{"ticker": "IMCR", "overview": {"cik": "1671927", "ticker": "IMCR", "name": "Immunocore Holdings plc", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002336", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001671927-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000298", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001671927-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001671927-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969518-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001508596-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001919343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969522-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969520-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969932-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001140361-26-022984", "price_sensitive": true}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001974494-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001974494-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002542", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000499", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-019737", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001140361-26-019205", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001671927-26-000009", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001140361-26-015125", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001140361-26-015122", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001974494-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001974494-26-000121", "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": "IMCR", "has_prices": true, "as_of": "2026-07-24", "last": 35.0, "prev_close": 35.51, "change": -0.509999999999998, "change_pct": -0.014362151506617798, "session_volume": 530378.0, "vwap_5": 35.00347730682766, "vwap_20": 33.31265289163838, "vwap_60": 30.796448208357315, "vwap_250": 32.54720159204924, "high_52w": 40.215, "low_52w": 27.79, "avg_volume_20": 646050.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003501", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc moves to a 3.5% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0000902664-26-003501-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000902219-26-000298", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc moves to a 11.6% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0000902219-26-000298-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000315066-26-002034", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "FMR LLC moves to a 8.8% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002034-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000902664-26-002542", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc takes a 5.5% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0000902664-26-002542-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001897612-26-000499", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc moves to a 3.7% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0001897612-26-000499-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003501", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc moves to a 3.5% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0000902664-26-003501-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000902219-26-000298", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc moves to a 11.6% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0000902219-26-000298-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000315066-26-002034", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "FMR LLC moves to a 8.8% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002034-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000902664-26-002542", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "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": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc takes a 5.5% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0000902664-26-002542-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001897612-26-000499", "src": "13DG", "ticker": "IMCR", "cik": "1671927", "company": "Immunocore Holdings plc", "company_raw": "Immunocore Holdings plc", "who": "Immunocore Holdings plc", "who_key": "Immunocore Holdings plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United Kingdom", "headline": "Immunocore Holdings plc moves to a 3.7% passive stake in IMCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1671927/0001897612-26-000499-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "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": "Immunocore Holdings plc - American Depositary Shares", "new_value": "Immunocore Holdings plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001671927", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001671927", "applied": 1, "detected_at": "2026-10-25T10:19:49.136278"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002336", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001671927-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000298", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001671927-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001671927-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969518-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001508596-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001919343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969522-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969520-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001969932-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001140361-26-022984", "price_sensitive": true}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001974494-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001974494-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002542", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000499", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-019737", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001140361-26-019205", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001671927-26-000009", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001140361-26-015125", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001140361-26-015122", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001974494-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001974494-26-000121", "price_sensitive": false}], "performance": {"ticker": "IMCR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 33.03, "volume": 68455.0}, {"date": "2021-07-28", "close": 32.94, "volume": 39209.0}, {"date": "2021-07-29", "close": 33.2, "volume": 82171.0}, {"date": "2021-07-30", "close": 32.72, "volume": 72878.0}, {"date": "2021-08-02", "close": 32.71, "volume": 25046.0}, {"date": "2021-08-03", "close": 31.1, "volume": 33716.0}, {"date": "2021-08-04", "close": 30.5, "volume": 50987.0}, {"date": "2021-08-05", "close": 31.95, "volume": 50709.0}, {"date": "2021-08-06", "close": 32.0, "volume": 104414.0}, {"date": "2021-08-09", "close": 32.75, "volume": 50080.0}, {"date": "2021-08-10", "close": 32.48, "volume": 65826.0}, {"date": "2021-08-11", "close": 31.34, "volume": 70900.0}, {"date": "2021-08-12", "close": 30.9, "volume": 69966.0}, {"date": "2021-08-13", "close": 30.72, "volume": 94373.0}, {"date": "2021-08-16", "close": 29.4, "volume": 287583.0}, {"date": "2021-08-17", "close": 30.07, "volume": 100666.0}, {"date": "2021-08-18", "close": 29.9, "volume": 113031.0}, {"date": "2021-08-19", "close": 28.0, "volume": 65288.0}, {"date": "2021-08-20", "close": 27.98, "volume": 38523.0}, {"date": "2021-08-23", "close": 29.05, "volume": 144743.0}, {"date": "2021-08-24", "close": 31.49, "volume": 176565.0}, {"date": "2021-08-25", "close": 30.5, "volume": 264453.0}, {"date": "2021-08-26", "close": 29.81, "volume": 121968.0}, {"date": "2021-08-27", "close": 31.51, "volume": 60351.0}, {"date": "2021-08-30", "close": 33.7, "volume": 93775.0}, {"date": "2021-08-31", "close": 34.56, "volume": 72448.0}, {"date": "2021-09-01", "close": 34.75, "volume": 17471.0}, {"date": "2021-09-02", "close": 34.08, "volume": 35436.0}, {"date": "2021-09-03", "close": 33.14, "volume": 45124.0}, {"date": "2021-09-07", "close": 32.69, "volume": 37928.0}, {"date": "2021-09-08", "close": 32.89, "volume": 63117.0}, {"date": "2021-09-09", "close": 31.64, "volume": 49323.0}, {"date": "2021-09-10", "close": 32.03, "volume": 34607.0}, {"date": "2021-09-13", "close": 32.5, "volume": 60077.0}, {"date": "2021-09-14", "close": 32.03, "volume": 90750.0}, {"date": "2021-09-15", "close": 32.31, "volume": 80132.0}, {"date": "2021-09-16", "close": 32.6, "volume": 50221.0}, {"date": "2021-09-17", "close": 34.28, "volume": 59195.0}, {"date": "2021-09-20", "close": 35.14, "volume": 127431.0}, {"date": "2021-09-21", "close": 35.96, "volume": 57759.0}, {"date": "2021-09-22", "close": 35.97, "volume": 31713.0}, {"date": "2021-09-23", "close": 35.81, "volume": 21545.0}, {"date": "2021-09-24", "close": 34.76, "volume": 