234.0}, {"date": "2020-04-14", "close": 38.31, "volume": 734421.0}, {"date": "2020-04-15", "close": 35.74, "volume": 520740.0}, {"date": "2020-04-16", "close": 33.0, "volume": 696037.0}, {"date": "2020-04-17", "close": 35.88, "volume": 691173.0}, {"date": "2020-04-20", "close": 35.97, "volume": 363749.0}, {"date": "2020-04-21", "close": 35.67, "volume": 541912.0}, {"date": "2020-04-22", "close": 38.01, "volume": 674865.0}, {"date": "2020-04-23", "close": 37.84, "volume": 602332.0}, {"date": "2020-04-24", "close": 40.17, "volume": 601065.0}, {"date": "2020-04-27", "close": 42.19, "volume": 585436.0}, {"date": "2020-04-28", "close": 41.76, "volume": 717135.0}, {"date": "2020-04-29", "close": 44.98, "volume": 648754.0}, {"date": "2020-04-30", "close": 43.54, "volume": 398415.0}, {"date": "2020-05-01", "close": 41.73, "volume": 510323.0}, {"date": "2020-05-04", "close": 41.83, "volume": 306436.0}, {"date": "2020-05-05", "close": 42.86, "volume": 362609.0}, {"date": "2020-05-06", "close": 42.92, "volume": 676146.0}, {"date": "2020-05-07", "close": 48.19, "volume": 1371695.0}, {"date": "2020-05-08", "close": 52.69, "volume": 2863420.0}, {"date": "2020-05-11", "close": 55.11, "volume": 1164304.0}, {"date": "2020-05-12", "close": 48.52, "volume": 1410241.0}, {"date": "2020-05-13", "close": 46.25, "volume": 1633276.0}, {"date": "2020-05-14", "close": 47.1, "volume": 882525.0}, {"date": "2020-05-15", "close": 48.51, "volume": 573700.0}, {"date": "2020-05-18", "close": 49.44, "volume": 885504.0}, {"date": "2020-05-19", "close": 50.71, "volume": 602037.0}, {"date": "2020-05-20", "close": 53.41, "volume": 729044.0}, {"date": "2020-05-21", "close": 53.43, "volume": 460213.0}, {"date": "2020-05-22", "close": 55.98, "volume": 1078723.0}, {"date": "2020-05-26", "close": 58.65, "volume": 1449239.0}, {"date": "2020-05-27", "close": 59.04, "volume": 983931.0}, {"date": "2020-05-28", "close": 57.21, "volume": 605314.0}, {"date": "2020-05-29", "close": 57.96, "volume": 592045.0}, {"date": "2020-06-01", "close": 58.3, "volume": 458314.0}, {"date": "2020-06-02", "close": 59.32, "volume": 487512.0}, {"date": "2020-06-03", "close": 62.13, "volume": 730236.0}, {"date": "2020-06-04", "close": 61.38, "volume": 936158.0}, {"date": "2020-06-05", "close": 59.52, "volume": 1051712.0}, {"date": "2020-06-08", "close": 62.15, "volume": 896880.0}, {"date": "2020-06-09", "close": 60.99, "volume": 674066.0}, {"date": "2020-06-10", "close": 59.51, "volume": 570782.0}, {"date": "2020-06-11", "close": 56.28, "volume": 639563.0}, {"date": "2020-06-12", "close": 56.95, "volume": 422896.0}, {"date": "2020-06-15", "close": 60.02, "volume": 556923.0}, {"date": "2020-06-16", "close": 59.4, "volume": 642398.0}, {"date": "2020-06-17", "close": 60.58, "volume": 641068.0}, {"date": "2020-06-18", "close": 61.33, "volume": 391806.0}, {"date": "2020-06-19", "close": 62.0, "volume": 814262.0}, {"date": "2020-06-22", "close": 60.51, "volume": 595292.0}, {"date": "2020-06-23", "close": 62.77, "volume": 805483.0}, {"date": "2020-06-24", "close": 59.02, "volume": 568364.0}, {"date": "2020-06-25", "close": 58.86, "volume": 393607.0}, {"date": "2020-06-26", "close": 55.43, "volume": 1056525.0}, {"date": "2020-06-29", "close": 56.71, "volume": 446556.0}, {"date": "2020-06-30", "close": 57.48, "volume": 523845.0}, {"date": "2020-07-01", "close": 58.6, "volume": 394005.0}, {"date": "2020-07-02", "close": 59.39, "volume": 583590.0}, {"date": "2020-07-06", "close": 60.98, "volume": 558588.0}, {"date": "2020-07-07", "close": 62.03, "volume": 666168.0}, {"date": "2020-07-08", "close": 63.2, "volume": 591546.0}, {"date": "2020-07-09", "close": 62.42, "volume": 258213.0}, {"date": "2020-07-10", "close": 61.75, "volume": 366612.0}, {"date": "2020-07-13", "close": 58.22, "volume": 653157.0}, {"date": "2020-07-14", "close": 57.75, "volume": 487541.0}, {"date": "2020-07-15", "close": 58.97, "volume": 459602.0}, {"date": "2020-07-16", "close": 61.74, "volume": 423436.0}, {"date": "2020-07-17", "close": 64.05, "volume": 549803.0}, {"date": "2020-07-20", "close": 65.97, "volume": 689634.0}, {"date": "2020-07-21", "close": 64.56, "volume": 544917.0}, {"date": "2020-07-22", "close": 66.98, "volume": 459869.0}, {"date": "2020-07-23", "close": 65.33, "volume": 656758.0}, {"date": "2020-07-24", "close": 65.43, "volume": 521702.0}, {"date": "2020-07-27", "close": 66.73, "volume": 655593.0}, {"date": "2020-07-28", "close": 64.86, "volume": 485595.0}, {"date": "2020-07-29", "close": 66.41, "volume": 435513.0}, {"date": "2020-07-30", "close": 69.53, "volume": 637960.0}, {"date": "2020-07-31", "close": 68.09, "volume": 539569.0}, {"date": "2020-08-03", "close": 67.76, "volume": 306471.0}, {"date": "2020-08-04", "close": 68.1, "volume": 547779.0}, {"date": "2020-08-05", "close": 70.64, "volume": 820380.0}, {"date": "2020-08-06", "close": 71.57, "volume": 1370901.0}, {"date": "2020-08-07", "close": 79.84, "volume": 3805423.0}, {"date": "2020-08-10", "close": 79.41, "volume": 944680.0}, {"date": "2020-08-11", "close": 75.24, "volume": 534790.0}, {"date": "2020-08-12", "close": 76.1, "volume": 388614.0}, {"date": "2020-08-13", "close": 74.56, "volume": 824036.0}, {"date": "2020-08-14", "close": 76.67, "volume": 464208.0}, {"date": "2020-08-17", "close": 79.82, "volume": 478525.0}, {"date": "2020-08-18", "close": 82.39, "volume": 560852.0}, {"date": "2020-08-19", "close": 83.5, "volume": 575712.0}, {"date": "2020-08-20", "close": 82.88, "volume": 504698.0}, {"date": "2020-08-21", "close": 82.89, "volume": 615368.0}, {"date": "2020-08-24", "close": 83.36, "volume": 460076.0}, {"date": "2020-08-25", "close": 82.63, "volume": 388077.0}, {"date": "2020-08-26", "close": 83.55, "volume": 562764.0}, {"date": "2020-08-27", "close": 84.96, "volume": 477863.0}, {"date": "2020-08-28", "close": 86.95, "volume": 460092.0}, {"date": "2020-08-31", "close": 85.28, "volume": 453382.0}, {"date": "2020-09-01", "close": 88.26, "volume": 395249.0}, {"date": "2020-09-02", "close": 88.9, "volume": 1039058.0}, {"date": "2020-09-03", "close": 85.02, "volume": 529559.0}, {"date": "2020-09-04", "close": 83.44, "volume": 485685.0}, {"date": "2020-09-08", "close": 80.49, "volume": 561321.0}, {"date": "2020-09-09", "close": 82.27, "volume": 516291.0}, {"date": "2020-09-10", "close": 82.54, "volume": 597156.0}, {"date": "2020-09-11", "close": 85.24, "volume": 576147.0}, {"date": "2020-09-14", "close": 87.05, "volume": 795138.0}, {"date": "2020-09-15", "close": 91.0, "volume": 1059740.0}, {"date": "2020-09-16", "close": 94.7, "volume": 1268464.0}, {"date": "2020-09-17", "close": 95.97, "volume": 1530908.0}, {"date": "2020-09-18", "close": 95.31, "volume": 1259087.0}, {"date": "2020-09-21", "close": 94.81, "volume": 1324929.0}, {"date": "2020-09-22", "close": 98.6, "volume": 1321279.0}, {"date": "2020-09-23", "close": 95.93, "volume": 863534.0}, {"date": "2020-09-24", "close": 97.44, "volume": 615658.0}, {"date": "2020-09-25", "close": 101.2, "volume": 758670.0}, {"date": "2020-09-28", "close": 100.98, "volume": 421708.0}, {"date": "2020-09-29", "close": 101.39, "volume": 487854.0}, {"date": "2020-09-30", "close": 101.54, "volume": 672993.0}, {"date": "2020-10-01", "close": 107.56, "volume": 1176734.0}, {"date": "2020-10-02", "close": 108.0, "volume": 718840.0}, {"date": "2020-10-05", "close": 110.26, "volume": 683060.0}, {"date": "2020-10-06", "close": 105.28, "volume": 723722.0}, {"date": "2020-10-07", "close": 105.79, "volume": 866921.0}, {"date": "2020-10-08", "close": 105.09, "volume": 439122.0}, {"date": "2020-10-09", "close": 104.64, "volume": 762676.0}, {"date": "2020-10-12", "close": 101.09, "volume": 578630.0}, {"date": "2020-10-13", "close": 101.55, "volume": 522864.0}, {"date": "2020-10-14", "close": 103.36, "volume": 510055.0}, {"date": "2020-10-15", "close": 102.29, "volume": 426710.0}, {"date": "2020-10-16", "close": 97.87, "volume": 819606.0}, {"date": "2020-10-19", "close": 98.82, "volume": 537750.0}, {"date": "2020-10-20", "close": 99.06, "volume": 1078822.0}, {"date": "2020-10-21", "close": 99.1, "volume": 452217.0}, {"date": "2020-10-22", "close": 97.17, "volume": 747755.0}, {"date": "2020-10-23", "close": 96.76, "volume": 435806.0}, {"date": "2020-10-26", "close": 92.53, "volume": 558741.0}, {"date": "2020-10-27", "close": 93.08, "volume": 456082.0}, {"date": "2020-10-28", "close": 90.28, "volume": 508667.0}, {"date": "2020-10-29", "close": 92.72, "volume": 881811.0}, {"date": "2020-10-30", "close": 89.33, "volume": 699895.0}, {"date": "2020-11-02", "close": 89.79, "volume": 573520.0}, {"date": "2020-11-03", "close": 92.46, "volume": 467095.0}, {"date": "2020-11-04", "close": 100.61, "volume": 904266.0}, {"date": "2020-11-05", "close": 104.11, "volume": 987791.0}, {"date": "2020-11-06", "close": 119.58, "volume": 2256513.0}, {"date": "2020-11-09", "close": 104.59, "volume": 1565098.0}, {"date": "2020-11-10", "close": 101.19, "volume": 937610.0}, {"date": "2020-11-11", "close": 110.11, "volume": 1620115.0}, {"date": "2020-11-12", "close": 108.69, "volume": 1074502.0}, {"date": "2020-11-13", "close": 107.97, "volume": 653984.0}, {"date": "2020-11-16", "close": 108.52, "volume": 557028.0}, {"date": "2020-11-17", "close": 106.96, "volume": 532941.0}, {"date": "2020-11-18", "close": 104.04, "volume": 628638.0}, {"date": "2020-11-19", "close": 111.24, "volume": 649565.0}, {"date": "2020-11-20", "close": 113.43, "volume": 903618.0}, {"date": "2020-11-23", "close": 116.34, "volume": 540590.0}, {"date": "2020-11-24", "close": 108.78, "volume": 991035.0}, {"date": "2020-11-25", "close": 109.45, "volume": 1061394.0}, {"date": "2020-11-27", "close": 110.6, "volume": 433248.0}, {"date": "2020-11-30", "close": 110.35, "volume": 4059648.0}, {"date": "2020-12-01", "close": 110.92, "volume": 941267.0}, {"date": "2020-12-02", "close": 111.88, "volume": 863489.0}, {"date": "2020-12-03", "close": 111.14, "volume": 980088.0}, {"date": "2020-12-04", "close": 110.43, "volume": 423321.0}, {"date": "2020-12-07", "close": 116.36, "volume": 521945.0}, {"date": "2020-12-08", "close": 117.63, "volume": 694639.0}, {"date": "2020-12-09", "close": 119.9, "volume": 928187.0}, {"date": "2020-12-10", "close": 123.65, "volume": 839979.0}, {"date": "2020-12-11", "close": 129.03, "volume": 740030.0}, {"date": "2020-12-14", "close": 137.65, "volume": 1271107.0}, {"date": "2020-12-15", "close": 138.08, "volume": 799224.0}, {"date": "2020-12-16", "close": 140.27, "volume": 906444.0}, {"date": "2020-12-17", "close": 142.89, "volume": 1191768.0}, {"date": "2020-12-18", "close": 140.15, "volume": 1833607.0}, {"date": "2020-12-21", "close": 141.36, "volume": 1049558.0}, {"date": "2020-12-22", "close": 146.69, "volume": 913709.0}, {"date": "2020-12-23", "close": 145.94, "volume": 750291.0}, {"date": "2020-12-24", "close": 143.86, "volume": 207519.0}, {"date": "2020-12-28", "close": 138.34, "volume": 507835.0}, {"date": "2020-12-29", "close": 136.43, "volume": 820301.0}, {"date": "2020-12-30", "close": 136.75, "volume": 273590.0}, {"date": "2020-12-31", "close": 135.94, "volume": 564717.0}, {"date": "2021-01-04", "close": 136.51, "volume": 907303.0}, {"date": "2021-01-05", "close": 139.6, "volume": 732668.0}, {"date": "2021-01-06", "close": 138.22, "volume": 624308.0}, {"date": "2021-01-07", "close": 146.93, "volume": 1188802.0}, {"date": "2021-01-08", "close": 150.02, "volume": 713947.0}, {"date": "2021-01-11", "close": 149.27, "volume": 441666.0}, {"date": "2021-01-12", "close": 152.21, "volume": 591414.0}, {"date": "2021-01-13", "close": 149.88, "volume": 488062.0}, {"date": "2021-01-14", "close": 150.84, "volume": 358759.0}, {"date": "2021-01-15", "close": 143.9, "volume": 468706.0}, {"date": "2021-01-19", "close": 149.98, "volume": 352751.0}, {"date": "2021-01-20", "close": 156.64, "volume": 1179940.0}, {"date": "2021-01-21", "close": 152.6, "volume": 739416.0}, {"date": "2021-01-22", "close": 152.05, "volume": 283264.0}, {"date": "2021-01-25", "close": 152.88, "volume": 