44753.0}, {"date": "2021-09-27", "close": 35.75, "volume": 58577.0}, {"date": "2021-09-28", "close": 36.27, "volume": 59106.0}, {"date": "2021-09-29", "close": 37.0, "volume": 112811.0}, {"date": "2021-09-30", "close": 37.07, "volume": 71222.0}, {"date": "2021-10-01", "close": 38.36, "volume": 70128.0}, {"date": "2021-10-04", "close": 38.08, "volume": 62829.0}, {"date": "2021-10-05", "close": 39.35, "volume": 26832.0}, {"date": "2021-10-06", "close": 39.82, "volume": 22302.0}, {"date": "2021-10-07", "close": 39.09, "volume": 39796.0}, {"date": "2021-10-08", "close": 38.03, "volume": 33429.0}, {"date": "2021-10-11", "close": 38.0, "volume": 45516.0}, {"date": "2021-10-12", "close": 37.96, "volume": 27408.0}, {"date": "2021-10-13", "close": 39.99, "volume": 63067.0}, {"date": "2021-10-14", "close": 38.01, "volume": 58551.0}, {"date": "2021-10-15", "close": 38.0, "volume": 30707.0}, {"date": "2021-10-18", "close": 37.61, "volume": 110620.0}, {"date": "2021-10-19", "close": 38.02, "volume": 46286.0}, {"date": "2021-10-20", "close": 39.85, "volume": 65837.0}, {"date": "2021-10-21", "close": 37.74, "volume": 39961.0}, {"date": "2021-10-22", "close": 37.81, "volume": 94108.0}, {"date": "2021-10-25", "close": 38.09, "volume": 81770.0}, {"date": "2021-10-26", "close": 38.0, "volume": 27017.0}, {"date": "2021-10-27", "close": 37.93, "volume": 16656.0}, {"date": "2021-10-28", "close": 38.0, "volume": 51969.0}, {"date": "2021-10-29", "close": 38.52, "volume": 165321.0}, {"date": "2021-11-01", "close": 37.98, "volume": 52544.0}, {"date": "2021-11-02", "close": 38.02, "volume": 26340.0}, {"date": "2021-11-03", "close": 38.15, "volume": 71852.0}, {"date": "2021-11-04", "close": 38.71, "volume": 76335.0}, {"date": "2021-11-05", "close": 38.11, "volume": 39945.0}, {"date": "2021-11-08", "close": 40.0, "volume": 75661.0}, {"date": "2021-11-09", "close": 39.17, "volume": 70584.0}, {"date": "2021-11-10", "close": 38.39, "volume": 66317.0}, {"date": "2021-11-11", "close": 39.33, "volume": 69043.0}, {"date": "2021-11-12", "close": 39.59, "volume": 43142.0}, {"date": "2021-11-15", "close": 39.1, "volume": 49459.0}, {"date": "2021-11-16", "close": 37.9, "volume": 33845.0}, {"date": "2021-11-17", "close": 39.38, "volume": 63340.0}, {"date": "2021-11-18", "close": 38.41, "volume": 50852.0}, {"date": "2021-11-19", "close": 38.1, "volume": 40379.0}, {"date": "2021-11-22", "close": 37.64, "volume": 64205.0}, {"date": "2021-11-23", "close": 36.62, "volume": 27640.0}, {"date": "2021-11-24", "close": 37.13, "volume": 27113.0}, {"date": "2021-11-26", "close": 36.38, "volume": 16913.0}, {"date": "2021-11-29", "close": 36.11, "volume": 31101.0}, {"date": "2021-11-30", "close": 35.99, "volume": 109034.0}, {"date": "2021-12-01", "close": 33.08, "volume": 48572.0}, {"date": "2021-12-02", "close": 32.14, "volume": 59447.0}, {"date": "2021-12-03", "close": 28.71, "volume": 110979.0}, {"date": "2021-12-06", "close": 27.58, "volume": 197162.0}, {"date": "2021-12-07", "close": 31.3, "volume": 142974.0}, {"date": "2021-12-08", "close": 32.8, "volume": 47440.0}, {"date": "2021-12-09", "close": 30.06, "volume": 120862.0}, {"date": "2021-12-10", "close": 30.84, "volume": 86519.0}, {"date": "2021-12-13", "close": 29.97, "volume": 114621.0}, {"date": "2021-12-14", "close": 29.74, "volume": 48272.0}, {"date": "2021-12-15", "close": 32.51, "volume": 128952.0}, {"date": "2021-12-16", "close": 31.14, "volume": 50631.0}, {"date": "2021-12-17", "close": 32.05, "volume": 38576.0}, {"date": "2021-12-20", "close": 33.25, "volume": 50262.0}, {"date": "2021-12-21", "close": 34.61, "volume": 84664.0}, {"date": "2021-12-22", "close": 34.4, "volume": 27251.0}, {"date": "2021-12-23", "close": 35.44, "volume": 51682.0}, {"date": "2021-12-27", "close": 34.41, "volume": 71858.0}, {"date": "2021-12-28", "close": 34.02, "volume": 104119.0}, {"date": "2021-12-29", "close": 34.21, "volume": 50793.0}, {"date": "2021-12-30", "close": 34.1, "volume": 68126.0}, {"date": "2021-12-31", "close": 34.24, "volume": 30222.0}, {"date": "2022-01-03", "close": 34.29, "volume": 26928.0}, {"date": "2022-01-04", "close": 32.45, "volume": 72719.0}, {"date": "2022-01-05", "close": 31.72, "volume": 70211.0}, {"date": "2022-01-06", "close": 30.39, "volume": 116840.0}, {"date": "2022-01-07", "close": 28.75, "volume": 214562.0}, {"date": "2022-01-10", "close": 28.28, "volume": 279860.0}, {"date": "2022-01-11", "close": 28.67, "volume": 81724.0}, {"date": "2022-01-12", "close": 27.5, "volume": 75840.0}, {"date": "2022-01-13", "close": 24.09, "volume": 241608.0}, {"date": "2022-01-14", "close": 22.95, "volume": 259355.0}, {"date": "2022-01-18", "close": 21.09, "volume": 268657.0}, {"date": "2022-01-19", "close": 20.29, "volume": 161579.0}, {"date": "2022-01-20", "close": 18.94, "volume": 169174.0}, {"date": "2022-01-21", "close": 19.83, "volume": 293088.0}, {"date": "2022-01-24", "close": 21.63, "volume": 576785.0}, {"date": "2022-01-25", "close": 21.93, "volume": 206740.0}, {"date": "2022-01-26", "close": 23.58, "volume": 514250.0}, {"date": "2022-01-27", "close": 20.74, "volume": 437378.0}, {"date": "2022-01-28", "close": 21.25, "volume": 230088.0}, {"date": "2022-01-31", "close": 22.57, "volume": 143716.0}, {"date": "2022-02-01", "close": 24.95, "volume": 106270.0}, {"date": "2022-02-02", "close": 24.18, "volume": 88794.0}, {"date": "2022-02-03", "close": 24.44, "volume": 107053.0}, {"date": "2022-02-04", "close": 24.56, "volume": 139016.0}, {"date": "2022-02-07", "close": 25.09, "volume": 117504.0}, {"date": "2022-02-08", "close": 23.53, "volume": 245804.0}, {"date": "2022-02-09", "close": 25.75, "volume": 121088.0}, {"date": "2022-02-10", "close": 25.365, "volume": 115401.0}, {"date": "2022-02-11", "close": 24.94, "volume": 75046.0}, {"date": "2022-02-14", "close": 24.35, "volume": 61550.0}, {"date": "2022-02-15", "close": 24.66, "volume": 95379.0}, {"date": "2022-02-16", "close": 23.85, "volume": 75673.0}, {"date": "2022-02-17", "close": 23.36, "volume": 33753.0}, {"date": "2022-02-18", "close": 23.92, "volume": 41211.0}, {"date": "2022-02-22", "close": 22.96, "volume": 141098.0}, {"date": "2022-02-23", "close": 22.33, "volume": 48513.0}, {"date": "2022-02-24", "close": 22.72, "volume": 63784.0}, {"date": "2022-02-25", "close": 22.57, "volume": 52397.0}, {"date": "2022-02-28", "close": 22.1, "volume": 64043.0}, {"date": "2022-03-01", "close": 23.24, "volume": 55331.0}, {"date": "2022-03-02", "close": 22.55, "volume": 60958.0}, {"date": "2022-03-03", "close": 22.51, "volume": 295326.0}, {"date": "2022-03-04", "close": 22.4, "volume": 68912.0}, {"date": "2022-03-07", "close": 23.22, "volume": 271234.0}, {"date": "2022-03-08", "close": 24.25, "volume": 99456.0}, {"date": "2022-03-09", "close": 25.7, "volume": 82053.0}, {"date": "2022-03-10", "close": 26.0, "volume": 138911.0}, {"date": "2022-03-11", "close": 25.77, "volume": 91545.0}, {"date": "2022-03-14", "close": 24.69, "volume": 269164.0}, {"date": "2022-03-15", "close": 24.7, "volume": 213544.0}, {"date": "2022-03-16", "close": 26.91, "volume": 105165.0}, {"date": "2022-03-17", "close": 26.73, "volume": 96015.0}, {"date": "2022-03-18", "close": 28.15, "volume": 125686.0}, {"date": "2022-03-21", "close": 28.04, "volume": 136809.0}, {"date": "2022-03-22", "close": 29.73, "volume": 152071.0}, {"date": "2022-03-23", "close": 28.7, "volume": 464730.0}, {"date": "2022-03-24", "close": 28.39, "volume": 164984.0}, {"date": "2022-03-25", "close": 28.54, "volume": 94218.0}, {"date": "2022-03-28", "close": 29.32, "volume": 204383.0}, {"date": "2022-03-29", "close": 29.13, "volume": 164149.0}, {"date": "2022-03-30", "close": 29.7, "volume": 177744.0}, {"date": "2022-03-31", "close": 29.9, "volume": 176158.0}, {"date": "2022-04-01", "close": 31.05, "volume": 161108.0}, {"date": "2022-04-04", "close": 34.35, "volume": 297377.0}, {"date": "2022-04-05", "close": 35.12, "volume": 327200.0}, {"date": "2022-04-06", "close": 35.36, "volume": 143637.0}, {"date": "2022-04-07", "close": 35.49, "volume": 284666.0}, {"date": "2022-04-08", "close": 35.3, "volume": 264112.0}, {"date": "2022-04-11", "close": 33.88, "volume": 291016.0}, {"date": "2022-04-12", "close": 35.15, "volume": 185236.0}, {"date": "2022-04-13", "close": 36.37, "volume": 138863.0}, {"date": "2022-04-14", "close": 35.05, "volume": 555372.0}, {"date": "2022-04-18", "close": 34.57, "volume": 93339.0}, {"date": "2022-04-19", "close": 36.04, "volume": 78733.0}, {"date": "2022-04-20", "close": 34.93, "volume": 157817.0}, {"date": "2022-04-21", "close": 35.56, "volume": 181541.0}, {"date": "2022-04-22", "close": 36.04, "volume": 60748.0}, {"date": "2022-04-25", "close": 35.5, "volume": 172799.0}, {"date": "2022-04-26", "close": 33.89, "volume": 75619.0}, {"date": "2022-04-27", "close": 32.43, "volume": 227546.0}, {"date": "2022-04-28", "close": 33.37, "volume": 106193.0}, {"date": "2022-04-29", "close": 32.61, "volume": 332475.0}, {"date": "2022-05-02", "close": 34.4, "volume": 79947.0}, {"date": "2022-05-03", "close": 34.13, "volume": 129454.0}, {"date": "2022-05-04", "close": 34.16, "volume": 106642.0}, {"date": "2022-05-05", "close": 