469604.0}, {"date": "2021-01-26", "close": 145.68, "volume": 452462.0}, {"date": "2021-01-27", "close": 136.09, "volume": 1010595.0}, {"date": "2021-01-28", "close": 141.72, "volume": 748866.0}, {"date": "2021-01-29", "close": 138.72, "volume": 467054.0}, {"date": "2021-02-01", "close": 146.33, "volume": 451089.0}, {"date": "2021-02-02", "close": 153.39, "volume": 405933.0}, {"date": "2021-02-03", "close": 153.29, "volume": 288042.0}, {"date": "2021-02-04", "close": 156.85, "volume": 261514.0}, {"date": "2021-02-05", "close": 163.76, "volume": 971719.0}, {"date": "2021-02-08", "close": 169.08, "volume": 1361416.0}, {"date": "2021-02-09", "close": 172.93, "volume": 891837.0}, {"date": "2021-02-10", "close": 171.71, "volume": 989712.0}, {"date": "2021-02-11", "close": 200.6, "volume": 2211042.0}, {"date": "2021-02-12", "close": 202.94, "volume": 939937.0}, {"date": "2021-02-16", "close": 203.79, "volume": 959444.0}, {"date": "2021-02-17", "close": 193.55, "volume": 1175416.0}, {"date": "2021-02-18", "close": 187.15, "volume": 788748.0}, {"date": "2021-02-19", "close": 191.46, "volume": 1052119.0}, {"date": "2021-02-22", "close": 173.73, "volume": 1465491.0}, {"date": "2021-02-23", "close": 175.08, "volume": 934441.0}, {"date": "2021-02-24", "close": 172.22, "volume": 661042.0}, {"date": "2021-02-25", "close": 159.33, "volume": 716290.0}, {"date": "2021-02-26", "close": 169.82, "volume": 1626338.0}, {"date": "2021-03-01", "close": 175.85, "volume": 754664.0}, {"date": "2021-03-02", "close": 169.01, "volume": 690873.0}, {"date": "2021-03-03", "close": 153.04, "volume": 1194979.0}, {"date": "2021-03-04", "close": 137.63, "volume": 2767768.0}, {"date": "2021-03-05", "close": 139.97, "volume": 1941422.0}, {"date": "2021-03-08", "close": 130.04, "volume": 1039484.0}, {"date": "2021-03-09", "close": 142.56, "volume": 1116258.0}, {"date": "2021-03-10", "close": 149.02, "volume": 996961.0}, {"date": "2021-03-11", "close": 161.1, "volume": 926740.0}, {"date": "2021-03-12", "close": 156.83, "volume": 554938.0}, {"date": "2021-03-15", "close": 155.99, "volume": 592288.0}, {"date": "2021-03-16", "close": 150.23, "volume": 679446.0}, {"date": "2021-03-17", "close": 148.97, "volume": 938020.0}, {"date": "2021-03-18", "close": 137.8, "volume": 767277.0}, {"date": "2021-03-19", "close": 141.71, "volume": 902648.0}, {"date": "2021-03-22", "close": 143.89, "volume": 770742.0}, {"date": "2021-03-23", "close": 140.88, "volume": 441992.0}, {"date": "2021-03-24", "close": 133.22, "volume": 473212.0}, {"date": "2021-03-25", "close": 131.35, "volume": 703218.0}, {"date": "2021-03-26", "close": 132.08, "volume": 1140324.0}, {"date": "2021-03-29", "close": 122.88, "volume": 674082.0}, {"date": "2021-03-30", "close": 126.56, "volume": 688896.0}, {"date": "2021-03-31", "close": 131.38, "volume": 824758.0}, {"date": "2021-04-01", "close": 135.42, "volume": 522828.0}, {"date": "2021-04-05", "close": 137.21, "volume": 596612.0}, {"date": "2021-04-06", "close": 143.77, "volume": 709212.0}, {"date": "2021-04-07", "close": 141.37, "volume": 405548.0}, {"date": "2021-04-08", "close": 149.26, "volume": 604983.0}, {"date": "2021-04-09", "close": 147.6, "volume": 488916.0}, {"date": "2021-04-12", "close": 144.68, "volume": 326432.0}, {"date": "2021-04-13", "close": 146.13, "volume": 319148.0}, {"date": "2021-04-14", "close": 139.28, "volume": 411754.0}, {"date": "2021-04-15", "close": 143.25, "volume": 496068.0}, {"date": "2021-04-16", "close": 136.14, "volume": 675490.0}, {"date": "2021-04-19", "close": 134.59, "volume": 349765.0}, {"date": "2021-04-20", "close": 131.68, "volume": 387295.0}, {"date": "2021-04-21", "close": 137.04, "volume": 393658.0}, {"date": "2021-04-22", "close": 134.14, "volume": 381237.0}, {"date": "2021-04-23", "close": 138.94, "volume": 283418.0}, {"date": "2021-04-26", "close": 143.53, "volume": 330680.0}, {"date": "2021-04-27", "close": 141.77, "volume": 317812.0}, {"date": "2021-04-28", "close": 139.05, "volume": 399056.0}, {"date": "2021-04-29", "close": 135.28, "volume": 303305.0}, {"date": "2021-04-30", "close": 133.35, "volume": 353783.0}, {"date": "2021-05-03", "close": 129.08, "volume": 418804.0}, {"date": "2021-05-04", "close": 123.8, "volume": 1089026.0}, {"date": "2021-05-05", "close": 115.26, "volume": 1438775.0}, {"date": "2021-05-06", "close": 114.14, "volume": 1387038.0}, {"date": "2021-05-07", "close": 119.4, "volume": 705072.0}, {"date": "2021-05-10", "close": 113.87, "volume": 600581.0}, {"date": "2021-05-11", "close": 116.09, "volume": 663606.0}, {"date": "2021-05-12", "close": 109.87, "volume": 566976.0}, {"date": "2021-05-13", "close": 108.24, "volume": 514939.0}, {"date": "2021-05-14", "close": 113.32, "volume": 501661.0}, {"date": "2021-05-17", "close": 111.59, "volume": 365476.0}, {"date": "2021-05-18", "close": 110.43, "volume": 462544.0}, {"date": "2021-05-19", "close": 109.72, "volume": 456693.0}, {"date": "2021-05-20", "close": 113.81, "volume": 434870.0}, {"date": "2021-05-21", "close": 111.49, "volume": 382798.0}, {"date": "2021-05-24", "close": 114.86, "volume": 299208.0}, {"date": "2021-05-25", "close": 113.77, "volume": 458690.0}, {"date": "2021-05-26", "close": 116.32, "volume": 423084.0}, {"date": "2021-05-27", "close": 116.67, "volume": 817626.0}, {"date": "2021-05-28", "close": 118.29, "volume": 302672.0}, {"date": "2021-06-01", "close": 115.74, "volume": 463552.0}, {"date": "2021-06-02", "close": 113.67, "volume": 335241.0}, {"date": "2021-06-03", "close": 110.28, "volume": 335999.0}, {"date": "2021-06-04", "close": 110.45, "volume": 350251.0}, {"date": "2021-06-07", "close": 114.4, "volume": 368995.0}, {"date": "2021-06-08", "close": 115.19, "volume": 308491.0}, {"date": "2021-06-09", "close": 113.8, "volume": 570208.0}, {"date": "2021-06-10", "close": 112.54, "volume": 467077.0}, {"date": "2021-06-11", "close": 113.47, "volume": 631667.0}, {"date": "2021-06-14", "close": 116.6, "volume": 525570.0}, {"date": "2021-06-15", "close": 111.21, "volume": 567420.0}, {"date": "2021-06-16", "close": 108.84, "volume": 1185728.0}, {"date": "2021-06-17", "close": 113.66, "volume": 706102.0}, {"date": "2021-06-18", "close": 117.99, "volume": 917941.0}, {"date": "2021-06-21", "close": 113.84, "volume": 608195.0}, {"date": "2021-06-22", "close": 115.67, "volume": 330241.0}, {"date": "2021-06-23", "close": 118.15, "volume": 423123.0}, {"date": "2021-06-24", "close": 121.87, "volume": 628225.0}, {"date": "2021-06-25", "close": 118.96, "volume": 1729623.0}, {"date": "2021-06-28", "close": 124.53, "volume": 558538.0}, {"date": "2021-06-29", "close": 124.59, "volume": 421556.0}, {"date": "2021-06-30", "close": 122.53, "volume": 361146.0}, {"date": "2021-07-01", "close": 121.5, "volume": 590053.0}, {"date": "2021-07-02", "close": 118.03, "volume": 286755.0}, {"date": "2021-07-06", "close": 120.37, "volume": 337882.0}, {"date": "2021-07-07", "close": 119.04, "volume": 403652.0}, {"date": "2021-07-08", "close": 114.58, "volume": 545848.0}, {"date": "2021-07-09", "close": 116.59, "volume": 362259.0}, {"date": "2021-07-12", "close": 115.27, "volume": 600925.0}, {"date": "2021-07-13", "close": 111.82, "volume": 390853.0}, {"date": "2021-07-14", "close": 107.3, "volume": 458455.0}, {"date": "2021-07-15", "close": 106.28, "volume": 498306.0}, {"date": "2021-07-16", "close": 105.61, "volume": 334044.0}, {"date": "2021-07-19", "close": 106.29, "volume": 443368.0}, {"date": "2021-07-20", "close": 108.96, "volume": 884997.0}, {"date": "2021-07-21", "close": 112.69, "volume": 774373.0}, {"date": "2021-07-22", "close": 111.5, "volume": 589214.0}, {"date": "2021-07-23", "close": 113.28, "volume": 326879.0}, {"date": "2021-07-26", "close": 109.9, "volume": 257875.0}, {"date": "2021-07-27", "close": 107.35, "volume": 337372.0}, {"date": "2021-07-28", "close": 110.95, "volume": 295426.0}, {"date": "2021-07-29", "close": 108.64, "volume": 205175.0}, {"date": "2021-07-30", "close": 107.13, "volume": 231452.0}, {"date": "2021-08-02", "close": 108.75, "volume": 353772.0}, {"date": "2021-08-03", "close": 105.64, "volume": 405536.0}, {"date": "2021-08-04", "close": 110.43, "volume": 344882.0}, {"date": "2021-08-05", "close": 110.3, "volume": 859200.0}, {"date": "2021-08-06", "close": 103.24, "volume": 1107114.0}, {"date": "2021-08-09", "close": 103.41, "volume": 678875.0}, {"date": "2021-08-10", "close": 101.5, "volume": 511131.0}, {"date": "2021-08-11", "close": 101.58, "volume": 447741.0}, {"date": "2021-08-12", "close": 101.32, "volume": 389388.0}, {"date": "2021-08-13", "close": 99.33, "volume": 442971.0}, {"date": "2021-08-16", "close": 96.44, "volume": 617835.0}, {"date": "2021-08-17", "close": 95.34, "volume": 521473.0}, {"date": "2021-08-18", "close": 95.75, "volume": 339756.0}, {"date": "2021-08-19", "close": 93.5, "volume": 508077.0}, {"date": "2021-08-20", "close": 97.75, "volume": 630837.0}, {"date": "2021-08-23", "close": 98.42, "volume": 867486.0}, {"date": "2021-08-24", "close": 97.82, "volume": 489426.0}, {"date": "2021-08-25", "close": 100.22, "volume": 843659.0}, {"date": "2021-08-26", "close": 97.95, "volume": 709414.0}, {"date": "2021-08-27", "close": 98.63, "volume": 656623.0}, {"date": "2021-08-30", "close": 95.98, "volume": 612626.0}, {"date": "2021-08-31", "close": 95.6, "volume": 782376.0}, {"date": "2021-09-01", "close": 98.32, "volume": 934236.0}, {"date": "2021-09-02", "close": 98.63, "volume": 502980.0}, {"date": "2021-09-03", "close": 97.08, "volume": 322470.0}, {"date": "2021-09-07", "close": 98.18, "volume": 350324.0}, {"date": "2021-09-08", "close": 94.34, "volume": 560153.0}, {"date": "2021-09-09", "close": 92.88, "volume": 631789.0}, {"date": "2021-09-10", "close": 92.09, "volume": 564375.0}, {"date": "2021-09-13", "close": 94.65, "volume": 528379.0}, {"date": "2021-09-14", "close": 92.21, "volume": 309837.0}, {"date": "2021-09-15", "close": 92.12, "volume": 408544.0}, {"date": "2021-09-16", "close": 93.6, "volume": 377538.0}, {"date": "2021-09-17", "close": 96.14, "volume": 774460.0}, {"date": "2021-09-20", "close": 95.92, "volume": 710596.0}, {"date": "2021-09-21", "close": 95.18, "volume": 408978.0}, {"date": "2021-09-22", "close": 94.06, "volume": 347650.0}, {"date": "2021-09-23", "close": 94.28, "volume": 404245.0}, {"date": "2021-09-24", "close": 91.07, "volume": 499909.0}, {"date": "2021-09-27", "close": 91.08, "volume": 469099.0}, {"date": "2021-09-28", "close": 88.6, "volume": 655414.0}, {"date": "2021-09-29", "close": 86.88, "volume": 402010.0}, {"date": "2021-09-30", "close": 88.58, "volume": 518310.0}, {"date": "2021-10-01", "close": 91.4, "volume": 394528.0}, {"date": "2021-10-04", "close": 85.68, "volume": 768132.0}, {"date": "2021-10-05", "close": 86.37, "volume": 416038.0}, {"date": "2021-10-06", "close": 88.66, "volume": 500155.0}, {"date": "2021-10-07", "close": 93.22, "volume": 594511.0}, {"date": "2021-10-08", "close": 90.67, "volume": 427422.0}, {"date": "2021-10-11", "close": 89.79, "volume": 330867.0}, {"date": "2021-10-12", "close": 91.91, "volume": 278335.0}, {"date": "2021-10-13", "close": 94.01, "volume": 303313.0}, {"date": "2021-10-14", "close": 95.01, "volume": 263927.0}, {"date": "2021-10-15", "close": 94.3, "volume": 267988.0}, {"date": "2021-10-18", "close": 85.46, "volume": 1803401.0}, {"date": "2021-10-19", "close": 88.86, "volume": 1192866.0}, {"date": "2021-10-20", "close": 89.61, "volume": 949656.0}, {"date": "2021-10-21", "close": 93.32, "volume": 824082.0}, {"date": "2021-10-22", "close": 93.68, "volume": 781879.0}, {"date": "2021-10-25", "close": 96.36, "volume": 845357.0}, {"date": "2021-10-26", "close": 96.19, "volume": 768532.0}, {"date": "2021-10-27", "close": 94.4, "volume": 585299.0}, {"date": "2021-10-28", "close": 100.56, "volume": 1102505.0}, {"date": "2021-10-29", "close": 105.72, "volume": 5263645.0}, {"date": "2021-11-01", "close": 96.61, "volume": 2781148.0}, {"date": "2021-11-02", "close": 85.48, "volume": 3440673.0}, {"date": "2021-11-03", "close": 65.86, "volume": 13557340.0}, {"date": "2021-11-04", "close": 68.52, "volume": 4355440.0}, {"date": "2021-11-05", "close": 66.17, "volume": 3040680.0}, {"date": "2021-11-08", "close": 68.23, "volume": 2222385.0}, {"date": "2021-11-09", "close": 66.62, "volume": 1307601.0}, {"date": "2021-11-10", "close": 64.18, "volume": 2132971.0}, {"date": "2021-11-11", "close": 63.48, "volume": 1602974.0}, {"date": "2021-11-12", "close": 63.94, "volume": 840805.0}, {"date": "2021-11-15", "close": 63.6, "volume": 674018.0}, {"date": "2021-11-16", "close": 62.72, "volume": 987767.0}, {"date": "2021-11-17", "close": 60.12, "volume": 1141204.0}, {"date": "2021-11-18", "close": 57.31, "volume": 2088765.0}, {"date": "2021-11-19", "close": 56.39, "volume": 1268139.0}, {"date": "2021-11-22", "close": 53.65, "volume": 1902039.0}, {"date": "2021-11-23", "close": 54.39, "volume": 2400620.0}, {"date": "2021-11-24", "close": 56.11, "volume": 1310604.0}, {"date": "2021-11-26", "close": 55.07, "volume": 665404.0}, {"date": "2021-11-29", "close": 54.16, "volume": 1123721.0}, {"date": "2021-11-30", "close": 54.11, "volume": 1255504.0}, {"date": "2021-12-01", "close": 52.38, "volume": 925596.0}, {"date": "2021-12-02", "close": 53.77, "volume": 1004918.0}, {"date": "2021-12-03", "close": 59.43, "volume": 2314870.0}, {"date": "2021-12-06", "close": 60.27, "volume": 1408756.0}, {"date": "2021-12-07", "close": 61.85, "volume": 1198061.0}, {"date": "2021-12-08", "close": 64.48, "volume": 1041712.0}, {"date": "2021-12-09", "close": 61.24, "volume": 1116034.0}, {"date": "2021-12-10", "close": 59.1, "volume": 709390.0}, {"date": "2021-12-13", "close": 57.97, "volume": 1072322.0}, {"date": "2021-12-14", "close": 57.57, "volume": 961477.0}, {"date": "2021-12-15", "close": 59.91, "volume": 1066591.0}, {"date": "2021-12-16", "close": 58.03, "volume": 1066713.0}, {"date": "2021-12-17", "close": 61.06, "volume": 1529884.0}, {"date": "2021-12-20", "close": 58.34, "volume": 1182157.0}, {"date": "2021-12-21", "close": 60.78, "volume": 582052.0}, {"date": "2021-12-22", "close": 60.8, "volume": 420206.0}, {"date": "2021-12-23", "close": 62.34, "volume": 486940.0}, {"date": "2021-12-27", "close": 60.99, "volume": 796153.0}, {"date": "2021-12-28", "close": 60.0, "volume": 772907.0}, {"date": "2021-12-29", "close": 59.21, "volume": 352335.0}, {"date": "2021-12-30", "close": 61.27, "volume": 752142.0}, {"date": "2021-12-31", "close": 62.22, "volume": 744465.0}, {"date": "2022-01-03", "close": 61.93, "volume": 1222102.0}, {"date": "2022-01-04", "close": 60.8, "volume": 1376296.0}, {"date": "2022-01-05", "close": 56.93, "volume": 986668.0}, {"date": "2022-01-06", "close": 56.0, "volume": 856243.0}, {"date": "2022-01-07", "close": 55.2, "volume": 762123.0}, {"date": "2022-01-10", "close": 55.26, "volume": 712715.0}, {"date": "2022-01-11", "close": 57.73, "volume": 970161.0}, {"date": "2022-01-12", "close": 56.49, "volume": 558567.0}, {"date": "2022-01-13", "close": 55.77, "volume": 579075.0}, {"date": "2022-01-14", "close": 54.65, "volume": 775019.0}, {"date": "2022-01-18", "close": 53.09, "volume": 586905.0}, {"date": "2022-01-19", "close": 53.05, "volume": 531476.0}, {"date": "2022-01-20", "close": 53.21, "volume": 756765.0}, {"date": "2022-01-21", "close": 50.24, "volume": 1102495.0}, {"date": "2022-01-24", "close": 52.27, "volume": 1419530.0}, {"date": "2022-01-25", "close": 48.86, "volume": 779903.0}, {"date": "2022-01-26", "close": 47.09, "volume": 817477.0}, {"date": "2022-01-27", "close": 45.99, "volume": 1052612.0}, {"date": "2022-01-28", "close": 46.75, "volume": 944365.0}, {"date": "2022-01-31", "close": 49.86, "volume": 728834.0}, {"date": "2022-02-01", "close": 50.79, "volume": 567146.0}, {"date": "2022-02-02", "close": 48.39, "volume": 542300.0}, {"date": "2022-02-03", "close": 46.57, "volume": 782334.0}, {"date": "2022-02-04", "close": 47.74, "volume": 608754.0}, {"date": "2022-02-07", "close": 47.33, "volume": 648571.0}, {"date": "2022-02-08", "close": 47.45, "volume": 684319.0}, {"date": "2022-02-09", "close": 48.47, "volume": 710044.0}, {"date": "2022-02-10", "close": 47.86, "volume": 2831041.0}, {"date": "2022-02-11", "close": 53.92, "volume": 8236415.0}, {"date": "2022-02-14", "close": 57.35, "volume": 3408616.0}, {"date": "2022-02-15", "close": 64.88, "volume": 2797910.0}, {"date": "2022-02-16", "close": 63.31, "volume": 1234093.0}, {"date": "2022-02-17", "close": 62.23, "volume": 1192582.0}, {"date": "2022-02-18", "close": 60.8, "volume": 1549909.0}, {"date": "2022-02-22", "close": 57.82, "volume": 1303025.0}, {"date": "2022-02-23", "close": 54.32, "volume": 1196734.0}, {"date": "2022-02-24", "close": 57.52, "volume": 1124707.0}, {"date": "2022-02-25", "close": 57.95, "volume": 939077.0}, {"date": "2022-02-28", "close": 57.27, "volume": 974156.0}, {"date": "2022-03-01", "close": 57.44, "volume": 634950.0}, {"date": "2022-03-02", "close": 55.72, "volume": 653012.0}, {"date": "2022-03-03", "close": 53.4, "volume": 513037.0}, {"date": "2022-03-04", "close": 51.02, "volume": 698731.0}, {"date": "2022-03-07", "close": 48.37, "volume": 1191754.0}, {"date": "2022-03-08", "close": 46.87, "volume": 1354198.0}, {"date": "2022-03-09", "close": 49.93, "volume": 847148.0}, {"date": "2022-03-10", "close": 48.76, "volume": 761668.0}, {"date": "2022-03-11", "close": 47.05, "volume": 576647.0}, {"date": "2022-03-14", "close": 45.01, "volume": 874002.0}, {"date": "2022-03-15", "close": 46.03, "volume": 686120.0}, {"date": "2022-03-16", "close": 49.68, "volume": 927738.0}, {"date": "2022-03-17", "close": 52.02, "volume": 647025.0}, {"date": "2022-03-18", "close": 54.21, "volume": 847576.0}, {"date": "2022-03-21", "close": 52.25, "volume": 986116.0}, {"date": "2022-03-22", "close": 54.52, "volume": 660216.0}, {"date": "2022-03-23", "close": 53.38, "volume": 408157.0}, {"date": "2022-03-24", "close": 54.05, "volume": 412072.0}, {"date": "2022-03-25", "close": 50.85, "volume": 621468.0}, {"date": "2022-03-28", "close": 51.5, "volume": 655011.0}, {"date": "2022-03-29", "close": 54.11, "volume": 684442.0}, {"date": "2022-03-30", "close": 51.18, "volume": 654303.0}, {"date": "2022-03-31", "close": 48.23, "volume": 950181.0}, {"date": "2022-04-01", "close": 47.89, "volume": 551669.0}, {"date": "2022-04-04", "close": 52.03, "volume": 777309.0}, {"date": "2022-04-05", "close": 50.49, "volume": 769823.0}, {"date": "2022-04-06", "close": 47.72, "volume": 776596.0}, {"date": "2022-04-07", "close": 46.96, "volume": 644522.0}, {"date": "2022-04-08", "close": 46.15, "volume": 474717.0}, {"date": "2022-04-11", "close": 47.33, "volume": 491885.0}, {"date": "2022-04-12", "close": 45.75, "volume": 603720.0}, {"date": "2022-04-13", "close": 46.98, "volume": 609779.0}, {"date": "2022-04-14", "close": 46.65, "volume": 468574.0}, {"date": "2022-04-18", "close": 44.56, "volume": 721840.0}, {"date": "2022-04-19", "close": 46.61, "volume": 623522.0}, {"date": "2022-04-20", "close": 43.61, "volume": 753262.0}, {"date": "2022-04-21", "close": 41.79, "volume": 1178054.0}, {"date": "2022-04-22", "close": 41.15, "volume": 779901.0}, {"date": "2022-04-25", "close": 42.21, "volume": 720834.0}, {"date": "2022-04-26", "close": 38.52, "volume": 1103003.0}, {"date": "2022-04-27", "close": 37.7, "volume": 1221917.0}, {"date": "2022-04-28", "close": 39.61, "volume": 1158012.0}, {"date": "2022-04-29", "close": 38.65, "volume": 1198968.0}, {"date": "2022-05-02", "close": 39.8, "volume": 1098726.0}, {"date": "2022-05-03", "close": 42.48, "volume": 985340.0}, {"date": "2022-05-04", "close": 43.11, "volume": 784878.0}, {"date": "2022-05-05", "close": 39.05, "volume": 1728296.0}, {"date": "2022-05-06", "close": 37.37, "volume": 3754926.0}, {"date": "2022-05-09", "close": 36.52, "volume": 1921286.0}, {"date": "2022-05-10", "close": 36.09, "volume": 1571882.0}, {"date": "2022-05-11", "close": 34.86, "volume": 1239165.0}, {"date": "2022-05-12", "close": 37.29, "volume": 1305144.0}, {"date": "2022-05-13", "close": 40.14, "volume": 1481159.0}, {"date": "2022-05-16", "close": 38.69, "volume": 1250451.0}, {"date": "2022-05-17", "close": 41.18, "volume": 1026116.0}, {"date": "2022-05-18", "close": 40.4, "volume": 1049241.0}, {"date": "2022-05-19", "close": 42.31, "volume": 1650846.0}, {"date": "2022-05-20", "close": 40.23, "volume": 769269.0}, {"date": "2022-05-23", "close": 40.92, "volume": 991011.0}, {"date": "2022-05-24", "close": 36.4, "volume": 1530155.0}, {"date": "2022-05-25", "close": 37.43, "volume": 1183309.0}, {"date": "2022-05-26", "close": 38.35, "volume": 1116694.0}, {"date": "2022-05-27", "close": 41.04, "volume": 1556896.0}, {"date": "2022-05-31", "close": 39.96, "volume": 4616121.0}, {"date": "2022-06-01", "close": 39.26, "volume": 1112439.0}, {"date": "2022-06-02", "close": 41.47, "volume": 986165.0}, {"date": "2022-06-03", "close": 39.27, "volume": 620366.0}, {"date": "2022-06-06", "close": 40.34, "volume": 1199029.0}, {"date": "2022-06-07", "close": 40.84, "volume": 1006298.0}, {"date": "2022-06-08", "close": 40.98, "volume": 1165401.0}, {"date": "2022-06-09", "close": 37.3, "volume": 1545410.0}, {"date": "2022-06-10", "close": 35.61, "volume": 1424553.0}, {"date": "2022-06-13", "close": 32.22, "volume": 1400450.0}, {"date": "2022-06-14", "close": 30.22, "volume": 1095737.0}, {"date": "2022-06-15", "close": 31.51, "volume": 1137038.0}, {"date": "2022-06-16", "close": 28.89, "volume": 1148846.0}, {"date": "2022-06-17", "close": 29.69, "volume": 1361152.0}, {"date": "2022-06-21", "close": 30.23, "volume": 1148699.0}, {"date": "2022-06-22", "close": 31.67, "volume": 1118873.0}, {"date": "2022-06-23", "close": 34.51, "volume": 1351217.0}, {"date": "2022-06-24", "close": 35.69, "volume": 2213713.0}, {"date": "2022-06-27", "close": 34.36, "volume": 1365547.0}, {"date": "2022-06-28", "close": 33.38, "volume": 1211900.0}, {"date": "2022-06-29", "close": 33.0, "volume": 763814.0}, {"date": "2022-06-30", "close": 31.81, "volume": 1165335.0}, {"date": "2022-07-01", "close": 33.8, "volume": 1131684.0}, {"date": "2022-07-05", "close": 35.2, "volume": 926429.0}, {"date": "2022-07-06", "close": 34.85, "volume": 605156.0}, {"date": "2022-07-07", "close": 35.64, "volume": 493734.0}, {"date": "2022-07-08", "close": 35.12, "volume": 643213.0}, {"date": "2022-07-11", "close": 33.56, "volume": 569616.0}, {"date": "2022-07-12", "close": 34.4, "volume": 491268.0}, {"date": "2022-07-13", "close": 33.39, "volume": 613410.0}, {"date": "2022-07-14", "close": 33.67, "volume": 509949.0}, {"date": "2022-07-15", "close": 34.57, "volume": 768267.0}, {"date": "2022-07-18", "close": 34.16, "volume": 1096237.0}, {"date": "2022-07-19", "close": 36.49, "volume": 788613.0}, {"date": "2022-07-20", "close": 36.91, "volume": 756847.0}, {"date": "2022-07-21", "close": 37.67, "volume": 1107532.0}, {"date": "2022-07-22", "close": 36.45, "volume": 569830.0}, {"date": "2022-07-25", "close": 35.79, "volume": 587965.0}, {"date": "2022-07-26", "close": 33.86, "volume": 579017.0}, {"date": "2022-07-27", "close": 36.03, "volume": 799731.0}, {"date": "2022-07-28", "close": 34.9, "volume": 582575.0}, {"date": "2022-07-29", "close": 35.0, "volume": 702937.0}, {"date": "2022-08-01", "close": 35.62, "volume": 761517.0}, {"date": "2022-08-02", "close": 36.79, "volume": 640034.0}, {"date": "2022-08-03", "close": 38.05, "volume": 865982.0}, {"date": "2022-08-04", "close": 38.13, "volume": 1011734.0}, {"date": "2022-08-05", "close": 37.37, "volume": 1434307.0}, {"date": "2022-08-08", "close": 38.98, "volume": 1064115.0}, {"date": "2022-08-09", "close": 36.33, "volume": 834504.0}, {"date": "2022-08-10", "close": 39.35, "volume": 978643.0}, {"date": "2022-08-11", "close": 38.66, "volume": 953060.0}, {"date": "2022-08-12", "close": 39.67, "volume": 659378.0}, {"date": "2022-08-15", "close": 39.05, "volume": 415902.0}, {"date": "2022-08-16", "close": 38.36, "volume": 540491.0}, {"date": "2022-08-17", "close": 36.04, "volume": 552748.0}, {"date": "2022-08-18", "close": 35.95, "volume": 