32.86, "volume": 98304.0}, {"date": "2022-05-06", "close": 32.2, "volume": 190962.0}, {"date": "2022-05-09", "close": 29.65, "volume": 424656.0}, {"date": "2022-05-10", "close": 29.01, "volume": 513709.0}, {"date": "2022-05-11", "close": 25.46, "volume": 841974.0}, {"date": "2022-05-12", "close": 25.83, "volume": 372243.0}, {"date": "2022-05-13", "close": 29.34, "volume": 235972.0}, {"date": "2022-05-16", "close": 29.8, "volume": 166448.0}, {"date": "2022-05-17", "close": 30.46, "volume": 247566.0}, {"date": "2022-05-18", "close": 29.15, "volume": 193934.0}, {"date": "2022-05-19", "close": 29.05, "volume": 167483.0}, {"date": "2022-05-20", "close": 30.21, "volume": 46767.0}, {"date": "2022-05-23", "close": 30.37, "volume": 69728.0}, {"date": "2022-05-24", "close": 29.53, "volume": 148122.0}, {"date": "2022-05-25", "close": 28.71, "volume": 226065.0}, {"date": "2022-05-26", "close": 27.46, "volume": 111060.0}, {"date": "2022-05-27", "close": 28.65, "volume": 103552.0}, {"date": "2022-05-31", "close": 28.35, "volume": 113782.0}, {"date": "2022-06-01", "close": 29.13, "volume": 159389.0}, {"date": "2022-06-02", "close": 30.81, "volume": 105130.0}, {"date": "2022-06-03", "close": 32.7, "volume": 80011.0}, {"date": "2022-06-06", "close": 33.27, "volume": 336376.0}, {"date": "2022-06-07", "close": 34.75, "volume": 177594.0}, {"date": "2022-06-08", "close": 34.44, "volume": 130890.0}, {"date": "2022-06-09", "close": 31.39, "volume": 155881.0}, {"date": "2022-06-10", "close": 29.42, "volume": 160496.0}, {"date": "2022-06-13", "close": 28.38, "volume": 177940.0}, {"date": "2022-06-14", "close": 27.26, "volume": 156540.0}, {"date": "2022-06-15", "close": 30.25, "volume": 128672.0}, {"date": "2022-06-16", "close": 29.74, "volume": 128140.0}, {"date": "2022-06-17", "close": 33.13, "volume": 294619.0}, {"date": "2022-06-21", "close": 35.1, "volume": 297526.0}, {"date": "2022-06-22", "close": 36.3, "volume": 133887.0}, {"date": "2022-06-23", "close": 37.72, "volume": 120120.0}, {"date": "2022-06-24", "close": 35.12, "volume": 121088.0}, {"date": "2022-06-27", "close": 35.28, "volume": 209873.0}, {"date": "2022-06-28", "close": 35.61, "volume": 93658.0}, {"date": "2022-06-29", "close": 35.9, "volume": 120222.0}, {"date": "2022-06-30", "close": 37.31, "volume": 186874.0}, {"date": "2022-07-01", "close": 37.34, "volume": 115461.0}, {"date": "2022-07-05", "close": 40.28, "volume": 292177.0}, {"date": "2022-07-06", "close": 41.17, "volume": 1251280.0}, {"date": "2022-07-07", "close": 43.41, "volume": 264546.0}, {"date": "2022-07-08", "close": 44.65, "volume": 221090.0}, {"date": "2022-07-11", "close": 40.93, "volume": 325413.0}, {"date": "2022-07-12", "close": 43.89, "volume": 195509.0}, {"date": "2022-07-13", "close": 43.54, "volume": 226563.0}, {"date": "2022-07-14", "close": 42.6, "volume": 75915.0}, {"date": "2022-07-15", "close": 43.25, "volume": 328552.0}, {"date": "2022-07-18", "close": 44.905, "volume": 242959.0}, {"date": "2022-07-19", "close": 46.11, "volume": 223899.0}, {"date": "2022-07-20", "close": 47.07, "volume": 239642.0}, {"date": "2022-07-21", "close": 47.61, "volume": 459116.0}, {"date": "2022-07-22", "close": 46.56, "volume": 135282.0}, {"date": "2022-07-25", "close": 47.21, "volume": 180498.0}, {"date": "2022-07-26", "close": 47.38, "volume": 86717.0}, {"date": "2022-07-27", "close": 46.38, "volume": 90683.0}, {"date": "2022-07-28", "close": 44.99, "volume": 67923.0}, {"date": "2022-07-29", "close": 46.14, "volume": 116380.0}, {"date": "2022-08-01", "close": 44.73, "volume": 119484.0}, {"date": "2022-08-02", "close": 46.29, "volume": 131196.0}, {"date": "2022-08-03", "close": 46.23, "volume": 248341.0}, {"date": "2022-08-04", "close": 50.05, "volume": 315328.0}, {"date": "2022-08-05", "close": 54.4, "volume": 249960.0}, {"date": "2022-08-08", "close": 54.3, "volume": 191735.0}, {"date": "2022-08-09", "close": 51.74, "volume": 100742.0}, {"date": "2022-08-10", "close": 53.95, "volume": 439898.0}, {"date": "2022-08-11", "close": 52.56, "volume": 98075.0}, {"date": "2022-08-12", "close": 53.62, "volume": 141365.0}, {"date": "2022-08-15", "close": 54.76, "volume": 311082.0}, {"date": "2022-08-16", "close": 53.69, "volume": 106328.0}, {"date": "2022-08-17", "close": 53.25, "volume": 193691.0}, {"date": "2022-08-18", "close": 52.01, "volume": 448298.0}, {"date": "2022-08-19", "close": 52.01, "volume": 314537.0}, {"date": "2022-08-22", "close": 51.3, "volume": 241984.0}, {"date": "2022-08-23", "close": 53.97, "volume": 221693.0}, {"date": "2022-08-24", "close": 55.83, "volume": 234431.0}, {"date": "2022-08-25", "close": 54.75, "volume": 136756.0}, {"date": "2022-08-26", "close": 53.51, "volume": 133343.0}, {"date": "2022-08-29", "close": 53.1, "volume": 290130.0}, {"date": "2022-08-30", "close": 50.39, "volume": 326669.0}, {"date": "2022-08-31", "close": 52.81, "volume": 354609.0}, {"date": "2022-09-01", "close": 51.9, "volume": 356314.0}, {"date": "2022-09-02", "close": 52.0, "volume": 454617.0}, {"date": "2022-09-06", "close": 49.02, "volume": 577687.0}, {"date": "2022-09-07", "close": 49.98, "volume": 525359.0}, {"date": "2022-09-08", "close": 57.44, "volume": 580824.0}, {"date": "2022-09-09", "close": 44.75, "volume": 2153601.0}, {"date": "2022-09-12", "close": 42.35, "volume": 786917.0}, {"date": "2022-09-13", "close": 40.38, "volume": 445129.0}, {"date": "2022-09-14", "close": 43.85, "volume": 439539.0}, {"date": "2022-09-15", "close": 45.07, "volume": 418165.0}, {"date": "2022-09-16", "close": 44.02, "volume": 209124.0}, {"date": "2022-09-19", "close": 43.32, "volume": 195415.0}, {"date": "2022-09-20", "close": 44.62, "volume": 213971.0}, {"date": "2022-09-21", "close": 43.68, "volume": 149803.0}, {"date": "2022-09-22", "close": 43.7, "volume": 101983.0}, {"date": "2022-09-23", "close": 43.5, "volume": 165803.0}, {"date": "2022-09-26", "close": 44.0, "volume": 289436.0}, {"date": "2022-09-27", "close": 44.02, "volume": 127953.0}, {"date": "2022-09-28", "close": 45.0, "volume": 147237.0}, {"date": "2022-09-29", "close": 45.84, "volume": 206620.0}, {"date": "2022-09-30", "close": 46.94, "volume": 202951.0}, {"date": "2022-10-03", "close": 46.24, "volume": 154993.0}, {"date": "2022-10-04", "close": 46.24, "volume": 151595.0}, {"date": "2022-10-05", "close": 46.19, "volume": 91634.0}, {"date": "2022-10-06", "close": 47.65, "volume": 145070.0}, {"date": "2022-10-07", "close": 47.08, "volume": 186788.0}, {"date": "2022-10-10", "close": 45.51, "volume": 312977.0}, {"date": "2022-10-11", "close": 46.37, "volume": 146550.0}, {"date": "2022-10-12", "close": 47.17, "volume": 88080.0}, {"date": "2022-10-13", "close": 48.25, "volume": 612501.0}, {"date": "2022-10-14", "close": 48.38, "volume": 107171.0}, {"date": "2022-10-17", "close": 46.95, "volume": 101768.0}, {"date": "2022-10-18", "close": 48.71, "volume": 122599.0}, {"date": "2022-10-19", "close": 48.28, "volume": 744536.0}, {"date": "2022-10-20", "close": 48.75, "volume": 108064.0}, {"date": "2022-10-21", "close": 50.65, "volume": 542482.0}, {"date": "2022-10-24", "close": 52.75, "volume": 213261.0}, {"date": "2022-10-25", "close": 58.12, "volume": 894341.0}, {"date": "2022-10-26", "close": 55.44, "volume": 1050866.0}, {"date": "2022-10-27", "close": 56.19, "volume": 306634.0}, {"date": "2022-10-28", "close": 56.47, "volume": 305399.0}, {"date": "2022-10-31", "close": 57.14, "volume": 308209.0}, {"date": "2022-11-01", "close": 56.87, "volume": 459266.0}, {"date": "2022-11-02", "close": 56.39, "volume": 335500.0}, {"date": "2022-11-03", "close": 57.37, "volume": 137068.0}, {"date": "2022-11-04", "close": 56.97, "volume": 442788.0}, {"date": "2022-11-07", "close": 55.67, "volume": 283567.0}, {"date": "2022-11-08", "close": 55.86, "volume": 226396.0}, {"date": "2022-11-09", "close": 56.85, "volume": 466955.0}, {"date": "2022-11-10", "close": 57.5, "volume": 366910.0}, {"date": "2022-11-11", "close": 61.36, "volume": 863699.0}, {"date": "2022-11-14", "close": 63.5, "volume": 939414.0}, {"date": "2022-11-15", "close": 65.08, "volume": 680229.0}, {"date": "2022-11-16", "close": 63.07, "volume": 447051.0}, {"date": "2022-11-17", "close": 64.28, "volume": 695991.0}, {"date": "2022-11-18", "close": 64.21, "volume": 224183.0}, {"date": "2022-11-21", "close": 61.72, "volume": 670189.0}, {"date": "2022-11-22", "close": 60.76, "volume": 528753.0}, {"date": "2022-11-23", "close": 63.27, "volume": 281937.0}, {"date": "2022-11-25", "close": 61.54, "volume": 109712.0}, {"date": "2022-11-28", "close": 58.95, "volume": 198027.0}, {"date": "2022-11-29", "close": 60.47, "volume": 324151.0}, {"date": "2022-11-30", "close": 62.81, "volume": 566836.0}, {"date": "2022-12-01", "close": 59.98, "volume": 562571.0}, {"date": "2022-12-02", "close": 60.58, "volume": 419879.0}, {"date": "2022-12-05", "close": 58.07, "volume": 236851.0}, {"date": "2022-12-06", "close": 59.32, "volume": 359708.0}, {"date": "2022-12-07", "close": 63.74, "volume": 318983.0}, {"date": "2022-12-08", "close": 61.11, "volume": 523703.0}, {"date": "2022-12-09", "close": 61.08, "volume": 281763.0}, {"date": "2022-12-12", "close": 58.79, "volume": 265899.0}, {"date": "2022-12-13", "close": 58.59, "volume": 581384.0}, {"date": "2022-12-14", "close": 58.96, "volume": 417095.0}, {"date": "2022-12-15", "close": 59.42, "volume": 434123.0}, {"date": "2022-12-16", "close": 58.31, "volume": 1175005.0}, {"date": "2022-12-19", "close": 58.01, "volume": 414637.0}, {"date": "2022-12-20", "close": 57.55, "volume": 251825.0}, {"date": "2022-12-21", "close": 57.22, "volume": 257683.0}, {"date": "2022-12-22", "close": 57.25, "volume": 274211.0}, {"date": "2022-12-23", "close": 57.8, "volume": 355228.0}, {"date": "2022-12-27", "close": 56.19, "volume": 141048.0}, {"date": "2022-12-28", "close": 56.31, "volume": 117222.0}, {"date": "2022-12-29", "close": 57.69, "volume": 284705.0}, {"date": "2022-12-30", "close": 57.07, "volume": 198094.0}, {"date": "2023-01-03", "close": 55.42, "volume": 337164.0}, {"date": "2023-01-04", "close": 54.4, "volume": 349625.0}, {"date": "2023-01-05", "close": 53.06, "volume": 214413.0}, {"date": "2023-01-06", "close": 54.56, "volume": 163245.0}, {"date": "2023-01-09", "close": 51.43, "volume": 302551.0}, {"date": "2023-01-10", "close": 54.54, "volume": 234520.0}, {"date": "2023-01-11", "close": 56.91, "volume": 763546.0}, {"date": "2023-01-12", "close": 60.81, "volume": 925782.0}, {"date": "2023-01-13", "close": 63.54, "volume": 309612.0}, {"date": "2023-01-17", "close": 61.77, "volume": 269311.0}, {"date": "2023-01-18", "close": 60.08, "volume": 207034.0}, {"date": "2023-01-19", "close": 59.13, "volume": 229207.0}, {"date": "2023-01-20", "close": 58.82, "volume": 113137.0}, {"date": "2023-01-23", "close": 58.78, "volume": 180280.0}, {"date": "2023-01-24", "close": 59.94, "volume": 162813.0}, {"date": "2023-01-25", "close": 59.62, "volume": 343063.0}, {"date": "2023-01-26", "close": 60.67, "volume": 136033.0}, {"date": "2023-01-27", "close": 60.69, "volume": 92615.0}, {"date": "2023-01-30", "close": 58.32, "volume": 626095.0}, {"date": "2023-01-31", "close": 61.27, "volume": 167039.0}, {"date": "2023-02-01", "close": 62.41, "volume": 231025.0}, {"date": "2023-02-02", "close": 63.52, "volume": 227316.0}, {"date": "2023-02-03", "close": 64.29, "volume": 143526.0}, {"date": "2023-02-06", "close": 63.3, "volume": 201205.0}, {"date": "2023-02-07", "close": 62.27, "volume": 132921.0}, {"date": "2023-02-08", "close": 61.26, "volume": 161144.0}, {"date": "2023-02-09", "close": 61.62, "volume": 94940.0}, {"date": "2023-02-10", "close": 61.73, "volume": 129756.0}, {"date": "2023-02-13", "close": 65.71, "volume": 902299.0}, {"date": "2023-02-14", "close": 63.31, "volume": 774043.0}, {"date": "2023-02-15", "close": 64.53, "volume": 174454.0}, {"date": "2023-02-16", "close": 61.19, "volume": 319393.0}, {"date": "2023-02-17", "close": 62.66, "volume": 199990.0}, {"date": "2023-02-21", "close": 58.6, "volume": 205533.0}, {"date": "2023-02-22", "close": 57.61, "volume": 268166.0}, {"date": "2023-02-23", "close": 57.54, "volume": 225617.0}, {"date": "2023-02-24", "close": 55.01, "volume": 341724.0}, {"date": "2023-02-27", "close": 54.21, "volume": 122004.0}, {"date": "2023-02-28", "close": 54.85, "volume": 175317.0}, {"date": "2023-03-01", "close": 54.05, "volume": 289535.0}, {"date": "2023-03-02", "close": 52.15, "volume": 158033.0}, {"date": "2023-03-03", "close": 53.39, "volume": 137712.0}, {"date": "2023-03-06", "close": 52.08, "volume": 236862.0}, {"date": "2023-03-07", "close": 52.295, "volume": 208591.0}, {"date": "2023-03-08", "close": 53.21, "volume": 149484.0}, {"date": "2023-03-09", "close": 52.99, "volume": 279091.0}, {"date": "2023-03-10", "close": 51.39, "volume": 490370.0}, {"date": "2023-03-13", "close": 52.32, "volume": 264722.0}, {"date": "2023-03-14", "close": 52.8, "volume": 454194.0}, {"date": "2023-03-15", "close": 52.66, "volume": 161580.0}, {"date": "2023-03-16", "close": 53.51, "volume": 189595.0}, {"date": "2023-03-17", "close": 51.04, "volume": 282518.0}, {"date": "2023-03-20", "close": 51.03, "volume": 124169.0}, {"date": "2023-03-21", "close": 50.82, "volume": 72985.0}, {"date": "2023-03-22", "close": 49.18, "volume": 200115.0}, {"date": "2023-03-23", "close": 47.36, "volume": 164478.0}, {"date": "2023-03-24", "close": 46.71, "volume": 396900.0}, {"date": "2023-03-27", "close": 47.04, "volume": 193033.0}, {"date": "2023-03-28", "close": 46.12, "volume": 190368.0}, {"date": "2023-03-29", "close": 47.86, "volume": 247504.0}, {"date": "2023-03-30", "close": 47.52, "volume": 299302.0}, {"date": "2023-03-31", "close": 49.44, "volume": 450321.0}, {"date": "2023-04-03", "close": 49.4, "volume": 263835.0}, {"date": "2023-04-04", "close": 49.4, "volume": 217671.0}, {"date": "2023-04-05", "close": 48.54, "volume": 339988.0}, {"date": "2023-04-06", "close": 50.57, "volume": 98455.0}, {"date": "2023-04-10", "close": 51.16, "volume": 91715.0}, {"date": "2023-04-11", "close": 50.51, "volume": 225521.0}, {"date": "2023-04-12", "close": 50.19, "volume": 130392.0}, {"date": "2023-04-13", "close": 53.02, "volume": 269627.0}, {"date": "2023-04-14", "close": 54.81, "volume": 380128.0}, {"date": "2023-04-17", "close": 57.13, "volume": 549926.0}, {"date": "2023-04-18", "close": 58.87, "volume": 225190.0}, {"date": "2023-04-19", "close": 59.8, "volume": 374176.0}, {"date": "2023-04-20", "close": 59.56, "volume": 192224.0}, {"date": "2023-04-21", "close": 61.59, "volume": 577730.0}, {"date": "2023-04-24", "close": 58.87, "volume": 347959.0}, {"date": "2023-04-25", "close": 60.72, "volume": 169202.0}, {"date": "2023-04-26", "close": 59.58, "volume": 346473.0}, {"date": "2023-04-27", "close": 58.79, "volume": 185214.0}, {"date": "2023-04-28", "close": 58.05, "volume": 131928.0}, {"date": "2023-05-01", "close": 58.34, "volume": 296341.0}, {"date": "2023-05-02", "close": 57.58, "volume": 385846.0}, {"date": "2023-05-03", "close": 59.01, "volume": 258585.0}, {"date": "2023-05-04", "close": 58.61, "volume": 186822.0}, {"date": "2023-05-05", "close": 59.83, "volume": 157916.0}, {"date": "2023-05-08", "close": 59.87, "volume": 211258.0}, {"date": "2023-05-09", "close": 59.75, "volume": 221688.0}, {"date": "2023-05-10", "close": 59.86, "volume": 210571.0}, {"date": "2023-05-11", "close": 58.86, "volume": 344753.0}, {"date": "2023-05-12", "close": 61.47, "volume": 745654.0}, {"date": "2023-05-15", "close": 61.64, "volume": 439851.0}, {"date": "2023-05-16", "close": 58.69, "volume": 253966.0}, {"date": "2023-05-17", "close": 56.25, "volume": 232079.0}, {"date": "2023-05-18", "close": 55.47, "volume": 289179.0}, {"date": "2023-05-19", "close": 56.65, "volume": 276627.0}, {"date": "2023-05-22", "close": 57.01, "volume": 240160.0}, {"date": "2023-05-23", "close": 57.41, "volume": 197526.0}, {"date": "2023-05-24", "close": 58.1, "volume": 239438.0}, {"date": "2023-05-25", "close": 56.67, "volume": 284768.0}, {"date": "2023-05-26", "close": 57.2, "volume": 125803.0}, {"date": "2023-05-30", "close": 54.24, "volume": 275016.0}, {"date": "2023-05-31", "close": 55.18, "volume": 180559.0}, {"date": "2023-06-01", "close": 55.05, "volume": 125030.0}, {"date": "2023-06-02", "close": 56.35, "volume": 164913.0}, {"date": "2023-06-05", "close": 56.23, "volume": 180244.0}, {"date": "2023-06-06", "close": 55.03, "volume": 220433.0}, {"date": "2023-06-07", "close": 55.35, "volume": 265952.0}, {"date": "2023-06-08", "close": 57.9, "volume": 309632.0}, {"date": "2023-06-09", "close": 56.99, "volume": 308340.0}, {"date": "2023-06-12", "close": 58.0, "volume": 227758.0}, {"date": "2023-06-13", "close": 57.4, "volume": 312221.0}, {"date": "2023-06-14", "close": 57.76, "volume": 115950.0}, {"date": "2023-06-15", "close": 57.94, "volume": 152549.0}, {"date": "2023-06-16", "close": 60.42, "volume": 456105.0}, {"date": "2023-06-20", "close": 60.56, "volume": 200696.0}, {"date": "2023-06-21", "close": 60.38, "volume": 150361.0}, {"date": "2023-06-22", "close": 59.39, "volume": 134789.0}, {"date": "2023-06-23", "close": 59.58, "volume": 79454.0}, {"date": "2023-06-26", "close": 56.3, "volume": 221847.0}, {"date": "2023-06-27", "close": 56.34, "volume": 124205.0}, {"date": "2023-06-28", "close": 56.16, "volume": 152728.0}, {"date": "2023-06-29", "close": 57.52, "volume": 157863.0}, {"date": "2023-06-30", "close": 59.96, "volume": 240414.0}, {"date": "2023-07-03", "close": 58.56, "volume": 80767.0}, {"date": "2023-07-05", "close": 60.45, "volume": 245273.0}, {"date": "2023-07-06", "close": 62.98, "volume": 231842.0}, {"date": "2023-07-07", "close": 62.26, "volume": 275470.0}, {"date": "2023-07-10", "close": 64.74, "volume": 128977.0}, {"date": "2023-07-11", "close": 64.99, "volume": 125291.0}, {"date": "2023-07-12", "close": 64.1, "volume": 270259.0}, {"date": "2023-07-13", "close": 62.55, "volume": 123100.0}, {"date": "2023-07-14", "close": 63.4, "volume": 97046.0}, {"date": "2023-07-17", "close": 63.5, "volume": 272104.0}, {"date": "2023-07-18", "close": 63.87, "volume": 330556.0}, {"date": "2023-07-19", "close": 63.67, "volume": 135482.0}, {"date": "2023-07-20", "close": 63.01, "volume": 146084.0}, {"date": "2023-07-21", "close": 64.89, "volume": 107108.0}, {"date": "2023-07-24", "close": 