418688.0}, {"date": "2022-08-19", "close": 33.8, "volume": 638392.0}, {"date": "2022-08-22", "close": 32.73, "volume": 546694.0}, {"date": "2022-08-23", "close": 33.59, "volume": 648607.0}, {"date": "2022-08-24", "close": 34.56, "volume": 567161.0}, {"date": "2022-08-25", "close": 35.85, "volume": 368147.0}, {"date": "2022-08-26", "close": 34.11, "volume": 557538.0}, {"date": "2022-08-29", "close": 33.52, "volume": 495794.0}, {"date": "2022-08-30", "close": 33.76, "volume": 537369.0}, {"date": "2022-08-31", "close": 33.4, "volume": 721087.0}, {"date": "2022-09-01", "close": 34.33, "volume": 665867.0}, {"date": "2022-09-02", "close": 34.02, "volume": 483293.0}, {"date": "2022-09-06", "close": 33.51, "volume": 793235.0}, {"date": "2022-09-07", "close": 35.34, "volume": 634654.0}, {"date": "2022-09-08", "close": 37.58, "volume": 1188006.0}, {"date": "2022-09-09", "close": 38.2, "volume": 545157.0}, {"date": "2022-09-12", "close": 37.55, "volume": 755151.0}, {"date": "2022-09-13", "close": 35.87, "volume": 718208.0}, {"date": "2022-09-14", "close": 35.97, "volume": 838003.0}, {"date": "2022-09-15", "close": 36.21, "volume": 894736.0}, {"date": "2022-09-16", "close": 34.1, "volume": 2859636.0}, {"date": "2022-09-19", "close": 33.02, "volume": 892022.0}, {"date": "2022-09-20", "close": 32.39, "volume": 523966.0}, {"date": "2022-09-21", "close": 31.4, "volume": 426601.0}, {"date": "2022-09-22", "close": 30.54, "volume": 427885.0}, {"date": "2022-09-23", "close": 29.54, "volume": 867739.0}, {"date": "2022-09-26", "close": 29.27, "volume": 691288.0}, {"date": "2022-09-27", "close": 29.07, "volume": 503116.0}, {"date": "2022-09-28", "close": 29.83, "volume": 676413.0}, {"date": "2022-09-29", "close": 29.26, "volume": 556508.0}, {"date": "2022-09-30", "close": 28.63, "volume": 872337.0}, {"date": "2022-10-03", "close": 29.51, "volume": 544017.0}, {"date": "2022-10-04", "close": 31.55, "volume": 417869.0}, {"date": "2022-10-05", "close": 30.13, "volume": 775617.0}, {"date": "2022-10-06", "close": 30.61, "volume": 472143.0}, {"date": "2022-10-07", "close": 29.27, "volume": 603382.0}, {"date": "2022-10-10", "close": 29.38, "volume": 577377.0}, {"date": "2022-10-11", "close": 28.14, "volume": 757769.0}, {"date": "2022-10-12", "close": 28.81, "volume": 482964.0}, {"date": "2022-10-13", "close": 28.1, "volume": 462391.0}, {"date": "2022-10-14", "close": 27.02, "volume": 464173.0}, {"date": "2022-10-17", "close": 29.01, "volume": 1200578.0}, {"date": "2022-10-18", "close": 28.91, "volume": 596779.0}, {"date": "2022-10-19", "close": 28.81, "volume": 430715.0}, {"date": "2022-10-20", "close": 28.64, "volume": 401035.0}, {"date": "2022-10-21", "close": 29.37, "volume": 337568.0}, {"date": "2022-10-24", "close": 29.19, "volume": 282774.0}, {"date": "2022-10-25", "close": 31.29, "volume": 501546.0}, {"date": "2022-10-26", "close": 30.74, "volume": 717351.0}, {"date": "2022-10-27", "close": 30.7, "volume": 380612.0}, {"date": "2022-10-28", "close": 30.94, "volume": 426067.0}, {"date": "2022-10-31", "close": 30.93, "volume": 525685.0}, {"date": "2022-11-01", "close": 30.96, "volume": 500473.0}, {"date": "2022-11-02", "close": 29.43, "volume": 985342.0}, {"date": "2022-11-03", "close": 32.42, "volume": 1408380.0}, {"date": "2022-11-04", "close": 32.19, "volume": 1271523.0}, {"date": "2022-11-07", "close": 33.44, "volume": 859663.0}, {"date": "2022-11-08", "close": 32.77, "volume": 723988.0}, {"date": "2022-11-09", "close": 31.85, "volume": 593686.0}, {"date": "2022-11-10", "close": 35.45, "volume": 1159985.0}, {"date": "2022-11-11", "close": 37.48, "volume": 913323.0}, {"date": "2022-11-14", "close": 36.49, "volume": 835571.0}, {"date": "2022-11-15", "close": 37.26, "volume": 1047959.0}, {"date": "2022-11-16", "close": 36.5, "volume": 804911.0}, {"date": "2022-11-17", "close": 36.87, "volume": 624721.0}, {"date": "2022-11-18", "close": 34.81, "volume": 606542.0}, {"date": "2022-11-21", "close": 33.7, "volume": 510858.0}, {"date": "2022-11-22", "close": 34.08, "volume": 591384.0}, {"date": "2022-11-23", "close": 35.04, "volume": 410607.0}, {"date": "2022-11-25", "close": 34.82, "volume": 234858.0}, {"date": "2022-11-28", "close": 34.79, "volume": 532104.0}, {"date": "2022-11-29", "close": 34.81, "volume": 560080.0}, {"date": "2022-11-30", "close": 37.4, "volume": 793223.0}, {"date": "2022-12-01", "close": 37.92, "volume": 947665.0}, {"date": "2022-12-02", "close": 38.19, "volume": 509575.0}, {"date": "2022-12-05", "close": 37.06, "volume": 393706.0}, {"date": "2022-12-06", "close": 36.36, "volume": 553682.0}, {"date": "2022-12-07", "close": 35.05, "volume": 860713.0}, {"date": "2022-12-08", "close": 33.96, "volume": 5658446.0}, {"date": "2022-12-09", "close": 34.05, "volume": 1058275.0}, {"date": "2022-12-12", "close": 34.45, "volume": 748304.0}, {"date": "2022-12-13", "close": 37.07, "volume": 1327502.0}, {"date": "2022-12-14", "close": 37.14, "volume": 996299.0}, {"date": "2022-12-15", "close": 35.38, "volume": 669693.0}, {"date": "2022-12-16", "close": 35.02, "volume": 935573.0}, {"date": "2022-12-19", "close": 33.48, "volume": 478795.0}, {"date": "2022-12-20", "close": 32.67, "volume": 604791.0}, {"date": "2022-12-21", "close": 33.05, "volume": 605838.0}, {"date": "2022-12-22", "close": 32.44, "volume": 627279.0}, {"date": "2022-12-23", "close": 32.12, "volume": 277184.0}, {"date": "2022-12-27", "close": 31.54, "volume": 516294.0}, {"date": "2022-12-28", "close": 30.39, "volume": 588755.0}, {"date": "2022-12-29", "close": 31.1, "volume": 532708.0}, {"date": "2022-12-30", "close": 31.21, "volume": 698905.0}, {"date": "2023-01-03", "close": 32.82, "volume": 2288269.0}, {"date": "2023-01-04", "close": 34.74, "volume": 906668.0}, {"date": "2023-01-05", "close": 34.25, "volume": 594462.0}, {"date": "2023-01-06", "close": 34.96, "volume": 383628.0}, {"date": "2023-01-09", "close": 37.78, "volume": 1134116.0}, {"date": "2023-01-10", "close": 39.73, "volume": 1213379.0}, {"date": "2023-01-11", "close": 41.07, "volume": 771029.0}, {"date": "2023-01-12", "close": 42.07, "volume": 737302.0}, {"date": "2023-01-13", "close": 42.23, "volume": 439175.0}, {"date": "2023-01-17", "close": 41.67, "volume": 577935.0}, {"date": "2023-01-18", "close": 41.37, "volume": 489375.0}, {"date": "2023-01-19", "close": 40.83, "volume": 587388.0}, {"date": "2023-01-20", "close": 42.02, "volume": 441369.0}, {"date": "2023-01-23", "close": 43.19, "volume": 475872.0}, {"date": "2023-01-24", "close": 43.33, "volume": 492173.0}, {"date": "2023-01-25", "close": 41.14, "volume": 733942.0}, {"date": "2023-01-26", "close": 42.47, "volume": 506759.0}, {"date": "2023-01-27", "close": 43.25, "volume": 375819.0}, {"date": "2023-01-30", "close": 42.18, "volume": 368513.0}, {"date": "2023-01-31", "close": 42.96, "volume": 358499.0}, {"date": "2023-02-01", "close": 43.8, "volume": 662417.0}, {"date": "2023-02-02", "close": 46.14, "volume": 1060586.0}, {"date": "2023-02-03", "close": 45.03, "volume": 579453.0}, {"date": "2023-02-06", "close": 44.01, "volume": 459118.0}, {"date": "2023-02-07", "close": 45.47, "volume": 450024.0}, {"date": "2023-02-08", "close": 43.8, "volume": 447661.0}, {"date": "2023-02-09", "close": 42.63, "volume": 448489.0}, {"date": "2023-02-10", "close": 42.22, "volume": 461554.0}, {"date": "2023-02-13", "close": 44.15, "volume": 1369358.0}, {"date": "2023-02-14", "close": 44.89, "volume": 623694.0}, {"date": "2023-02-15", "close": 46.66, "volume": 1612314.0}, {"date": "2023-02-16", "close": 47.05, "volume": 1508172.0}, {"date": "2023-02-17", "close": 44.96, "volume": 872730.0}, {"date": "2023-02-21", "close": 42.71, "volume": 1251427.0}, {"date": "2023-02-22", "close": 41.74, "volume": 846626.0}, {"date": "2023-02-23", "close": 41.57, "volume": 596214.0}, {"date": "2023-02-24", "close": 40.5, "volume": 509795.0}, {"date": "2023-02-27", "close": 41.41, "volume": 418536.0}, {"date": "2023-02-28", "close": 41.35, "volume": 417806.0}, {"date": "2023-03-01", "close": 40.81, "volume": 363295.0}, {"date": "2023-03-02", "close": 41.54, "volume": 373303.0}, {"date": "2023-03-03", "close": 42.55, "volume": 406294.0}, {"date": "2023-03-06", "close": 41.77, "volume": 357161.0}, {"date": "2023-03-07", "close": 41.01, "volume": 279824.0}, {"date": "2023-03-08", "close": 41.08, "volume": 380626.0}, {"date": "2023-03-09", "close": 38.78, "volume": 696808.0}, {"date": "2023-03-10", "close": 38.65, "volume": 591764.0}, {"date": "2023-03-13", "close": 39.46, "volume": 630998.0}, {"date": "2023-03-14", "close": 39.61, "volume": 400686.0}, {"date": "2023-03-15", "close": 39.92, "volume": 593994.0}, {"date": "2023-03-16", "close": 40.85, "volume": 414425.0}, {"date": "2023-03-17", "close": 39.81, "volume": 683354.0}, {"date": "2023-03-20", "close": 39.83, "volume": 451918.0}, {"date": "2023-03-21", "close": 41.94, "volume": 546203.0}, {"date": "2023-03-22", "close": 41.27, "volume": 497274.0}, {"date": "2023-03-23", "close": 42.47, "volume": 405979.0}, {"date": "2023-03-24", "close": 42.56, "volume": 348880.0}, {"date": "2023-03-27", "close": 41.9, "volume": 416709.0}, {"date": "2023-03-28", "close": 41.63, "volume": 295860.0}, {"date": "2023-03-29", "close": 42.59, "volume": 416098.0}, {"date": "2023-03-30", "close": 42.17, "volume": 285177.0}, {"date": "2023-03-31", "close": 43.7, "volume": 327144.0}, {"date": "2023-04-03", "close": 43.95, "volume": 433264.0}, {"date": "2023-04-04", "close": 43.3, "volume": 264122.0}, {"date": "2023-04-05", "close": 42.81, "volume": 293669.0}, {"date": "2023-04-06", "close": 43.92, "volume": 393314.0}, {"date": "2023-04-10", "close": 44.07, "volume": 291863.0}, {"date": "2023-04-11", "close": 43.81, "volume": 282955.0}, {"date": "2023-04-12", "close": 44.75, "volume": 303003.0}, {"date": "2023-04-13", "close": 44.93, "volume": 279485.0}, {"date": "2023-04-14", "close": 44.68, "volume": 251893.0}, {"date": "2023-04-17", "close": 44.56, "volume": 248144.0}, {"date": "2023-04-18", "close": 44.44, "volume": 191355.0}, {"date": "2023-04-19", "close": 44.73, "volume": 428878.0}, {"date": "2023-04-20", "close": 44.04, "volume": 232762.0}, {"date": "2023-04-21", "close": 44.06, "volume": 257079.0}, {"date": "2023-04-24", "close": 43.4, "volume": 336918.0}, {"date": "2023-04-25", "close": 42.45, "volume": 251941.0}, {"date": "2023-04-26", "close": 40.76, "volume": 359477.0}, {"date": "2023-04-27", "close": 41.72, "volume": 369546.0}, {"date": "2023-04-28", "close": 42.78, "volume": 430049.0}, {"date": "2023-05-01", "close": 43.25, "volume": 442918.0}, {"date": "2023-05-02", "close": 42.12, "volume": 276515.0}, {"date": "2023-05-03", "close": 41.47, "volume": 817994.0}, {"date": "2023-05-04", "close": 45.88, "volume": 1203053.0}, {"date": "2023-05-05", "close": 47.86, "volume": 972052.0}, {"date": "2023-05-08", "close": 47.38, "volume": 451122.0}, {"date": "2023-05-09", "close": 46.62, "volume": 341352.0}, {"date": "2023-05-10", "close": 46.52, "volume": 431760.0}, {"date": "2023-05-11", "close": 45.02, "volume": 291734.0}, {"date": "2023-05-12", "close": 44.14, "volume": 510221.0}, {"date": "2023-05-15", "close": 44.77, "volume": 344669.0}, {"date": "2023-05-16", "close": 44.18, "volume": 465114.0}, {"date": "2023-05-17", "close": 44.81, "volume": 470902.0}, {"date": "2023-05-18", "close": 45.07, "volume": 268441.0}, {"date": "2023-05-19", "close": 44.52, "volume": 483418.0}, {"date": "2023-05-22", "close": 44.59, "volume": 369201.0}, {"date": "2023-05-23", "close": 44.69, "volume": 348086.0}, {"date": "2023-05-24", "close": 44.45, "volume": 289853.0}, {"date": "2023-05-25", "close": 44.42, "volume": 324386.0}, {"date": "2023-05-26", "close": 44.09, "volume": 303415.0}, {"date": "2023-05-30", "close": 43.9, "volume": 321339.0}, {"date": "2023-05-31", "close": 44.79, "volume": 526823.0}, {"date": "2023-06-01", "close": 45.15, "volume": 264930.0}, {"date": "2023-06-02", "close": 45.76, "volume": 412852.0}, {"date": "2023-06-05", "close": 44.83, "volume": 275361.0}, {"date": "2023-06-06", "close": 46.62, "volume": 258920.0}, {"date": "2023-06-07", "close": 45.74, "volume": 283214.0}, {"date": "2023-06-08", "close": 45.75, "volume": 169917.0}, {"date": "2023-06-09", "close": 44.14, "volume": 480639.0}, {"date": "2023-06-12", "close": 44.05, "volume": 642421.0}, {"date": "2023-06-13", "close": 44.95, "volume": 424626.0}, {"date": "2023-06-14", "close": 45.22, "volume": 280980.0}, {"date": "2023-06-15", "close": 47.15, "volume": 626395.0}, {"date": "2023-06-16", "close": 45.76, "volume": 432641.0}, {"date": "2023-06-20", "close": 46.84, "volume": 487627.0}, {"date": "2023-06-21", "close": 47.55, "volume": 375211.0}, {"date": "2023-06-22", "close": 47.7, "volume": 312891.0}, {"date": "2023-06-23", "close": 46.96, "volume": 451864.0}, {"date": "2023-06-26", "close": 48.19, "volume": 237415.0}, {"date": "2023-06-27", "close": 49.98, "volume": 369143.0}, {"date": "2023-06-28", "close": 51.39, "volume": 538188.0}, {"date": "2023-06-29", "close": 49.01, "volume": 445716.0}, {"date": "2023-06-30", "close": 49.2, "volume": 798268.0}, {"date": "2023-07-03", "close": 50.29, "volume": 175245.0}, {"date": "2023-07-05", "close": 48.32, "volume": 410672.0}, {"date": "2023-07-06", "close": 46.32, "volume": 511545.0}, {"date": "2023-07-07", "close": 46.61, "volume": 594511.0}, {"date": "2023-07-10", "close": 46.6, "volume": 486164.0}, {"date": "2023-07-11", "close": 51.62, "volume": 2058667.0}, {"date": "2023-07-12", "close": 52.15, "volume": 1515802.0}, {"date": "2023-07-13", "close": 53.3, "volume": 710683.0}, {"date": "2023-07-14", "close": 52.39, "volume": 808504.0}, {"date": "2023-07-17", "close": 52.8, "volume": 501460.0}, {"date": "2023-07-18", "close": 53.49, "volume": 402852.0}, {"date": "2023-07-19", "close": 53.68, "volume": 391908.0}, {"date": "2023-07-20", "close": 51.8, "volume": 608902.0}, {"date": "2023-07-21", "close": 51.54, "volume": 366231.0}, {"date": "2023-07-24", "close": 52.54, "volume": 281728.0}, {"date": "2023-07-25", "close": 52.24, "volume": 425028.0}, {"date": "2023-07-26", "close": 52.63, "volume": 273694.0}, {"date": "2023-07-27", "close": 51.25, "volume": 293399.0}, {"date": "2023-07-28", "close": 52.52, "volume": 216967.0}, {"date": "2023-07-31", "close": 53.22, "volume": 356079.0}, {"date": "2023-08-01", "close": 54.29, "volume": 462044.0}, {"date": "2023-08-02", "close": 53.03, "volume": 579387.0}, {"date": "2023-08-03", "close": 53.55, "volume": 778699.0}, {"date": "2023-08-04", "close": 54.77, "volume": 615051.0}, {"date": "2023-08-07", "close": 54.52, "volume": 518171.0}, {"date": "2023-08-08", "close": 55.31, "volume": 456618.0}, {"date": "2023-08-09", "close": 54.87, "volume": 563698.0}, {"date": "2023-08-10", "close": 54.65, "volume": 509827.0}, {"date": "2023-08-11", "close": 55.02, "volume": 472034.0}, {"date": "2023-08-14", "close": 55.02, "volume": 302466.0}, {"date": "2023-08-15", "close": 53.52, "volume": 455184.0}, {"date": "2023-08-16", "close": 50.19, "volume": 894564.0}, {"date": "2023-08-17", "close": 49.37, "volume": 604732.0}, {"date": "2023-08-18", "close": 49.43, "volume": 607947.0}, {"date": "2023-08-21", "close": 47.87, "volume": 454184.0}, {"date": "2023-08-22", "close": 48.62, "volume": 557738.0}, {"date": "2023-08-23", "close": 48.79, "volume": 335119.0}, {"date": "2023-08-24", "close": 48.83, "volume": 413052.0}, {"date": "2023-08-25", "close": 48.66, "volume": 337483.0}, {"date": "2023-08-28", "close": 49.21, "volume": 413119.0}, {"date": "2023-08-29", "close": 49.74, "volume": 346836.0}, {"date": "2023-08-30", "close": 51.18, "volume": 277561.0}, {"date": "2023-08-31", "close": 50.92, "volume": 534114.0}, {"date": "2023-09-01", "close": 51.4, "volume": 371073.0}, {"date": "2023-09-05", "close": 51.17, "volume": 429831.0}, {"date": "2023-09-06", "close": 50.76, "volume": 270472.0}, {"date": "2023-09-07", "close": 50.28, "volume": 347418.0}, {"date": "2023-09-08", "close": 49.63, "volume": 280320.0}, {"date": "2023-09-11", "close": 49.85, "volume": 235408.0}, {"date": "2023-09-12", "close": 50.52, "volume": 274819.0}, {"date": "2023-09-13", "close": 48.66, "volume": 361587.0}, {"date": "2023-09-14", "close": 47.51, "volume": 638190.0}, {"date": "2023-09-15", "close": 46.09, "volume": 948034.0}, {"date": "2023-09-18", "close": 45.83, "volume": 515878.0}, {"date": "2023-09-19", "close": 46.09, "volume": 493857.0}, {"date": "2023-09-20", "close": 46.75, "volume": 842672.0}, {"date": "2023-09-21", "close": 44.83, "volume": 443488.0}, {"date": "2023-09-22", "close": 44.16, "volume": 387904.0}, {"date": "2023-09-25", "close": 44.3, "volume": 181007.0}, {"date": "2023-09-26", "close": 44.12, "volume": 323709.0}, {"date": "2023-09-27", "close": 44.7, "volume": 402724.0}, {"date": "2023-09-28", "close": 45.14, "volume": 267962.0}, {"date": "2023-09-29", "close": 44.79, "volume": 339152.0}, {"date": "2023-10-02", "close": 44.37, "volume": 253212.0}, {"date": "2023-10-03", "close": 41.33, "volume": 513390.0}, {"date": "2023-10-04", "close": 42.57, "volume": 457860.0}, {"date": "2023-10-05", "close": 42.42, "volume": 374160.0}, {"date": "2023-10-06", "close": 42.73, "volume": 322477.0}, {"date": "2023-10-09", "close": 42.5, "volume": 265844.0}, {"date": "2023-10-10", "close": 43.99, "volume": 302076.0}, {"date": "2023-10-11", "close": 43.72, "volume": 284860.0}, {"date": "2023-10-12", "close": 42.24, "volume": 353074.0}, {"date": "2023-10-13", "close": 41.58, "volume": 258225.0}, {"date": "2023-10-16", "close": 41.25, "volume": 268499.0}, {"date": "2023-10-17", "close": 41.1, "volume": 384773.0}, {"date": "2023-10-18", "close": 39.65, "volume": 603335.0}, {"date": "2023-10-19", "close": 38.27, "volume": 602866.0}, {"date": "2023-10-20", "close": 37.81, "volume": 578589.0}, {"date": "2023-10-23", "close": 37.43, "volume": 475533.0}, {"date": "2023-10-24", "close": 38.37, "volume": 366974.0}, {"date": "2023-10-25", "close": 37.24, "volume": 476814.0}, {"date": "2023-10-26", "close": 37.26, "volume": 629763.0}, {"date": "2023-10-27", "close": 37.73, "volume": 655513.0}, {"date": "2023-10-30", "close": 38.15, "volume": 706459.0}, {"date": "2023-10-31", "close": 35.53, "volume": 1788634.0}, {"date": "2023-11-01", "close": 35.79, "volume": 1256175.0}, {"date": "2023-11-02", "close": 34.74, "volume": 1404553.0}, {"date": "2023-11-03", "close": 36.78, "volume": 958078.0}, {"date": "2023-11-06", "close": 36.0, "volume": 678768.0}, {"date": "2023-11-07", "close": 36.95, "volume": 786263.0}, {"date": "2023-11-08", "close": 36.66, "volume": 593211.0}, {"date": "2023-11-09", "close": 35.19, "volume": 673166.0}, {"date": "2023-11-10", "close": 35.52, "volume": 527615.0}, {"date": "2023-11-13", "close": 34.53, "volume": 431880.0}, {"date": "2023-11-14", "close": 38.74, "volume": 1124940.0}, {"date": "2023-11-15", "close": 39.12, "volume": 683690.0}, {"date": "2023-11-16", "close": 39.17, "volume": 468373.0}, {"date": "2023-11-17", "close": 37.71, "volume": 669880.0}, {"date": "2023-11-20", "close": 37.4, "volume": 434560.0}, {"date": "2023-11-21", "close": 37.04, "volume": 510574.0}, {"date": "2023-11-22", "close": 38.26, "volume": 654171.0}, {"date": "2023-11-24", "close": 38.62, "volume": 261082.0}, {"date": "2023-11-27", "close": 39.64, "volume": 578895.0}, {"date": "2023-11-28", "close": 40.28, "volume": 595520.0}, {"date": "2023-11-29", "close": 40.68, "volume": 600495.0}, {"date": "2023-11-30", "close": 39.39, "volume": 478762.0}, {"date": "2023-12-01", "close": 41.65, "volume": 767005.0}, {"date": "2023-12-04", "close": 42.33, "volume": 735210.0}, {"date": "2023-12-05", "close": 42.52, "volume": 625879.0}, {"date": "2023-12-06", "close": 43.49, "volume": 810551.0}, {"date": "2023-12-07", "close": 45.01, "volume": 688058.0}, {"date": "2023-12-08", "close": 44.66, "volume": 414944.0}, {"date": "2023-12-11", "close": 43.82, "volume": 519063.0}, {"date": "2023-12-12", "close": 45.42, "volume": 965735.0}, {"date": "2023-12-13", "close": 50.28, "volume": 1898096.0}, {"date": "2023-12-14", "close": 54.5, "volume": 2913191.0}, {"date": "2023-12-15", "close": 54.78, "volume": 2399677.0}, {"date": "2023-12-18", "close": 55.33, "volume": 1560835.0}, {"date": "2023-12-19", "close": 56.93, "volume": 1000049.0}, {"date": "2023-12-20", "close": 55.48, "volume": 932919.0}, {"date": "2023-12-21", "close": 57.97, "volume": 925221.0}, {"date": "2023-12-22", "close": 58.07, "volume": 722199.0}, {"date": "2023-12-26", "close": 57.76, "volume": 442814.0}, {"date": "2023-12-27", "close": 58.51, "volume": 320110.0}, {"date": "2023-12-28", "close": 57.82, "volume": 578808.0}, {"date": "2023-12-29", "close": 56.72, "volume": 709527.0}, {"date": "2024-01-02", "close": 56.22, "volume": 726297.0}, {"date": "2024-01-03", "close": 53.98, "volume": 778921.0}, {"date": "2024-01-04", "close": 52.75, "volume": 705262.0}, {"date": "2024-01-05", "close": 52.43, "volume": 635000.0}, {"date": "2024-01-08", "close": 54.58, "volume": 511517.0}, {"date": "2024-01-09", "close": 54.35, "volume": 336810.0}, {"date": "2024-01-10", "close": 53.28, "volume": 638270.0}, {"date": "2024-01-11", "close": 52.96, "volume": 401485.0}, {"date": "2024-01-12", "close": 52.16, "volume": 400144.0}, {"date": "2024-01-16", "close": 51.15, "volume": 523897.0}, {"date": "2024-01-17", "close": 50.59, "volume": 733869.0}, {"date": "2024-01-18", "close": 51.3, "volume": 418999.0}, {"date": "2024-01-19", "close": 53.01, "volume": 560050.0}, {"date": "2024-01-22", "close": 54.12, "volume": 630548.0}, {"date": "2024-01-23", "close": 53.39, "volume": 530737.0}, {"date": "2024-01-24", "close": 52.9, "volume": 532288.0}, {"date": "2024-01-25", "close": 53.52, "volume": 526888.0}, {"date": "2024-01-26", "close": 54.97, "volume": 484948.0}, {"date": "2024-01-29", "close": 56.65, "volume": 520256.0}, {"date": "2024-01-30", "close": 55.78, "volume": 433191.0}, {"date": "2024-01-31", "close": 55.09, "volume": 566752.0}, {"date": "2024-02-01", "close": 56.63, "volume": 409061.0}, {"date": "2024-02-02", "close": 55.91, "volume": 374234.0}, {"date": "2024-02-05", "close": 54.26, "volume": 861414.0}, {"date": "2024-02-06", "close": 55.34, "volume": 402324.0}, {"date": "2024-02-07", "close": 55.55, "volume": 373065.0}, {"date": "2024-02-08", "close": 54.47, "volume": 440217.0}, {"date": "2024-02-09", "close": 53.26, "volume": 604482.0}, {"date": "2024-02-12", "close": 53.67, "volume": 718644.0}, {"date": "2024-02-13", "close": 52.06, "volume": 1251355.0}, {"date": "2024-02-14", "close": 56.03, "volume": 2420968.0}, {"date": "2024-02-15", "close": 55.83, "volume": 718130.0}, {"date": "2024-02-16", "close": 52.75, "volume": 971542.0}, {"date": "2024-02-20", "close": 51.63, "volume": 619552.0}, {"date": "2024-02-21", "close": 51.64, "volume": 674790.0}, {"date": "2024-02-22", "close": 51.25, "volume": 532752.0}, {"date": "2024-02-23", "close": 51.45, "volume": 483305.0}, {"date": "2024-02-26", "close": 51.66, "volume": 411946.0}, {"date": "2024-02-27", "close": 52.67, "volume": 499104.0}, {"date": "2024-02-28", "close": 53.06, "volume": 378050.0}, {"date": "2024-02-29", "close": 54.06, "volume": 525729.0}, {"date": "2024-03-01", "close": 55.58, "volume": 758704.0}, {"date": "2024-03-04", "close": 55.37, "volume": 774673.0}, {"date": "2024-03-05", "close": 52.4, "volume": 706688.0}, {"date": "2024-03-06", "close": 54.03, "volume": 606261.0}, {"date": "2024-03-07", "close": 54.06, "volume": 749115.0}, {"date": "2024-03-08", "close": 56.15, "volume": 667649.0}, {"date": "2024-03-11", "close": 55.28, "volume": 427074.0}, {"date": "2024-03-12", "close": 54.84, "volume": 385228.0}, {"date": "2024-03-13", "close": 54.1, "volume": 585060.0}, {"date": "2024-03-14", "close": 53.14, "volume": 613284.0}, {"date": "2024-03-15", "close": 46.22, "volume": 2998916.0}, {"date": "2024-03-18", "close": 46.66, "volume": 2734975.0}, {"date": "2024-03-19", "close": 47.1, "volume": 1380249.0}, {"date": "2024-03-20", "close": 48.0, "volume": 810168.0}, {"date": "2024-03-21", "close": 