64.49, "volume": 167495.0}, {"date": "2023-07-25", "close": 65.7, "volume": 104270.0}, {"date": "2023-07-26", "close": 65.04, "volume": 76052.0}, {"date": "2023-07-27", "close": 64.15, "volume": 100167.0}, {"date": "2023-07-28", "close": 65.78, "volume": 202703.0}, {"date": "2023-07-31", "close": 65.98, "volume": 77728.0}, {"date": "2023-08-01", "close": 66.6, "volume": 159794.0}, {"date": "2023-08-02", "close": 65.67, "volume": 197059.0}, {"date": "2023-08-03", "close": 64.2, "volume": 139127.0}, {"date": "2023-08-04", "close": 63.14, "volume": 109746.0}, {"date": "2023-08-07", "close": 62.34, "volume": 183769.0}, {"date": "2023-08-08", "close": 62.9, "volume": 116279.0}, {"date": "2023-08-09", "close": 64.01, "volume": 208001.0}, {"date": "2023-08-10", "close": 61.66, "volume": 674043.0}, {"date": "2023-08-11", "close": 61.89, "volume": 357019.0}, {"date": "2023-08-14", "close": 60.7, "volume": 308140.0}, {"date": "2023-08-15", "close": 60.25, "volume": 263361.0}, {"date": "2023-08-16", "close": 59.69, "volume": 213321.0}, {"date": "2023-08-17", "close": 58.29, "volume": 194210.0}, {"date": "2023-08-18", "close": 58.97, "volume": 225106.0}, {"date": "2023-08-21", "close": 59.86, "volume": 180887.0}, {"date": "2023-08-22", "close": 59.66, "volume": 248589.0}, {"date": "2023-08-23", "close": 59.57, "volume": 202779.0}, {"date": "2023-08-24", "close": 57.94, "volume": 149333.0}, {"date": "2023-08-25", "close": 57.54, "volume": 305612.0}, {"date": "2023-08-28", "close": 56.39, "volume": 164954.0}, {"date": "2023-08-29", "close": 55.67, "volume": 175366.0}, {"date": "2023-08-30", "close": 55.9, "volume": 128774.0}, {"date": "2023-08-31", "close": 56.27, "volume": 134700.0}, {"date": "2023-09-01", "close": 57.27, "volume": 135836.0}, {"date": "2023-09-05", "close": 57.35, "volume": 129308.0}, {"date": "2023-09-06", "close": 56.89, "volume": 141226.0}, {"date": "2023-09-07", "close": 56.86, "volume": 308763.0}, {"date": "2023-09-08", "close": 55.86, "volume": 356671.0}, {"date": "2023-09-11", "close": 55.69, "volume": 71330.0}, {"date": "2023-09-12", "close": 54.02, "volume": 181249.0}, {"date": "2023-09-13", "close": 53.17, "volume": 248105.0}, {"date": "2023-09-14", "close": 53.8, "volume": 449010.0}, {"date": "2023-09-15", "close": 52.79, "volume": 179577.0}, {"date": "2023-09-18", "close": 51.79, "volume": 464618.0}, {"date": "2023-09-19", "close": 51.31, "volume": 200943.0}, {"date": "2023-09-20", "close": 49.5, "volume": 269646.0}, {"date": "2023-09-21", "close": 51.3, "volume": 514726.0}, {"date": "2023-09-22", "close": 52.04, "volume": 283965.0}, {"date": "2023-09-25", "close": 51.14, "volume": 417916.0}, {"date": "2023-09-26", "close": 50.8, "volume": 439187.0}, {"date": "2023-09-27", "close": 50.67, "volume": 296370.0}, {"date": "2023-09-28", "close": 51.12, "volume": 257621.0}, {"date": "2023-09-29", "close": 51.9, "volume": 243736.0}, {"date": "2023-10-02", "close": 48.02, "volume": 265326.0}, {"date": "2023-10-03", "close": 48.25, "volume": 167875.0}, {"date": "2023-10-04", "close": 45.75, "volume": 296775.0}, {"date": "2023-10-05", "close": 46.91, "volume": 292508.0}, {"date": "2023-10-06", "close": 47.28, "volume": 104650.0}, {"date": "2023-10-09", "close": 47.72, "volume": 87450.0}, {"date": "2023-10-10", "close": 48.91, "volume": 135511.0}, {"date": "2023-10-11", "close": 48.48, "volume": 228618.0}, {"date": "2023-10-12", "close": 48.3, "volume": 119949.0}, {"date": "2023-10-13", "close": 50.19, "volume": 254743.0}, {"date": "2023-10-16", "close": 50.54, "volume": 241835.0}, {"date": "2023-10-17", "close": 50.3, "volume": 181148.0}, {"date": "2023-10-18", "close": 50.44, "volume": 272515.0}, {"date": "2023-10-19", "close": 48.74, "volume": 340534.0}, {"date": "2023-10-20", "close": 47.27, "volume": 202151.0}, {"date": "2023-10-23", "close": 46.26, "volume": 215886.0}, {"date": "2023-10-24", "close": 45.54, "volume": 356928.0}, {"date": "2023-10-25", "close": 46.14, "volume": 193847.0}, {"date": "2023-10-26", "close": 45.91, "volume": 141377.0}, {"date": "2023-10-27", "close": 42.85, "volume": 470128.0}, {"date": "2023-10-30", "close": 43.78, "volume": 262072.0}, {"date": "2023-10-31", "close": 44.4, "volume": 399142.0}, {"date": "2023-11-01", "close": 45.37, "volume": 295662.0}, {"date": "2023-11-02", "close": 46.53, "volume": 163682.0}, {"date": "2023-11-03", "close": 49.15, "volume": 413935.0}, {"date": "2023-11-06", "close": 47.97, "volume": 349950.0}, {"date": "2023-11-07", "close": 50.71, "volume": 286048.0}, {"date": "2023-11-08", "close": 51.95, "volume": 438475.0}, {"date": "2023-11-09", "close": 48.87, "volume": 559449.0}, {"date": "2023-11-10", "close": 50.19, "volume": 173221.0}, {"date": "2023-11-13", "close": 50.04, "volume": 425283.0}, {"date": "2023-11-14", "close": 49.0, "volume": 268982.0}, {"date": "2023-11-15", "close": 47.94, "volume": 223859.0}, {"date": "2023-11-16", "close": 46.89, "volume": 448852.0}, {"date": "2023-11-17", "close": 46.94, "volume": 190847.0}, {"date": "2023-11-20", "close": 45.5, "volume": 600692.0}, {"date": "2023-11-21", "close": 45.15, "volume": 300710.0}, {"date": "2023-11-22", "close": 45.67, "volume": 366960.0}, {"date": "2023-11-24", "close": 45.93, "volume": 181602.0}, {"date": "2023-11-27", "close": 47.99, "volume": 395711.0}, {"date": "2023-11-28", "close": 47.96, "volume": 560709.0}, {"date": "2023-11-29", "close": 49.36, "volume": 185163.0}, {"date": "2023-11-30", "close": 52.73, "volume": 654198.0}, {"date": "2023-12-01", "close": 52.64, "volume": 367414.0}, {"date": "2023-12-04", "close": 51.97, "volume": 429849.0}, {"date": "2023-12-05", "close": 52.58, "volume": 321762.0}, {"date": "2023-12-06", "close": 53.13, "volume": 283050.0}, {"date": "2023-12-07", "close": 55.53, "volume": 367961.0}, {"date": "2023-12-08", "close": 57.99, "volume": 547172.0}, {"date": "2023-12-11", "close": 58.5, "volume": 330717.0}, {"date": "2023-12-12", "close": 61.87, "volume": 480540.0}, {"date": "2023-12-13", "close": 64.91, "volume": 602834.0}, {"date": "2023-12-14", "close": 63.91, "volume": 504454.0}, {"date": "2023-12-15", "close": 64.17, "volume": 437980.0}, {"date": "2023-12-18", "close": 62.49, "volume": 389994.0}, {"date": "2023-12-19", "close": 61.65, "volume": 622757.0}, {"date": "2023-12-20", "close": 58.29, "volume": 390275.0}, {"date": "2023-12-21", "close": 61.09, "volume": 270655.0}, {"date": "2023-12-22", "close": 65.57, "volume": 280239.0}, {"date": "2023-12-26", "close": 68.04, "volume": 263790.0}, {"date": "2023-12-27", "close": 69.5, "volume": 442285.0}, {"date": "2023-12-28", "close": 68.58, "volume": 195302.0}, {"date": "2023-12-29", "close": 68.32, "volume": 189620.0}, {"date": "2024-01-02", "close": 71.64, "volume": 349019.0}, {"date": "2024-01-03", "close": 70.78, "volume": 394768.0}, {"date": "2024-01-04", "close": 69.67, "volume": 275518.0}, {"date": "2024-01-05", "close": 66.55, "volume": 711638.0}, {"date": "2024-01-08", "close": 69.55, "volume": 861805.0}, {"date": "2024-01-09", "close": 73.69, "volume": 379823.0}, {"date": "2024-01-10", "close": 72.71, "volume": 274666.0}, {"date": "2024-01-11", "close": 73.79, "volume": 475774.0}, {"date": "2024-01-12", "close": 71.56, "volume": 479199.0}, {"date": "2024-01-16", "close": 72.24, "volume": 399708.0}, {"date": "2024-01-17", "close": 72.54, "volume": 526433.0}, {"date": "2024-01-18", "close": 69.47, "volume": 346910.0}, {"date": "2024-01-19", "close": 70.02, "volume": 187407.0}, {"date": "2024-01-22", "close": 71.92, "volume": 251670.0}, {"date": "2024-01-23", "close": 72.08, "volume": 259059.0}, {"date": "2024-01-24", "close": 71.8, "volume": 309450.0}, {"date": "2024-01-25", "close": 71.67, "volume": 434561.0}, {"date": "2024-01-26", "close": 69.98, "volume": 148835.0}, {"date": "2024-01-29", "close": 72.1, "volume": 223798.0}, {"date": "2024-01-30", "close": 67.64, "volume": 4878692.0}, {"date": "2024-01-31", "close": 72.29, "volume": 2030593.0}, {"date": "2024-02-01", "close": 75.21, "volume": 927503.0}, {"date": "2024-02-02", "close": 73.74, "volume": 395515.0}, {"date": "2024-02-05", "close": 73.8, "volume": 288776.0}, {"date": "2024-02-06", "close": 75.2, "volume": 175423.0}, {"date": "2024-02-07", "close": 75.36, "volume": 326972.0}, {"date": "2024-02-08", "close": 74.93, "volume": 305570.0}, {"date": "2024-02-09", "close": 74.61, "volume": 312020.0}, {"date": "2024-02-12", "close": 74.52, "volume": 315990.0}, {"date": "2024-02-13", "close": 71.99, "volume": 218391.0}, {"date": "2024-02-14", "close": 71.65, "volume": 248536.0}, {"date": "2024-02-15", "close": 70.5, "volume": 631026.0}, {"date": "2024-02-16", "close": 69.99, "volume": 307104.0}, {"date": "2024-02-20", "close": 69.09, "volume": 196351.0}, {"date": "2024-02-21", "close": 70.24, "volume": 240561.0}, {"date": "2024-02-22", "close": 69.43, "volume": 236879.0}, {"date": "2024-02-23", "close": 69.86, "volume": 348730.0}, {"date": "2024-02-26", "close": 70.97, "volume": 361976.0}, {"date": "2024-02-27", "close": 70.45, "volume": 671170.0}, {"date": "2024-02-28", "close": 69.21, "volume": 598288.0}, {"date": "2024-02-29", "close": 67.22, "volume": 