50.32, "volume": 1116777.0}, {"date": "2024-03-22", "close": 49.77, "volume": 734375.0}, {"date": "2024-03-25", "close": 48.59, "volume": 973947.0}, {"date": "2024-03-26", "close": 48.11, "volume": 455370.0}, {"date": "2024-03-27", "close": 49.61, "volume": 617002.0}, {"date": "2024-03-28", "close": 47.86, "volume": 748620.0}, {"date": "2024-04-01", "close": 47.4, "volume": 696482.0}, {"date": "2024-04-02", "close": 45.75, "volume": 1108683.0}, {"date": "2024-04-03", "close": 45.85, "volume": 439222.0}, {"date": "2024-04-04", "close": 45.83, "volume": 350496.0}, {"date": "2024-04-05", "close": 46.23, "volume": 849245.0}, {"date": "2024-04-08", "close": 46.61, "volume": 576794.0}, {"date": "2024-04-09", "close": 47.19, "volume": 435365.0}, {"date": "2024-04-10", "close": 44.4, "volume": 637729.0}, {"date": "2024-04-11", "close": 44.41, "volume": 550902.0}, {"date": "2024-04-12", "close": 43.71, "volume": 315490.0}, {"date": "2024-04-15", "close": 42.41, "volume": 450064.0}, {"date": "2024-04-16", "close": 42.7, "volume": 679628.0}, {"date": "2024-04-17", "close": 41.88, "volume": 416988.0}, {"date": "2024-04-18", "close": 41.11, "volume": 401610.0}, {"date": "2024-04-19", "close": 41.04, "volume": 336936.0}, {"date": "2024-04-22", "close": 41.51, "volume": 717635.0}, {"date": "2024-04-23", "close": 43.18, "volume": 873409.0}, {"date": "2024-04-24", "close": 42.88, "volume": 426296.0}, {"date": "2024-04-25", "close": 42.41, "volume": 550770.0}, {"date": "2024-04-26", "close": 43.13, "volume": 380457.0}, {"date": "2024-04-29", "close": 43.11, "volume": 455576.0}, {"date": "2024-04-30", "close": 42.0, "volume": 704489.0}, {"date": "2024-05-01", "close": 41.44, "volume": 1168433.0}, {"date": "2024-05-02", "close": 39.19, "volume": 1540923.0}, {"date": "2024-05-03", "close": 40.07, "volume": 900525.0}, {"date": "2024-05-06", "close": 41.06, "volume": 688877.0}, {"date": "2024-05-07", "close": 42.36, "volume": 725971.0}, {"date": "2024-05-08", "close": 41.21, "volume": 752840.0}, {"date": "2024-05-09", "close": 42.46, "volume": 531772.0}, {"date": "2024-05-10", "close": 41.8, "volume": 521271.0}, {"date": "2024-05-13", "close": 42.2, "volume": 473439.0}, {"date": "2024-05-14", "close": 43.85, "volume": 676599.0}, {"date": "2024-05-15", "close": 44.23, "volume": 748952.0}, {"date": "2024-05-16", "close": 43.91, "volume": 437997.0}, {"date": "2024-05-17", "close": 43.35, "volume": 384802.0}, {"date": "2024-05-20", "close": 42.58, "volume": 393328.0}, {"date": "2024-05-21", "close": 41.8, "volume": 488535.0}, {"date": "2024-05-22", "close": 40.84, "volume": 418419.0}, {"date": "2024-05-23", "close": 39.34, "volume": 588186.0}, {"date": "2024-05-24", "close": 39.14, "volume": 354951.0}, {"date": "2024-05-28", "close": 39.16, "volume": 499183.0}, {"date": "2024-05-29", "close": 38.73, "volume": 509585.0}, {"date": "2024-05-30", "close": 38.66, "volume": 437301.0}, {"date": "2024-05-31", "close": 40.15, "volume": 499823.0}, {"date": "2024-06-03", "close": 40.89, "volume": 564099.0}, {"date": "2024-06-04", "close": 41.01, "volume": 445664.0}, {"date": "2024-06-05", "close": 41.86, "volume": 395308.0}, {"date": "2024-06-06", "close": 41.7, "volume": 289625.0}, {"date": "2024-06-07", "close": 41.57, "volume": 266395.0}, {"date": "2024-06-10", "close": 42.55, "volume": 507778.0}, {"date": "2024-06-11", "close": 41.74, "volume": 290617.0}, {"date": "2024-06-12", "close": 47.06, "volume": 1437615.0}, {"date": "2024-06-13", "close": 47.07, "volume": 562724.0}, {"date": "2024-06-14", "close": 46.55, "volume": 396325.0}, {"date": "2024-06-17", "close": 45.54, "volume": 464496.0}, {"date": "2024-06-18", "close": 47.55, "volume": 566363.0}, {"date": "2024-06-20", "close": 47.49, "volume": 818334.0}, {"date": "2024-06-21", "close": 47.57, "volume": 690150.0}, {"date": "2024-06-24", "close": 45.68, "volume": 491320.0}, {"date": "2024-06-25", "close": 44.6, "volume": 555041.0}, {"date": "2024-06-26", "close": 45.21, "volume": 413072.0}, {"date": "2024-06-27", "close": 45.38, "volume": 387683.0}, {"date": "2024-06-28", "close": 45.04, "volume": 1217658.0}, {"date": "2024-07-01", "close": 44.18, "volume": 598123.0}, {"date": "2024-07-02", "close": 43.46, "volume": 332477.0}, {"date": "2024-07-03", "close": 44.36, "volume": 199751.0}, {"date": "2024-07-05", "close": 44.65, "volume": 296613.0}, {"date": "2024-07-08", "close": 45.31, "volume": 540265.0}, {"date": "2024-07-09", "close": 46.35, "volume": 652299.0}, {"date": "2024-07-10", "close": 46.0, "volume": 500531.0}, {"date": "2024-07-11", "close": 48.35, "volume": 1320371.0}, {"date": "2024-07-12", "close": 48.89, "volume": 528450.0}, {"date": "2024-07-15", "close": 50.05, "volume": 694179.0}, {"date": "2024-07-16", "close": 52.58, "volume": 921583.0}, {"date": "2024-07-17", "close": 51.27, "volume": 499016.0}, {"date": "2024-07-18", "close": 49.66, "volume": 395168.0}, {"date": "2024-07-19", "close": 49.1, "volume": 402297.0}, {"date": "2024-07-22", "close": 50.13, "volume": 346638.0}, {"date": "2024-07-23", "close": 49.92, "volume": 308947.0}, {"date": "2024-07-24", "close": 46.27, "volume": 770711.0}, {"date": "2024-07-25", "close": 47.36, "volume": 787359.0}, {"date": "2024-07-26", "close": 48.08, "volume": 550845.0}, {"date": "2024-07-29", "close": 47.89, "volume": 413223.0}, {"date": "2024-07-30", "close": 47.75, "volume": 573700.0}, {"date": "2024-07-31", "close": 47.4, "volume": 873909.0}, {"date": "2024-08-01", "close": 44.38, "volume": 817395.0}, {"date": "2024-08-02", "close": 43.14, "volume": 822014.0}, {"date": "2024-08-05", "close": 41.61, "volume": 808325.0}, {"date": "2024-08-06", "close": 41.3, "volume": 598575.0}, {"date": "2024-08-07", "close": 40.35, "volume": 1832336.0}, {"date": "2024-08-08", "close": 47.7, "volume": 2097029.0}, {"date": "2024-08-09", "close": 49.96, "volume": 1196349.0}, {"date": "2024-08-12", "close": 49.08, "volume": 675949.0}, {"date": "2024-08-13", "close": 51.44, "volume": 502316.0}, {"date": "2024-08-14", "close": 51.84, "volume": 603480.0}, {"date": "2024-08-15", "close": 51.5, "volume": 719842.0}, {"date": "2024-08-16", "close": 51.74, "volume": 367585.0}, {"date": "2024-08-19", "close": 53.64, "volume": 447107.0}, {"date": "2024-08-20", "close": 52.71, "volume": 370636.0}, {"date": "2024-08-21", "close": 53.11, "volume": 742701.0}, {"date": "2024-08-22", "close": 51.82, "volume": 439269.0}, {"date": "2024-08-23", "close": 54.53, "volume": 906937.0}, {"date": "2024-08-26", "close": 55.78, "volume": 583073.0}, {"date": "2024-08-27", "close": 55.46, "volume": 427869.0}, {"date": "2024-08-28", "close": 54.52, "volume": 506295.0}, {"date": "2024-08-29", "close": 53.98, "volume": 292582.0}, {"date": "2024-08-30", "close": 53.43, "volume": 240226.0}, {"date": "2024-09-03", "close": 52.24, "volume": 440440.0}, {"date": "2024-09-04", "close": 52.07, "volume": 292044.0}, {"date": "2024-09-05", "close": 51.97, "volume": 278838.0}, {"date": "2024-09-06", "close": 51.53, "volume": 362760.0}, {"date": "2024-09-09", "close": 52.47, "volume": 493319.0}, {"date": "2024-09-10", "close": 54.34, "volume": 452005.0}, {"date": "2024-09-11", "close": 54.17, "volume": 404795.0}, {"date": "2024-09-12", "close": 54.88, "volume": 305326.0}, {"date": "2024-09-13", "close": 57.84, "volume": 727589.0}, {"date": "2024-09-16", "close": 60.63, "volume": 907579.0}, {"date": "2024-09-17", "close": 60.88, "volume": 669079.0}, {"date": "2024-09-18", "close": 63.2, "volume": 1310583.0}, {"date": "2024-09-19", "close": 65.79, "volume": 1322575.0}, {"date": "2024-09-20", "close": 65.05, "volume": 905738.0}, {"date": "2024-09-23", "close": 63.64, "volume": 412163.0}, {"date": "2024-09-24", "close": 65.17, "volume": 493762.0}, {"date": "2024-09-25", "close": 64.33, "volume": 407365.0}, {"date": "2024-09-26", "close": 63.53, "volume": 496729.0}, {"date": "2024-09-27", "close": 63.48, "volume": 324882.0}, {"date": "2024-09-30", "close": 61.93, "volume": 605114.0}, {"date": "2024-10-01", "close": 62.71, "volume": 284992.0}, {"date": "2024-10-02", "close": 61.64, "volume": 315853.0}, {"date": "2024-10-03", "close": 61.74, "volume": 295890.0}, {"date": "2024-10-04", "close": 61.0, "volume": 635540.0}, {"date": "2024-10-07", "close": 58.89, "volume": 608129.0}, {"date": "2024-10-08", "close": 60.35, "volume": 386461.0}, {"date": "2024-10-09", "close": 58.69, "volume": 441411.0}, {"date": "2024-10-10", "close": 58.83, "volume": 784103.0}, {"date": "2024-10-11", "close": 60.82, "volume": 363278.0}, {"date": "2024-10-14", "close": 60.82, "volume": 345334.0}, {"date": "2024-10-15", "close": 61.46, "volume": 403924.0}, {"date": "2024-10-16", "close": 61.68, "volume": 269818.0}, {"date": "2024-10-17", "close": 60.64, "volume": 309028.0}, {"date": "2024-10-18", "close": 61.67, "volume": 310451.0}, {"date": "2024-10-21", "close": 60.85, "volume": 301632.0}, {"date": "2024-10-22", "close": 58.66, "volume": 407052.0}, {"date": "2024-10-23", "close": 57.54, "volume": 599344.0}, {"date": "2024-10-24", "close": 57.75, "volume": 209797.0}, {"date": "2024-10-25", "close": 57.59, "volume": 294136.0}, {"date": "2024-10-28", "close": 57.73, "volume": 170666.0}, {"date": "2024-10-29", "close": 56.48, "volume": 603754.0}, {"date": "2024-10-30", "close": 57.73, "volume": 346200.0}, {"date": "2024-10-31", "close": 58.05, "volume": 410885.0}, {"date": "2024-11-01", "close": 57.67, "volume": 352126.0}, {"date": "2024-11-04", "close": 58.5, "volume": 399606.0}, {"date": "2024-11-05", "close": 60.61, "volume": 404966.0}, {"date": "2024-11-06", "close": 56.08, "volume": 1941295.0}, {"date": "2024-11-07", "close": 70.09, "volume": 1573148.0}, {"date": "2024-11-08", "close": 71.26, "volume": 988353.0}, {"date": "2024-11-11", "close": 73.2, "volume": 632096.0}, {"date": "2024-11-12", "close": 71.99, "volume": 507877.0}, {"date": "2024-11-13", "close": 72.22, "volume": 784986.0}, {"date": "2024-11-14", "close": 72.0, "volume": 671897.0}, {"date": "2024-11-15", "close": 70.73, "volume": 595154.0}, {"date": "2024-11-18", "close": 70.84, "volume": 483226.0}, {"date": "2024-11-19", "close": 72.55, "volume": 770767.0}, {"date": "2024-11-20", "close": 75.0, "volume": 682220.0}, {"date": "2024-11-21", "close": 79.26, "volume": 742982.0}, {"date": "2024-11-22", "close": 80.79, "volume": 459575.0}, {"date": "2024-11-25", "close": 81.38, "volume": 541188.0}, {"date": "2024-11-26", "close": 81.87, "volume": 274444.0}, {"date": "2024-11-27", "close": 82.33, "volume": 304431.0}, {"date": "2024-11-29", "close": 81.53, "volume": 268893.0}, {"date": "2024-12-02", "close": 80.64, "volume": 298578.0}, {"date": "2024-12-03", "close": 80.89, "volume": 310263.0}, {"date": "2024-12-04", "close": 79.31, "volume": 507257.0}, {"date": "2024-12-05", "close": 78.26, "volume": 298760.0}, {"date": "2024-12-06", "close": 79.28, "volume": 318326.0}, {"date": "2024-12-09", "close": 78.93, "volume": 242351.0}, {"date": "2024-12-10", "close": 78.79, "volume": 310825.0}, {"date": "2024-12-11", "close": 78.77, "volume": 258022.0}, {"date": "2024-12-12", "close": 77.4, "volume": 493078.0}, {"date": "2024-12-13", "close": 76.84, "volume": 304754.0}, {"date": "2024-12-16", "close": 78.46, "volume": 261701.0}, {"date": "2024-12-17", "close": 77.56, "volume": 411037.0}, {"date": "2024-12-18", "close": 72.41, "volume": 797460.0}, {"date": "2024-12-19", "close": 71.64, "volume": 673011.0}, {"date": "2024-12-20", "close": 73.77, "volume": 958786.0}, {"date": "2024-12-23", "close": 73.38, "volume": 333978.0}, {"date": "2024-12-24", "close": 73.8, "volume": 200882.0}, {"date": "2024-12-26", "close": 73.66, "volume": 295361.0}, {"date": "2024-12-27", "close": 72.74, "volume": 248526.0}, {"date": "2024-12-30", "close": 71.3, "volume": 333049.0}, {"date": "2024-12-31", "close": 70.85, "volume": 351194.0}, {"date": "2025-01-02", "close": 70.08, "volume": 436828.0}, {"date": "2025-01-03", "close": 71.4, "volume": 219531.0}, {"date": "2025-01-06", "close": 72.15, "volume": 