436543.0}, {"date": "2024-03-01", "close": 67.41, "volume": 752643.0}, {"date": "2024-03-04", "close": 65.37, "volume": 536870.0}, {"date": "2024-03-05", "close": 65.06, "volume": 830665.0}, {"date": "2024-03-06", "close": 63.97, "volume": 751195.0}, {"date": "2024-03-07", "close": 63.03, "volume": 273971.0}, {"date": "2024-03-08", "close": 61.61, "volume": 407588.0}, {"date": "2024-03-11", "close": 60.96, "volume": 231883.0}, {"date": "2024-03-12", "close": 61.23, "volume": 521734.0}, {"date": "2024-03-13", "close": 61.82, "volume": 372537.0}, {"date": "2024-03-14", "close": 60.14, "volume": 432048.0}, {"date": "2024-03-15", "close": 60.83, "volume": 273568.0}, {"date": "2024-03-18", "close": 60.49, "volume": 557017.0}, {"date": "2024-03-19", "close": 61.61, "volume": 375007.0}, {"date": "2024-03-20", "close": 62.9, "volume": 530290.0}, {"date": "2024-03-21", "close": 61.89, "volume": 238606.0}, {"date": "2024-03-22", "close": 63.51, "volume": 344605.0}, {"date": "2024-03-25", "close": 62.52, "volume": 247597.0}, {"date": "2024-03-26", "close": 61.66, "volume": 132742.0}, {"date": "2024-03-27", "close": 63.58, "volume": 236048.0}, {"date": "2024-03-28", "close": 65.0, "volume": 357998.0}, {"date": "2024-04-01", "close": 62.94, "volume": 627837.0}, {"date": "2024-04-02", "close": 63.48, "volume": 567471.0}, {"date": "2024-04-03", "close": 63.75, "volume": 150462.0}, {"date": "2024-04-04", "close": 62.21, "volume": 336883.0}, {"date": "2024-04-05", "close": 63.5, "volume": 207568.0}, {"date": "2024-04-08", "close": 60.5, "volume": 257300.0}, {"date": "2024-04-09", "close": 58.08, "volume": 682505.0}, {"date": "2024-04-10", "close": 58.81, "volume": 651704.0}, {"date": "2024-04-11", "close": 59.07, "volume": 357857.0}, {"date": "2024-04-12", "close": 56.53, "volume": 358753.0}, {"date": "2024-04-15", "close": 55.54, "volume": 579241.0}, {"date": "2024-04-16", "close": 53.37, "volume": 699031.0}, {"date": "2024-04-17", "close": 54.58, "volume": 678019.0}, {"date": "2024-04-18", "close": 54.74, "volume": 434223.0}, {"date": "2024-04-19", "close": 55.68, "volume": 447723.0}, {"date": "2024-04-22", "close": 55.82, "volume": 295838.0}, {"date": "2024-04-23", "close": 57.31, "volume": 302166.0}, {"date": "2024-04-24", "close": 58.47, "volume": 394870.0}, {"date": "2024-04-25", "close": 58.0, "volume": 496622.0}, {"date": "2024-04-26", "close": 58.46, "volume": 403551.0}, {"date": "2024-04-29", "close": 58.1, "volume": 538478.0}, {"date": "2024-04-30", "close": 59.08, "volume": 334188.0}, {"date": "2024-05-01", "close": 59.05, "volume": 511691.0}, {"date": "2024-05-02", "close": 59.46, "volume": 396830.0}, {"date": "2024-05-03", "close": 60.23, "volume": 374038.0}, {"date": "2024-05-06", "close": 61.91, "volume": 473254.0}, {"date": "2024-05-07", "close": 61.04, "volume": 277831.0}, {"date": "2024-05-08", "close": 61.32, "volume": 243064.0}, {"date": "2024-05-09", "close": 59.85, "volume": 540493.0}, {"date": "2024-05-10", "close": 58.95, "volume": 335562.0}, {"date": "2024-05-13", "close": 56.99, "volume": 745765.0}, {"date": "2024-05-14", "close": 55.85, "volume": 227394.0}, {"date": "2024-05-15", "close": 56.01, "volume": 711040.0}, {"date": "2024-05-16", "close": 54.25, "volume": 730498.0}, {"date": "2024-05-17", "close": 53.29, "volume": 788907.0}, {"date": "2024-05-20", "close": 53.15, "volume": 1197649.0}, {"date": "2024-05-21", "close": 51.0, "volume": 1280255.0}, {"date": "2024-05-22", "close": 50.47, "volume": 1844206.0}, {"date": "2024-05-23", "close": 47.98, "volume": 1182351.0}, {"date": "2024-05-24", "close": 46.05, "volume": 5140250.0}, {"date": "2024-05-28", "close": 46.3, "volume": 1005798.0}, {"date": "2024-05-29", "close": 45.7, "volume": 715637.0}, {"date": "2024-05-30", "close": 46.71, "volume": 1058863.0}, {"date": "2024-05-31", "close": 48.98, "volume": 1184594.0}, {"date": "2024-06-03", "close": 42.74, "volume": 3011928.0}, {"date": "2024-06-04", "close": 43.31, "volume": 1753046.0}, {"date": "2024-06-05", "close": 43.05, "volume": 758245.0}, {"date": "2024-06-06", "close": 42.69, "volume": 455665.0}, {"date": "2024-06-07", "close": 41.68, "volume": 778754.0}, {"date": "2024-06-10", "close": 40.44, "volume": 1096053.0}, {"date": "2024-06-11", "close": 41.1, "volume": 2017306.0}, {"date": "2024-06-12", "close": 40.53, "volume": 690891.0}, {"date": "2024-06-13", "close": 39.69, "volume": 956005.0}, {"date": "2024-06-14", "close": 38.46, "volume": 684351.0}, {"date": "2024-06-17", "close": 36.99, "volume": 424007.0}, {"date": "2024-06-18", "close": 35.94, "volume": 1060103.0}, {"date": "2024-06-20", "close": 35.12, "volume": 1226938.0}, {"date": "2024-06-21", "close": 35.93, "volume": 999464.0}, {"date": "2024-06-24", "close": 35.83, "volume": 429693.0}, {"date": "2024-06-25", "close": 35.44, "volume": 401387.0}, {"date": "2024-06-26", "close": 33.97, "volume": 1175175.0}, {"date": "2024-06-27", "close": 33.78, "volume": 393258.0}, {"date": "2024-06-28", "close": 33.89, "volume": 775516.0}, {"date": "2024-07-01", "close": 36.43, "volume": 573646.0}, {"date": "2024-07-02", "close": 34.8, "volume": 345070.0}, {"date": "2024-07-03", "close": 36.02, "volume": 283323.0}, {"date": "2024-07-05", "close": 36.97, "volume": 581195.0}, {"date": "2024-07-08", "close": 37.46, "volume": 523600.0}, {"date": "2024-07-09", "close": 38.29, "volume": 466495.0}, {"date": "2024-07-10", "close": 38.03, "volume": 277070.0}, {"date": "2024-07-11", "close": 39.39, "volume": 364208.0}, {"date": "2024-07-12", "close": 39.51, "volume": 340912.0}, {"date": "2024-07-15", "close": 39.47, "volume": 250519.0}, {"date": "2024-07-16", "close": 41.49, "volume": 530394.0}, {"date": "2024-07-17", "close": 39.0, "volume": 691875.0}, {"date": "2024-07-18", "close": 38.87, "volume": 588685.0}, {"date": "2024-07-19", "close": 39.78, "volume": 283298.0}, {"date": "2024-07-22", "close": 39.28, "volume": 297737.0}, {"date": "2024-07-23", "close": 39.22, "volume": 138631.0}, {"date": "2024-07-24", "close": 39.58, "volume": 219371.0}, {"date": "2024-07-25", "close": 40.15, "volume": 213686.0}, {"date": "2024-07-26", "close": 40.13, "volume": 161444.0}, {"date": "2024-07-29", "close": 39.74, "volume": 175505.0}, {"date": "2024-07-30", "close": 40.09, "volume": 284127.0}, {"date": "2024-07-31", "close": 39.7, "volume": 218555.0}, {"date": "2024-08-01", "close": 39.62, "volume": 212313.0}, {"date": "2024-08-02", "close": 38.91, "volume": 280508.0}, {"date": "2024-08-05", "close": 37.07, "volume": 392219.0}, {"date": "2024-08-06", "close": 38.07, "volume": 302378.0}, {"date": "2024-08-07", "close": 36.9, "volume": 406422.0}, {"date": "2024-08-08", "close": 37.92, "volume": 754627.0}, {"date": "2024-08-09", "close": 37.2, "volume": 264234.0}, {"date": "2024-08-12", "close": 37.63, "volume": 301423.0}, {"date": "2024-08-13", "close": 37.54, "volume": 305765.0}, {"date": "2024-08-14", "close": 36.97, "volume": 199121.0}, {"date": "2024-08-15", "close": 36.75, "volume": 342731.0}, {"date": "2024-08-16", "close": 36.4, "volume": 138045.0}, {"date": "2024-08-19", "close": 36.89, "volume": 344062.0}, {"date": "2024-08-20", "close": 37.1, "volume": 704424.0}, {"date": "2024-08-21", "close": 36.545, "volume": 262357.0}, {"date": "2024-08-22", "close": 35.6, "volume": 186282.0}, {"date": "2024-08-23", "close": 35.76, "volume": 492885.0}, {"date": "2024-08-26", "close": 36.9, "volume": 550721.0}, {"date": "2024-08-27", "close": 36.15, "volume": 173546.0}, {"date": "2024-08-28", "close": 36.14, "volume": 126733.0}, {"date": "2024-08-29", "close": 34.63, "volume": 1339053.0}, {"date": "2024-08-30", "close": 35.88, "volume": 812668.0}, {"date": "2024-09-03", "close": 36.08, "volume": 2423559.0}, {"date": "2024-09-04", "close": 36.34, "volume": 319398.0}, {"date": "2024-09-05", "close": 34.67, "volume": 266736.0}, {"date": "2024-09-06", "close": 33.4, "volume": 892989.0}, {"date": "2024-09-09", "close": 33.87, "volume": 250636.0}, {"date": "2024-09-10", "close": 34.26, "volume": 510683.0}, {"date": "2024-09-11", "close": 32.98, "volume": 271340.0}, {"date": "2024-09-12", "close": 33.02, "volume": 383180.0}, {"date": "2024-09-13", "close": 33.55, "volume": 756756.0}, {"date": "2024-09-16", "close": 33.0, "volume": 853228.0}, {"date": "2024-09-17", "close": 33.9, "volume": 369321.0}, {"date": "2024-09-18", "close": 34.44, "volume": 394114.0}, {"date": "2024-09-19", "close": 34.21, "volume": 308494.0}, {"date": "2024-09-20", "close": 33.18, "volume": 353720.0}, {"date": "2024-09-23", "close": 30.8, "volume": 500268.0}, {"date": "2024-09-24", "close": 30.06, "volume": 279921.0}, {"date": "2024-09-25", "close": 30.66, "volume": 440073.0}, {"date": "2024-09-26", "close": 30.77, "volume": 136848.0}, {"date": "2024-09-27", "close": 31.4, "volume": 280590.0}, {"date": "2024-09-30", "close": 31.13, "volume": 127805.0}, {"date": "2024-10-01", "close": 31.21, "volume": 156252.0}, {"date": "2024-10-02", "close": 31.09, "volume": 154343.0}, {"date": "2024-10-03", "close": 30.5, "volume": 388043.0}, {"date": "2024-10-04", "close": 31.11, "volume": 159009.0}, {"date": "2024-10-07", "close": 30.75, "volume": 452623.0}, {"date": "2024-10-08", "close": 30.57, "volume": 363562.0}, {"date": "2024-10-09", "close": 30.0, "volume": 490688.0}, {"date": "2024-10-10", "close": 30.89, "volume": 208325.0}, {"date": "2024-10-11", "close": 31.09, "volume": 168241.0}, {"date": "2024-10-14", "close": 32.19, "volume": 241192.0}, {"date": "2024-10-15", "close": 32.32, "volume": 290998.0}, {"date": "2024-10-16", "close": 33.27, "volume": 348975.0}, {"date": "2024-10-17", "close": 33.75, "volume": 271109.0}, {"date": "2024-10-18", "close": 34.38, "volume": 218315.0}, {"date": "2024-10-21", "close": 33.31, "volume": 303115.0}, {"date": "2024-10-22", "close": 33.31, "volume": 173399.0}, {"date": "2024-10-23", "close": 32.02, "volume": 154620.0}, {"date": "2024-10-24", "close": 32.5, "volume": 274084.0}, {"date": "2024-10-25", "close": 32.8, "volume": 237532.0}, {"date": "2024-10-28", "close": 33.33, "volume": 302043.0}, {"date": "2024-10-29", "close": 32.71, "volume": 144854.0}, {"date": "2024-10-30", "close": 31.91, "volume": 132527.0}, {"date": "2024-10-31", "close": 30.83, "volume": 180935.0}, {"date": "2024-11-01", "close": 31.7, "volume": 298637.0}, {"date": "2024-11-04", "close": 31.17, "volume": 308177.0}, {"date": "2024-11-05", "close": 32.99, "volume": 219797.0}, {"date": "2024-11-06", "close": 33.51, "volume": 246804.0}, {"date": "2024-11-07", "close": 34.31, "volume": 223258.0}, {"date": "2024-11-08", "close": 34.69, "volume": 199471.0}, {"date": "2024-11-11", "close": 34.64, "volume": 224802.0}, {"date": "2024-11-12", "close": 33.75, "volume": 218277.0}, {"date": "2024-11-13", "close": 34.17, "volume": 327330.0}, {"date": "2024-11-14", "close": 32.62, "volume": 208079.0}, {"date": "2024-11-15", "close": 31.59, "volume": 394159.0}, {"date": "2024-11-18", "close": 31.05, "volume": 287570.0}, {"date": "2024-11-19", "close": 32.56, "volume": 198016.0}, {"date": "2024-11-20", "close": 32.42, "volume": 128283.0}, {"date": "2024-11-21", "close": 32.12, "volume": 170016.0}, {"date": "2024-11-22", "close": 32.28, "volume": 193931.0}, {"date": "2024-11-25", "close": 32.79, "volume": 466802.0}, {"date": "2024-11-26", "close": 32.45, "volume": 373580.0}, {"date": "2024-11-27", "close": 32.83, "volume": 203070.0}, {"date": "2024-11-29", "close": 32.74, "volume": 146601.0}, {"date": "2024-12-02", "close": 32.49, "volume": 186673.0}, {"date": "2024-12-03", "close": 32.22, "volume": 98714.0}, {"date": "2024-12-04", "close": 31.75, "volume": 264641.0}, {"date": "2024-12-05", "close": 30.97, "volume": 256253.0}, {"date": "2024-12-06", "close": 31.52, "volume": 212301.0}, {"date": "2024-12-09", "close": 31.85, "volume": 135608.0}, {"date": "2024-12-10", "close": 31.85, "volume": 86094.0}, {"date": "2024-12-11", "close": 30.77, "volume": 298997.0}, {"date": "2024-12-12", "close": 30.31, "volume": 180845.0}, {"date": "2024-12-13", "close": 28.91, "volume": 649506.0}, {"date": "2024-12-16", "close": 29.33, "volume": 630154.0}, {"date": "2024-12-17", "close": 29.4, "volume": 456981.0}, {"date": "2024-12-18", "close": 28.26, "volume": 519812.0}, {"date": "2024-12-19", "close": 28.42, "volume": 176593.0}, {"date": "2024-12-20", "close": 28.325, "volume": 283341.0}, {"date": "2024-12-23", "close": 28.14, "volume": 1179282.0}, {"date": "2024-12-24", "close": 28.66, "volume": 148988.0}, {"date": "2024-12-26", "close": 30.22, "volume": 565949.0}, {"date": "2024-12-27", "close": 29.18, "volume": 182145.0}, {"date": "2024-12-30", "close": 29.03, "volume": 101376.0}, {"date": "2024-12-31", "close": 29.5, "volume": 96440.0}, {"date": "2025-01-02", "close": 29.82, "volume": 366150.0}, {"date": "2025-01-03", "close": 29.86, "volume": 81213.0}, {"date": "2025-01-06", "close": 29.87, "volume": 232671.0}, {"date": "2025-01-07", "close": 30.82, "volume": 222514.0}, {"date": "2025-01-08", "close": 30.23, "volume": 228474.0}, {"date": "2025-01-10", "close": 30.4, "volume": 312983.0}, {"date": "2025-01-13", "close": 30.03, "volume": 245966.0}, {"date": "2025-01-14", "close": 28.56, "volume": 332656.0}, {"date": "2025-01-15", "close": 29.44, "volume": 814248.0}, {"date": "2025-01-16", "close": 29.1, "volume": 234035.0}, {"date": "2025-01-17", "close": 29.02, "volume": 152291.0}, {"date": "2025-01-21", "close": 30.0, "volume": 156982.0}, {"date": "2025-01-22", "close": 31.02, "volume": 486585.0}, {"date": "2025-01-23", "close": 32.7, "volume": 312309.0}, {"date": "2025-01-24", "close": 33.0, "volume": 180947.0}, {"date": "2025-01-27", "close": 32.26, "volume": 149446.0}, {"date": "2025-01-28", "close": 32.08, "volume": 126462.0}, {"date": "2025-01-29", "close": 31.64, "volume": 78064.0}, {"date": "2025-01-30", "close": 32.61, "volume": 196455.0}, {"date": "2025-01-31", "close": 32.88, "volume": 185266.0}, {"date": "2025-02-03", "close": 31.17, "volume": 106214.0}, {"date": "2025-02-04", "close": 30.76, "volume": 78633.0}, {"date": "2025-02-05", "close": 30.59, "volume": 195301.0}, {"date": "2025-02-06", "close": 29.97, "volume": 163214.0}, {"date": "2025-02-07", "close": 30.05, "volume": 192477.0}, {"date": "2025-02-10", "close": 29.44, "volume": 130404.0}, {"date": "2025-02-11", "close": 28.205, "volume": 276475.0}, {"date": "2025-02-12", "close": 29.56, "volume": 138968.0}, {"date": "2025-02-13", "close": 29.74, "volume": 76650.0}, {"date": "2025-02-14", "close": 29.6, "volume": 90945.0}, {"date": "2025-02-18", "close": 29.2, "volume": 187208.0}, {"date": "2025-02-19", "close": 29.77, "volume": 130462.0}, {"date": "2025-02-20", "close": 29.87, "volume": 176579.0}, {"date": "2025-02-21", "close": 29.92, "volume": 63987.0}, {"date": "2025-02-24", "close": 29.99, "volume": 467304.0}, {"date": "2025-02-25", "close": 29.21, "volume": 398725.0}, {"date": "2025-02-26", "close": 30.77, "volume": 498575.0}, {"date": "2025-02-27", "close": 29.58, "volume": 290218.0}, {"date": "2025-02-28", "close": 29.37, "volume": 181954.0}, {"date": "2025-03-03", "close": 28.88, "volume": 151068.0}, {"date": "2025-03-04", "close": 29.25, "volume": 249624.0}, {"date": "2025-03-05", "close": 30.25, "volume": 198529.0}, {"date": "2025-03-06", "close": 30.81, "volume": 308960.0}, {"date": "2025-03-07", "close": 29.8, "volume": 173651.0}, {"date": "2025-03-10", "close": 29.0, "volume": 203856.0}, {"date": "2025-03-11", "close": 28.42, "volume": 503377.0}, {"date": "2025-03-12", "close": 29.05, "volume": 317259.0}, {"date": "2025-03-13", "close": 28.27, "volume": 264073.0}, {"date": "2025-03-14", "close": 28.8, "volume": 345561.0}, {"date": "2025-03-17", "close": 30.04, "volume": 1783266.0}, {"date": "2025-03-18", "close": 28.375, "volume": 192901.0}, {"date": "2025-03-19", "close": 28.71, "volume": 139833.0}, {"date": "2025-03-20", "close": 30.43, "volume": 551340.0}, {"date": "2025-03-21", "close": 29.81, "volume": 440012.0}, {"date": "2025-03-24", "close": 29.64, "volume": 377414.0}, {"date": "2025-03-25", "close": 29.32, "volume": 165909.0}, {"date": "2025-03-26", "close": 29.47, "volume": 336514.0}, {"date": "2025-03-27", "close": 30.13, "volume": 555272.0}, {"date": "2025-03-28", "close": 29.58, "volume": 197603.0}, {"date": "2025-03-31", "close": 29.67, "volume": 260488.0}, {"date": "2025-04-01", "close": 28.63, "volume": 864861.0}, {"date": "2025-04-02", "close": 29.43, "volume": 633395.0}, {"date": "2025-04-03", "close": 29.04, "volume": 234006.0}, {"date": "2025-04-04", "close": 27.26, "volume": 291844.0}, {"date": "2025-04-07", "close": 26.28, "volume": 766874.0}, {"date": "2025-04-08", "close": 24.53, "volume": 332552.0}, {"date": "2025-04-09", "close": 26.12, "volume": 350178.0}, {"date": "2025-04-10", "close": 25.82, "volume": 480585.0}, {"date": "2025-04-11", "close": 26.59, "volume": 253093.0}, {"date": "2025-04-14", "close": 26.92, "volume": 212590.0}, {"date": "2025-04-15", "close": 27.31, "volume": 395006.0}, {"date": "2025-04-16", "close": 27.87, "volume": 735485.0}, {"date": "2025-04-17", "close": 28.41, "volume": 189757.0}, {"date": "2025-04-21", "close": 29.41, "volume": 391306.0}, {"date": "2025-04-22", "close": 29.52, "volume": 291782.0}, {"date": "2025-04-23", "close": 29.8, "volume": 213018.0}, {"date": "2025-04-24", "close": 30.36, "volume": 231509.0}, {"date": "2025-04-25", "close": 30.16, "volume": 251251.0}, {"date": "2025-04-28", "close": 30.61, "volume": 169696.0}, {"date": "2025-04-29", "close": 30.47, "volume": 83735.0}, {"date": "2025-04-30", "close": 30.1, "volume": 127223.0}, {"date": "2025-05-01", "close": 30.15, "volume": 105785.0}, {"date": "2025-05-02", "close": 30.46, "volume": 133262.0}, {"date": "2025-05-05", "close": 30.63, "volume": 212322.0}, {"date": "2025-05-06", "close": 28.06, "volume": 194586.0}, {"date": "2025-05-07", "close": 29.92, "volume": 287058.0}, {"date": "2025-05-08", "close": 29.79, "volume": 525230.0}, {"date": "2025-05-09", "close": 28.4, "volume": 311377.0}, {"date": "2025-05-12", "close": 29.54, "volume": 283716.0}, {"date": "2025-05-13", "close": 28.55, "volume": 541174.0}, {"date": "2025-05-14", "close": 27.69, "volume": 352501.0}, {"date": "2025-05-15", "close": 29.06, "volume": 547441.0}, {"date": "2025-05-16", "close": 