245160.0}, {"date": "2025-01-07", "close": 69.67, "volume": 640393.0}, {"date": "2025-01-08", "close": 68.26, "volume": 570626.0}, {"date": "2025-01-10", "close": 68.38, "volume": 276595.0}, {"date": "2025-01-13", "close": 68.11, "volume": 488464.0}, {"date": "2025-01-14", "close": 68.92, "volume": 423231.0}, {"date": "2025-01-15", "close": 72.36, "volume": 566639.0}, {"date": "2025-01-16", "close": 73.55, "volume": 304803.0}, {"date": "2025-01-17", "close": 74.83, "volume": 354018.0}, {"date": "2025-01-21", "close": 75.02, "volume": 290678.0}, {"date": "2025-01-22", "close": 76.03, "volume": 247281.0}, {"date": "2025-01-23", "close": 76.77, "volume": 261745.0}, {"date": "2025-01-24", "close": 76.83, "volume": 183524.0}, {"date": "2025-01-27", "close": 78.4, "volume": 477051.0}, {"date": "2025-01-28", "close": 81.25, "volume": 519400.0}, {"date": "2025-01-29", "close": 79.76, "volume": 381354.0}, {"date": "2025-01-30", "close": 80.93, "volume": 279434.0}, {"date": "2025-01-31", "close": 79.2, "volume": 296346.0}, {"date": "2025-02-03", "close": 79.37, "volume": 372822.0}, {"date": "2025-02-04", "close": 81.665, "volume": 501592.0}, {"date": "2025-02-05", "close": 83.1, "volume": 328820.0}, {"date": "2025-02-06", "close": 84.07, "volume": 565440.0}, {"date": "2025-02-07", "close": 84.46, "volume": 762432.0}, {"date": "2025-02-10", "close": 85.29, "volume": 673805.0}, {"date": "2025-02-11", "close": 83.84, "volume": 1449197.0}, {"date": "2025-02-12", "close": 74.87, "volume": 2404671.0}, {"date": "2025-02-13", "close": 75.4, "volume": 1164907.0}, {"date": "2025-02-14", "close": 76.89, "volume": 721451.0}, {"date": "2025-02-18", "close": 77.3, "volume": 788861.0}, {"date": "2025-02-19", "close": 76.65, "volume": 744277.0}, {"date": "2025-02-20", "close": 75.45, "volume": 687293.0}, {"date": "2025-02-21", "close": 72.04, "volume": 623455.0}, {"date": "2025-02-24", "close": 72.65, "volume": 751603.0}, {"date": "2025-02-25", "close": 74.72, "volume": 1016123.0}, {"date": "2025-02-26", "close": 75.7, "volume": 521921.0}, {"date": "2025-02-27", "close": 73.86, "volume": 795816.0}, {"date": "2025-02-28", "close": 74.39, "volume": 808293.0}, {"date": "2025-03-03", "close": 72.04, "volume": 764302.0}, {"date": "2025-03-04", "close": 72.79, "volume": 1186484.0}, {"date": "2025-03-05", "close": 75.15, "volume": 613492.0}, {"date": "2025-03-06", "close": 72.18, "volume": 676504.0}, {"date": "2025-03-07", "close": 73.85, "volume": 781232.0}, {"date": "2025-03-10", "close": 70.17, "volume": 914518.0}, {"date": "2025-03-11", "close": 68.42, "volume": 791432.0}, {"date": "2025-03-12", "close": 69.91, "volume": 466297.0}, {"date": "2025-03-13", "close": 66.405, "volume": 602754.0}, {"date": "2025-03-14", "close": 68.5, "volume": 629916.0}, {"date": "2025-03-17", "close": 68.9, "volume": 759455.0}, {"date": "2025-03-18", "close": 67.81, "volume": 552826.0}, {"date": "2025-03-19", "close": 68.85, "volume": 458620.0}, {"date": "2025-03-20", "close": 69.27, "volume": 417091.0}, {"date": "2025-03-21", "close": 69.78, "volume": 1407858.0}, {"date": "2025-03-24", "close": 72.3, "volume": 479988.0}, {"date": "2025-03-25", "close": 72.07, "volume": 462583.0}, {"date": "2025-03-26", "close": 70.08, "volume": 297011.0}, {"date": "2025-03-27", "close": 68.8, "volume": 497924.0}, {"date": "2025-03-28", "close": 67.2, "volume": 301469.0}, {"date": "2025-03-31", "close": 66.86, "volume": 517828.0}, {"date": "2025-04-01", "close": 68.07, "volume": 387466.0}, {"date": "2025-04-02", "close": 69.75, "volume": 290205.0}, {"date": "2025-04-03", "close": 66.86, "volume": 552162.0}, {"date": "2025-04-04", "close": 65.32, "volume": 1047434.0}, {"date": "2025-04-07", "close": 62.97, "volume": 969990.0}, {"date": "2025-04-08", "close": 59.74, "volume": 1058497.0}, {"date": "2025-04-09", "close": 64.96, "volume": 1339043.0}, {"date": "2025-04-10", "close": 60.84, "volume": 469384.0}, {"date": "2025-04-11", "close": 60.28, "volume": 583737.0}, {"date": "2025-04-14", "close": 61.72, "volume": 362516.0}, {"date": "2025-04-15", "close": 63.06, "volume": 371376.0}, {"date": "2025-04-16", "close": 61.42, "volume": 319463.0}, {"date": "2025-04-17", "close": 61.49, "volume": 254715.0}, {"date": "2025-04-21", "close": 59.44, "volume": 454236.0}, {"date": "2025-04-22", "close": 61.78, "volume": 307376.0}, {"date": "2025-04-23", "close": 63.2, "volume": 335630.0}, {"date": "2025-04-24", "close": 64.82, "volume": 210773.0}, {"date": "2025-04-25", "close": 65.19, "volume": 212724.0}, {"date": "2025-04-28", "close": 64.85, "volume": 266528.0}, {"date": "2025-04-29", "close": 66.15, "volume": 287347.0}, {"date": "2025-04-30", "close": 65.98, "volume": 497698.0}, {"date": "2025-05-01", "close": 66.14, "volume": 255432.0}, {"date": "2025-05-02", "close": 67.63, "volume": 413219.0}, {"date": "2025-05-05", "close": 66.98, "volume": 309114.0}, {"date": "2025-05-06", "close": 66.06, "volume": 271916.0}, {"date": "2025-05-07", "close": 66.44, "volume": 1013561.0}, {"date": "2025-05-08", "close": 66.75, "volume": 1089216.0}, {"date": "2025-05-09", "close": 66.78, "volume": 628660.0}, {"date": "2025-05-12", "close": 70.08, "volume": 617192.0}, {"date": "2025-05-13", "close": 69.24, "volume": 565449.0}, {"date": "2025-05-14", "close": 67.25, "volume": 833704.0}, {"date": "2025-05-15", "close": 67.22, "volume": 618620.0}, {"date": "2025-05-16", "close": 68.76, "volume": 475474.0}, {"date": "2025-05-19", "close": 66.84, "volume": 525360.0}, {"date": "2025-05-20", "close": 66.33, "volume": 531086.0}, {"date": "2025-05-21", "close": 64.42, "volume": 543951.0}, {"date": "2025-05-22", "close": 64.26, "volume": 748242.0}, {"date": "2025-05-23", "close": 65.27, "volume": 531364.0}, {"date": "2025-05-27", "close": 65.91, "volume": 836877.0}, {"date": "2025-05-28", "close": 66.22, "volume": 239742.0}, {"date": "2025-05-29", "close": 65.54, "volume": 301975.0}, {"date": "2025-05-30", "close": 66.17, "volume": 352403.0}, {"date": "2025-06-02", "close": 67.35, "volume": 402202.0}, {"date": "2025-06-03", "close": 68.0, "volume": 351751.0}, {"date": "2025-06-04", "close": 69.15, "volume": 328400.0}, {"date": "2025-06-05", "close": 68.89, "volume": 414032.0}, {"date": "2025-06-06", "close": 69.41, "volume": 321417.0}, {"date": "2025-06-09", "close": 69.41, "volume": 372330.0}, {"date": "2025-06-10", "close": 70.39, "volume": 333910.0}, {"date": "2025-06-11", "close": 70.05, "volume": 409603.0}, {"date": "2025-06-12", "close": 70.64, "volume": 350645.0}, {"date": "2025-06-13", "close": 69.08, "volume": 364523.0}, {"date": "2025-06-16", "close": 69.7, "volume": 277821.0}, {"date": "2025-06-17", "close": 66.35, "volume": 686567.0}, {"date": "2025-06-18", "close": 65.96, "volume": 555026.0}, {"date": "2025-06-20", "close": 66.62, "volume": 638877.0}, {"date": "2025-06-23", "close": 67.48, "volume": 766248.0}, {"date": "2025-06-24", "close": 68.67, "volume": 739071.0}, {"date": "2025-06-25", "close": 67.01, "volume": 391998.0}, {"date": "2025-06-26", "close": 67.68, "volume": 261351.0}, {"date": "2025-06-27", "close": 68.2, "volume": 349962.0}, {"date": "2025-06-30", "close": 68.49, "volume": 261865.0}, {"date": "2025-07-01", "close": 69.44, "volume": 903882.0}, {"date": "2025-07-02", "close": 68.95, "volume": 469198.0}, {"date": "2025-07-03", "close": 70.31, "volume": 294272.0}, {"date": "2025-07-07", "close": 70.43, "volume": 458699.0}, {"date": "2025-07-08", "close": 70.23, "volume": 857166.0}, {"date": "2025-07-09", "close": 72.96, "volume": 886823.0}, {"date": "2025-07-10", "close": 76.17, "volume": 1064388.0}, {"date": "2025-07-11", "close": 75.31, "volume": 444457.0}, {"date": "2025-07-14", "close": 76.18, "volume": 423363.0}, {"date": "2025-07-15", "close": 73.87, "volume": 541746.0}, {"date": "2025-07-16", "close": 74.16, "volume": 406147.0}, {"date": "2025-07-17", "close": 74.48, "volume": 783826.0}, {"date": "2025-07-18", "close": 74.4, "volume": 767340.0}, {"date": "2025-07-21", "close": 74.7, "volume": 586132.0}, {"date": "2025-07-22", "close": 77.17, "volume": 466115.0}, {"date": "2025-07-23", "close": 77.51, "volume": 424848.0}, {"date": "2025-07-24", "close": 77.34, "volume": 389535.0}, {"date": "2025-07-25", "close": 78.16, "volume": 205400.0}, {"date": "2025-07-28", "close": 78.85, "volume": 236376.0}, {"date": "2025-07-29", "close": 77.09, "volume": 349925.0}, {"date": "2025-07-30", "close": 76.38, "volume": 386525.0}, {"date": "2025-07-31", "close": 76.75, "volume": 367118.0}, {"date": "2025-08-01", "close": 77.16, "volume": 459488.0}, {"date": "2025-08-04", "close": 80.39, "volume": 496574.0}, {"date": "2025-08-05", "close": 79.25, "volume": 769624.0}, {"date": "2025-08-06", "close": 81.51, "volume": 1456084.0}, {"date": "2025-08-07", "close": 81.11, "volume": 1121585.0}, {"date": "2025-08-08", "close": 77.51, "volume": 681285.0}, {"date": "2025-08-11", "close": 76.12, "volume": 469820.0}, {"date": "2025-08-12", "close": 77.03, "volume": 504790.0}, {"date": "2025-08-13", "close": 81.27, "volume": 717422.0}, {"date": "2025-08-14", "close": 81.53, "volume": 534248.0}, {"date": "2025-08-15", "close": 81.36, "volume": 395507.0}, {"date": "2025-08-18", "close": 80.8, "volume": 433163.0}, {"date": "2025-08-19", "close": 80.01, "volume": 446799.0}, {"date": "2025-08-20", "close": 77.58, "volume": 336424.0}, {"date": "2025-08-21", "close": 77.89, "volume": 318011.0}, {"date": "2025-08-22", "close": 83.92, "volume": 714354.0}, {"date": "2025-08-25", "close": 83.8, "volume": 813175.0}, {"date": "2025-08-26", "close": 82.9, "volume": 1183556.0}, {"date": "2025-08-27", "close": 81.61, "volume": 535407.0}, {"date": "2025-08-28", "close": 82.48, "volume": 313184.0}, {"date": "2025-08-29", "close": 81.48, "volume": 285976.0}, {"date": "2025-09-02", "close": 78.99, "volume": 362383.0}, {"date": "2025-09-03", "close": 80.81, "volume": 286507.0}, {"date": "2025-09-04", "close": 80.91, "volume": 431790.0}, {"date": "2025-09-05", "close": 84.78, "volume": 661192.0}, {"date": "2025-09-08", "close": 86.53, "volume": 836405.0}, {"date": "2025-09-09", "close": 83.85, "volume": 497472.0}, {"date": "2025-09-10", "close": 82.51, "volume": 531464.0}, {"date": "2025-09-11", "close": 85.75, "volume": 753307.0}, {"date": "2025-09-12", "close": 84.34, "volume": 436590.0}, {"date": "2025-09-15", "close": 83.7, "volume": 452984.0}, {"date": "2025-09-16", "close": 85.1, "volume": 532017.0}, {"date": "2025-09-17", "close": 86.76, "volume": 1142812.0}, {"date": "2025-09-18", "close": 86.44, "volume": 726634.0}, {"date": "2025-09-19", "close": 83.69, "volume": 1283175.0}, {"date": "2025-09-22", "close": 78.18, "volume": 1133170.0}, {"date": "2025-09-23", "close": 76.465, "volume": 1074937.0}, {"date": "2025-09-24", "close": 76.49, "volume": 791033.0}, {"date": "2025-09-25", "close": 75.47, "volume": 652165.0}, {"date": "2025-09-26", "close": 77.16, "volume": 666325.0}, {"date": "2025-09-29", "close": 77.95, "volume": 401550.0}, {"date": "2025-09-30", "close": 74.44, "volume": 923001.0}, {"date": "2025-10-01", "close": 71.18, "volume": 1138707.0}, {"date": "2025-10-02", "close": 72.46, "volume": 763099.0}, {"date": "2025-10-03", "close": 74.39, "volume": 556753.0}, {"date": "2025-10-06", "close": 71.53, "volume": 714198.0}, {"date": "2025-10-07", "close": 70.08, "volume": 521190.0}, {"date": "2025-10-08", "close": 68.89, "volume": 652396.0}, {"date": "2025-10-09", "close": 68.19, "volume": 458923.0}, {"date": "2025-10-10", "close": 66.92, "volume": 550906.0}, {"date": "2025-10-13", "close": 66.97, "volume": 389841.0}, {"date": "2025-10-14", "close": 69.51, "volume": 648996.0}, {"date": "2025-10-15", "close": 69.96, "volume": 537965.0}, {"date": "2025-10-16", "close": 70.61, "volume": 623513.0}, {"date": "2025-10-17", "close": 69.82, "volume": 388195.0}, {"date": "2025-10-20", "close": 71.46, "volume": 512923.0}, {"date": "2025-10-21", "close": 73.7, "volume": 585624.0}, {"date": "2025-10-22", "close": 73.99, "volume": 620086.0}, {"date": "2025-10-23", "close": 74.58, "volume": 398602.0}, {"date": "2025-10-24", "close": 74.27, "volume": 535378.0}, {"date": "2025-10-27", "close": 74.14, "volume": 619156.0}, {"date": "2025-10-28", "close": 72.83, "volume": 315952.0}, {"date": "2025-10-29", "close": 68.87, "volume": 570551.0}, {"date": "2025-10-30", "close": 68.75, "volume": 978674.0}, {"date": "2025-10-31", "close": 71.53, "volume": 1146771.0}, {"date": "2025-11-03", "close": 71.44, "volume": 886581.0}, {"date": "2025-11-04", "close": 69.92, "volume": 639590.0}, {"date": "2025-11-05", "close": 70.13, "volume": 446277.0}, {"date": "2025-11-06", "close": 69.73, "volume": 614310.0}, {"date": "2025-11-07", "close": 70.81, "volume": 841097.0}, {"date": "2025-11-10", "close": 70.82, "volume": 611678.0}, {"date": "2025-11-11", "close": 71.87, "volume": 681589.0}, {"date": "2025-11-12", "close": 69.98, "volume": 995103.0}, {"date": "2025-11-13", "close": 68.68, "volume": 874767.0}, {"date": "2025-11-14", "close": 67.21, "volume": 908263.0}, {"date": "2025-11-17", "close": 67.1, "volume": 821068.0}, {"date": "2025-11-18", "close": 65.95, "volume": 834558.0}, {"date": "2025-11-19", "close": 66.85, "volume": 698653.0}, {"date": "2025-11-20", "close": 65.71, "volume": 836425.0}, {"date": "2025-11-21", "close": 69.98, "volume": 1236568.0}, {"date": "2025-11-24", "close": 70.57, "volume": 723965.0}, {"date": "2025-11-25", "close": 72.24, "volume": 744314.0}, {"date": "2025-11-26", "close": 72.52, "volume": 340621.0}, {"date": "2025-11-28", "close": 72.35, "volume": 332432.0}, {"date": "2025-12-01", "close": 71.58, "volume": 372958.0}, {"date": "2025-12-02", "close": 70.18, "volume": 431051.0}, {"date": "2025-12-03", "close": 73.87, "volume": 522826.0}, {"date": "2025-12-04", "close": 73.37, "volume": 339848.0}, {"date": "2025-12-05", "close": 71.89, "volume": 402087.0}, {"date": "2025-12-08", "close": 70.45, "volume": 305692.0}, {"date": "2025-12-09", "close": 72.35, "volume": 395736.0}, {"date": "2025-12-10", "close": 73.35, "volume": 549108.0}, {"date": "2025-12-11", "close": 73.43, "volume": 393925.0}, {"date": "2025-12-12", "close": 72.38, "volume": 728457.0}, {"date": "2025-12-15", "close": 66.665, "volume": 2849291.0}, {"date": "2025-12-16", "close": 68.92, "volume": 1529509.0}, {"date": "2025-12-17", "close": 67.54, "volume": 1199455.0}, {"date": "2025-12-18", "close": 66.59, "volume": 1080241.0}, {"date": "2025-12-19", "close": 67.97, "volume": 1007238.0}, {"date": "2025-12-22", "close": 67.96, "volume": 914778.0}, {"date": "2025-12-23", "close": 68.17, "volume": 836051.0}, {"date": "2025-12-24", "close": 68.85, "volume": 602279.0}, {"date": "2025-12-26", "close": 69.59, "volume": 732805.0}, {"date": "2025-12-29", "close": 69.93, "volume": 818687.0}, {"date": "2025-12-30", "close": 69.34, "volume": 971053.0}, {"date": "2025-12-31", "close": 68.23, "volume": 1111451.0}, {"date": "2026-01-02", "close": 65.61, "volume": 583817.0}, {"date": "2026-01-05", "close": 65.71, "volume": 641202.0}, {"date": "2026-01-06", "close": 65.88, "volume": 662390.0}, {"date": "2026-01-07", "close": 67.43, "volume": 1267295.0}, {"date": "2026-01-08", "close": 68.54, "volume": 866968.0}, {"date": "2026-01-09", "close": 67.16, "volume": 815800.0}, {"date": "2026-01-12", "close": 67.14, "volume": 665722.0}, {"date": "2026-01-13", "close": 67.8, "volume": 712138.0}, {"date": "2026-01-14", "close": 66.79, "volume": 987209.0}, {"date": "2026-01-15", "close": 67.17, "volume": 743619.0}, {"date": "2026-01-16", "close": 67.66, "volume": 432671.0}, {"date": "2026-01-20", "close": 65.06, "volume": 400457.0}, {"date": "2026-01-21", "close": 64.59, "volume": 1153170.0}, {"date": "2026-01-22", "close": 67.945, "volume": 642258.0}, {"date": "2026-01-23", "close": 67.335, "volume": 513071.0}, {"date": "2026-01-26", "close": 68.36, "volume": 369951.0}, {"date": "2026-01-27", "close": 65.73, "volume": 413874.0}, {"date": "2026-01-28", "close": 65.0, "volume": 331636.0}, {"date": "2026-01-29", "close": 65.21, "volume": 388570.0}, {"date": "2026-01-30", "close": 62.24, "volume": 591133.0}, {"date": "2026-02-02", "close": 61.75, "volume": 528259.0}, {"date": "2026-02-03", "close": 58.7, "volume": 1716099.0}, {"date": "2026-02-04", "close": 56.66, "volume": 2209009.0}, {"date": "2026-02-05", "close": 53.72, "volume": 1152998.0}, {"date": "2026-02-06", "close": 54.5, "volume": 1636758.0}, {"date": "2026-02-09", "close": 53.94, "volume": 1114198.0}, {"date": "2026-02-10", "close": 54.42, "volume": 1654540.0}, {"date": "2026-02-11", "close": 45.1, "volume": 3122052.0}, {"date": "2026-02-12", "close": 43.7, "volume": 2835234.0}, {"date": "2026-02-13", "close": 43.3, "volume": 3404043.0}, {"date": "2026-02-17", "close": 43.99, "volume": 2704338.0}, {"date": "2026-02-18", "close": 44.92, "volume": 1654592.0}, {"date": "2026-02-19", "close": 45.54, "volume": 1179196.0}, {"date": "2026-02-20", "close": 45.42, "volume": 1236677.0}, {"date": "2026-02-23", "close": 42.81, "volume": 1205298.0}, {"date": "2026-02-24", "close": 43.84, "volume": 1046934.0}, {"date": "2026-02-25", "close": 45.43, "volume": 1147938.0}, {"date": "2026-02-26", "close": 46.52, "volume": 985303.0}, {"date": "2026-02-27", "close": 44.8, "volume": 1808032.0}, {"date": "2026-03-02", "close": 43.7, "volume": 1162310.0}, {"date": "2026-03-03", "close": 45.52, "volume": 1136266.0}, {"date": "2026-03-04", "close": 46.1, "volume": 1102804.0}, {"date": "2026-03-05", "close": 47.01, "volume": 1606031.0}, {"date": "2026-03-06", "close": 45.97, "volume": 950514.0}, {"date": "2026-03-09", "close": 45.14, "volume": 1400213.0}, {"date": "2026-03-10", "close": 43.7, "volume": 866224.0}, {"date": "2026-03-11", "close": 44.35, "volume": 892244.0}, {"date": "2026-03-12", "close": 40.81, "volume": 1050131.0}, {"date": "2026-03-13", "close": 42.15, "volume": 1046363.0}, {"date": "2026-03-16", "close": 42.27, "volume": 1368317.0}, {"date": "2026-03-17", "close": 45.05, "volume": 1452146.0}, {"date": "2026-03-18", "close": 45.71, "volume": 2009060.0}, {"date": "2026-03-19", "close": 44.89, "volume": 1093370.0}, {"date": "2026-03-20", "close": 43.53, "volume": 1628977.0}, {"date": "2026-03-23", "close": 44.71, "volume": 945099.0}, {"date": "2026-03-24", "close": 45.09, "volume": 1183952.0}, {"date": "2026-03-25", "close": 43.4, "volume": 857665.0}, {"date": "2026-03-26", "close": 42.04, "volume": 805604.0}, {"date": "2026-03-27", "close": 40.41, "volume": 843946.0}, {"date": "2026-03-30", "close": 40.63, "volume": 623042.0}, {"date": "2026-03-31", "close": 41.39, "volume": 1170395.0}, {"date": "2026-04-01", "close": 40.47, "volume": 1264191.0}, {"date": "2026-04-02", "close": 40.64, "volume": 1193556.0}, {"date": "2026-04-06", "close": 41.81, "volume": 838510.0}, {"date": "2026-04-07", "close": 40.92, "volume": 729270.0}, {"date": "2026-04-08", "close": 41.56, "volume": 918234.0}, {"date": "2026-04-09", "close": 40.65, "volume": 1087725.0}, {"date": "2026-04-10", "close": 39.94, "volume": 1097707.0}, {"date": "2026-04-13", "close": 40.63, "volume": 699698.0}, {"date": "2026-04-14", "close": 41.0, "volume": 621218.0}, {"date": "2026-04-15", "close": 43.62, "volume": 511688.0}, {"date": "2026-04-16", "close": 44.1, "volume": 633645.0}, {"date": "2026-04-17", "close": 47.01, "volume": 1204329.0}, {"date": "2026-04-20", "close": 47.44, "volume": 708545.0}, {"date": "2026-04-21", "close": 46.18, "volume": 771144.0}, {"date": "2026-04-22", "close": 46.06, "volume": 382693.0}, {"date": "2026-04-23", "close": 44.5, "volume": 700401.0}, {"date": "2026-04-24", "close": 45.63, "volume": 900885.0}, {"date": "2026-04-27", "close": 45.69, "volume": 486474.0}, {"date": "2026-04-28", "close": 44.91, "volume": 565869.0}, {"date": "2026-04-29", "close": 43.45, "volume": 1293504.0}, {"date": "2026-04-30", "close": 44.61, "volume": 996550.0}, {"date": "2026-05-01", "close": 45.5, "volume": 1507880.0}, {"date": "2026-05-04", "close": 44.27, "volume": 875438.0}, {"date": "2026-05-05", "close": 43.88, "volume": 1186452.0}, {"date": "2026-05-06", "close": 44.83, "volume": 1403999.0}, {"date": "2026-05-07", "close": 44.04, "volume": 2018450.0}, {"date": "2026-05-08", "close": 41.94, "volume": 1605344.0}, {"date": "2026-05-11", "close": 40.65, "volume": 1163553.0}, {"date": "2026-05-12", "close": 39.84, "volume": 1327010.0}, {"date": "2026-05-13", "close": 38.88, "volume": 1087064.0}, {"date": "2026-05-14", "close": 37.86, "volume": 1245384.0}, {"date": "2026-05-15", "close": 38.06, "volume": 1222200.0}, {"date": "2026-05-18", "close": 37.61, "volume": 1697772.0}, {"date": "2026-05-19", "close": 36.42, "volume": 1368531.0}, {"date": "2026-05-20", "close": 36.92, "volume": 1356265.0}, {"date": "2026-05-21", "close": 37.25, "volume": 1125364.0}, {"date": "2026-05-22", "close": 36.88, "volume": 863623.0}, {"date": "2026-05-26", "close": 36.21, "volume": 1191421.0}, {"date": "2026-05-27", "close": 36.37, "volume": 984886.0}, {"date": "2026-05-28", "close": 35.8, "volume": 989770.0}, {"date": "2026-05-29", "close": 35.36, "volume": 1548610.0}, {"date": "2026-06-01", "close": 36.44, "volume": 972940.0}, {"date": "2026-06-02", "close": 36.58, "volume": 1087141.0}, {"date": "2026-06-03", "close": 35.59, "volume": 1529158.0}, {"date": "2026-06-04", "close": 35.98, "volume": 1284300.0}, {"date": "2026-06-05", "close": 35.39, "volume": 905156.0}, {"date": "2026-06-08", "close": 34.77, "volume": 763106.0}, {"date": "2026-06-09", "close": 35.83, "volume": 1688693.0}, {"date": "2026-06-10", "close": 34.1, "volume": 1091644.0}, {"date": "2026-06-11", "close": 33.05, "volume": 3390741.0}, {"date": "2026-06-12", "close": 32.22, "volume": 1254407.0}, {"date": "2026-06-15", "close": 32.68, "volume": 1118109.0}, {"date": "2026-06-16", "close": 33.505, "volume": 1388124.0}, {"date": "2026-06-17", "close": 32.25, "volume": 1358627.0}, {"date": "2026-06-18", "close": 32.49, "volume": 2045373.0}, {"date": "2026-06-22", "close": 30.46, "volume": 1695140.0}, {"date": "2026-06-23", "close": 30.56, "volume": 2040083.0}, {"date": "2026-06-24", "close": 30.5, "volume": 1737130.0}, {"date": "2026-06-25", "close": 29.14, "volume": 1603115.0}, {"date": "2026-06-26", "close": 31.18, "volume": 1549152.0}, {"date": "2026-06-29", "close": 31.39, "volume": 1057639.0}, {"date": "2026-06-30", "close": 31.37, "volume": 1333401.0}, {"date": "2026-07-01", "close": 32.65, "volume": 1415030.0}, {"date": "2026-07-02", "close": 33.42, "volume": 1417407.0}, {"date": "2026-07-06", "close": 32.95, "volume": 1280710.0}, {"date": "2026-07-07", "close": 32.69, "volume": 1186373.0}, {"date": "2026-07-08", "close": 32.13, "volume": 860930.0}, {"date": "2026-07-09", "close": 33.21, "volume": 969281.0}, {"date": "2026-07-10", "close": 32.0, "volume": 589813.0}, {"date": "2026-07-13", "close": 31.94, "volume": 772946.0}, {"date": "2026-07-14", "close": 31.8, "volume": 1225289.0}, {"date": "2026-07-15", "close": 33.74, "volume": 1070806.0}, {"date": "2026-07-16", "close": 33.99, "volume": 918843.0}, {"date": "2026-07-17", "close": 33.71, "volume": 907092.0}, {"date": "2026-07-20", "close": 32.84, "volume": 1005709.0}, {"date": "2026-07-21", "close": 31.8, "volume": 1008373.0}, {"date": "2026-07-22", "close": 31.35, "volume": 880793.0}, {"date": "2026-07-23", "close": 29.56, "volume": 1169055.0}, {"date": "2026-07-24", "close": 30.68, "volume": 1088379.0}, {"date": "2026-07-27", "close": 31.99, "volume": 768622.0}, {"date": "2026-07-28", "close": 33.81, "volume": 1400735.0}, {"date": "2026-07-29", "close": 34.32, "volume": 2247309.0}, {"date": "2026-07-30", "close": 34.05, "volume": 1630892.0}, {"date": "2026-07-31", "close": 34.69, "volume": 2936910.0}, {"date": "2026-08-03", "close": 35.8, "volume": 1183477.0}, {"date": "2026-08-04", "close": 37.03, "volume": 1142046.0}, {"date": "2026-08-05", "close": 36.89, "volume": 1399442.0}, {"date": "2026-08-06", "close": 33.76, "volume": 3356700.0}, {"date": "2026-08-07", "close": 33.95, "volume": 1394705.0}], "refreshing": true}