30.37, "volume": 416728.0}, {"date": "2025-05-19", "close": 31.0, "volume": 432150.0}, {"date": "2025-05-20", "close": 32.39, "volume": 369062.0}, {"date": "2025-05-21", "close": 31.66, "volume": 275588.0}, {"date": "2025-05-22", "close": 31.21, "volume": 100819.0}, {"date": "2025-05-23", "close": 31.16, "volume": 98828.0}, {"date": "2025-05-27", "close": 32.04, "volume": 787427.0}, {"date": "2025-05-28", "close": 31.49, "volume": 1052994.0}, {"date": "2025-05-29", "close": 35.04, "volume": 1069510.0}, {"date": "2025-05-30", "close": 36.6, "volume": 817284.0}, {"date": "2025-06-02", "close": 38.65, "volume": 996261.0}, {"date": "2025-06-03", "close": 38.64, "volume": 433129.0}, {"date": "2025-06-04", "close": 37.7, "volume": 328813.0}, {"date": "2025-06-05", "close": 38.02, "volume": 201988.0}, {"date": "2025-06-06", "close": 37.25, "volume": 549586.0}, {"date": "2025-06-09", "close": 36.07, "volume": 777933.0}, {"date": "2025-06-10", "close": 35.93, "volume": 509274.0}, {"date": "2025-06-11", "close": 35.56, "volume": 508412.0}, {"date": "2025-06-12", "close": 35.63, "volume": 1066085.0}, {"date": "2025-06-13", "close": 34.68, "volume": 435478.0}, {"date": "2025-06-16", "close": 32.91, "volume": 410565.0}, {"date": "2025-06-17", "close": 32.36, "volume": 449337.0}, {"date": "2025-06-18", "close": 31.7, "volume": 444801.0}, {"date": "2025-06-20", "close": 31.34, "volume": 339675.0}, {"date": "2025-06-23", "close": 31.12, "volume": 325779.0}, {"date": "2025-06-24", "close": 32.01, "volume": 788635.0}, {"date": "2025-06-25", "close": 32.01, "volume": 355979.0}, {"date": "2025-06-26", "close": 32.02, "volume": 223455.0}, {"date": "2025-06-27", "close": 31.12, "volume": 208886.0}, {"date": "2025-06-30", "close": 31.38, "volume": 296110.0}, {"date": "2025-07-01", "close": 32.84, "volume": 428947.0}, {"date": "2025-07-02", "close": 32.75, "volume": 456176.0}, {"date": "2025-07-03", "close": 33.02, "volume": 121185.0}, {"date": "2025-07-07", "close": 32.41, "volume": 224457.0}, {"date": "2025-07-08", "close": 33.28, "volume": 182072.0}, {"date": "2025-07-09", "close": 34.58, "volume": 311307.0}, {"date": "2025-07-10", "close": 35.45, "volume": 532680.0}, {"date": "2025-07-11", "close": 35.02, "volume": 178526.0}, {"date": "2025-07-14", "close": 35.3, "volume": 171687.0}, {"date": "2025-07-15", "close": 35.15, "volume": 175963.0}, {"date": "2025-07-16", "close": 35.745, "volume": 157445.0}, {"date": "2025-07-17", "close": 36.21, "volume": 120120.0}, {"date": "2025-07-18", "close": 36.31, "volume": 210685.0}, {"date": "2025-07-21", "close": 36.93, "volume": 232480.0}, {"date": "2025-07-22", "close": 37.15, "volume": 324597.0}, {"date": "2025-07-23", "close": 36.05, "volume": 533022.0}, {"date": "2025-07-24", "close": 35.27, "volume": 127201.0}, {"date": "2025-07-25", "close": 35.17, "volume": 217797.0}, {"date": "2025-07-28", "close": 33.94, "volume": 202351.0}, {"date": "2025-07-29", "close": 33.91, "volume": 441873.0}, {"date": "2025-07-30", "close": 33.5, "volume": 312393.0}, {"date": "2025-07-31", "close": 32.77, "volume": 267682.0}, {"date": "2025-08-01", "close": 32.99, "volume": 386223.0}, {"date": "2025-08-04", "close": 32.53, "volume": 178780.0}, {"date": "2025-08-05", "close": 32.5, "volume": 165149.0}, {"date": "2025-08-06", "close": 32.1, "volume": 584804.0}, {"date": "2025-08-07", "close": 31.93, "volume": 593077.0}, {"date": "2025-08-08", "close": 31.97, "volume": 386413.0}, {"date": "2025-08-11", "close": 31.89, "volume": 276165.0}, {"date": "2025-08-12", "close": 31.87, "volume": 429512.0}, {"date": "2025-08-13", "close": 33.0, "volume": 303147.0}, {"date": "2025-08-14", "close": 33.06, "volume": 373760.0}, {"date": "2025-08-15", "close": 32.88, "volume": 180187.0}, {"date": "2025-08-18", "close": 32.31, "volume": 193933.0}, {"date": "2025-08-19", "close": 32.34, "volume": 215960.0}, {"date": "2025-08-20", "close": 32.49, "volume": 473405.0}, {"date": "2025-08-21", "close": 32.67, "volume": 382254.0}, {"date": "2025-08-22", "close": 32.93, "volume": 289496.0}, {"date": "2025-08-25", "close": 32.59, "volume": 226423.0}, {"date": "2025-08-26", "close": 32.61, "volume": 187175.0}, {"date": "2025-08-27", "close": 32.65, "volume": 202390.0}, {"date": "2025-08-28", "close": 32.24, "volume": 243169.0}, {"date": "2025-08-29", "close": 32.22, "volume": 210634.0}, {"date": "2025-09-02", "close": 32.26, "volume": 238128.0}, {"date": "2025-09-03", "close": 35.27, "volume": 516959.0}, {"date": "2025-09-04", "close": 35.26, "volume": 362636.0}, {"date": "2025-09-05", "close": 37.2, "volume": 638437.0}, {"date": "2025-09-08", "close": 36.64, "volume": 236390.0}, {"date": "2025-09-09", "close": 36.59, "volume": 213173.0}, {"date": "2025-09-10", "close": 36.405, "volume": 272229.0}, {"date": "2025-09-11", "close": 36.57, "volume": 162242.0}, {"date": "2025-09-12", "close": 35.24, "volume": 184758.0}, {"date": "2025-09-15", "close": 34.42, "volume": 137055.0}, {"date": "2025-09-16", "close": 33.805, "volume": 174180.0}, {"date": "2025-09-17", "close": 33.415, "volume": 553928.0}, {"date": "2025-09-18", "close": 33.415, "volume": 297645.0}, {"date": "2025-09-19", "close": 32.6, "volume": 161930.0}, {"date": "2025-09-22", "close": 33.25, "volume": 135836.0}, {"date": "2025-09-23", "close": 34.42, "volume": 295487.0}, {"date": "2025-09-24", "close": 34.27, "volume": 351786.0}, {"date": "2025-09-25", "close": 34.08, "volume": 357571.0}, {"date": "2025-09-26", "close": 34.02, "volume": 366426.0}, {"date": "2025-09-29", "close": 34.34, "volume": 309603.0}, {"date": "2025-09-30", "close": 36.33, "volume": 493082.0}, {"date": "2025-10-01", "close": 35.93, "volume": 353781.0}, {"date": "2025-10-02", "close": 35.29, "volume": 278818.0}, {"date": "2025-10-03", "close": 34.21, "volume": 401802.0}, {"date": "2025-10-06", "close": 34.01, "volume": 318532.0}, {"date": "2025-10-07", "close": 34.22, "volume": 282325.0}, {"date": "2025-10-08", "close": 33.99, "volume": 309267.0}, {"date": "2025-10-09", "close": 33.76, "volume": 324563.0}, {"date": "2025-10-10", "close": 32.4, "volume": 626271.0}, {"date": "2025-10-13", "close": 32.35, "volume": 423235.0}, {"date": "2025-10-14", "close": 31.72, "volume": 320990.0}, {"date": "2025-10-15", "close": 34.39, "volume": 370022.0}, {"date": "2025-10-16", "close": 33.53, "volume": 168066.0}, {"date": "2025-10-17", "close": 33.56, "volume": 243192.0}, {"date": "2025-10-20", "close": 33.94, "volume": 203158.0}, {"date": "2025-10-21", "close": 33.57, "volume": 212270.0}, {"date": "2025-10-22", "close": 32.51, "volume": 345145.0}, {"date": "2025-10-23", "close": 31.6, "volume": 929878.0}, {"date": "2025-10-24", "close": 33.105, "volume": 248254.0}, {"date": "2025-10-27", "close": 33.46, "volume": 148180.0}, {"date": "2025-10-28", "close": 33.75, "volume": 109657.0}, {"date": "2025-10-29", "close": 32.85, "volume": 293663.0}, {"date": "2025-10-30", "close": 32.19, "volume": 136892.0}, {"date": "2025-10-31", "close": 33.09, "volume": 280316.0}, {"date": "2025-11-03", "close": 32.38, "volume": 360403.0}, {"date": "2025-11-04", "close": 31.91, "volume": 169452.0}, {"date": "2025-11-05", "close": 30.8, "volume": 368479.0}, {"date": "2025-11-06", "close": 31.595, "volume": 303804.0}, {"date": "2025-11-07", "close": 33.5, "volume": 334079.0}, {"date": "2025-11-10", "close": 35.0, "volume": 329734.0}, {"date": "2025-11-11", "close": 35.2, "volume": 219010.0}, {"date": "2025-11-12", "close": 35.29, "volume": 136144.0}, {"date": "2025-11-13", "close": 35.37, "volume": 223172.0}, {"date": "2025-11-14", "close": 35.95, "volume": 178276.0}, {"date": "2025-11-17", "close": 36.57, "volume": 184972.0}, {"date": "2025-11-18", "close": 38.06, "volume": 236039.0}, {"date": "2025-11-19", "close": 38.65, "volume": 354548.0}, {"date": "2025-11-20", "close": 39.01, "volume": 785566.0}, {"date": "2025-11-21", "close": 39.35, "volume": 404366.0}, {"date": "2025-11-24", "close": 38.69, "volume": 305483.0}, {"date": "2025-11-25", "close": 39.87, "volume": 700344.0}, {"date": "2025-11-26", "close": 40.13, "volume": 454490.0}, {"date": "2025-11-28", "close": 39.5, "volume": 133880.0}, {"date": "2025-12-01", "close": 37.59, "volume": 304684.0}, {"date": "2025-12-02", "close": 36.17, "volume": 186597.0}, {"date": "2025-12-03", "close": 37.88, "volume": 255209.0}, {"date": "2025-12-04", "close": 40.215, "volume": 375032.0}, {"date": "2025-12-05", "close": 38.78, "volume": 240269.0}, {"date": "2025-12-08", "close": 38.11, "volume": 154433.0}, {"date": "2025-12-09", "close": 36.64, "volume": 537252.0}, {"date": "2025-12-10", "close": 36.03, "volume": 262151.0}, {"date": "2025-12-11", "close": 35.8, "volume": 269212.0}, {"date": "2025-12-12", "close": 36.8, "volume": 441305.0}, {"date": "2025-12-15", "close": 36.02, "volume": 205411.0}, {"date": "2025-12-16", "close": 36.21, "volume": 211243.0}, {"date": "2025-12-17", "close": 35.82, "volume": 155719.0}, {"date": "2025-12-18", "close": 35.9, "volume": 132494.0}, {"date": "2025-12-19", "close": 36.01, "volume": 399998.0}, {"date": "2025-12-22", "close": 35.98, "volume": 465676.0}, {"date": "2025-12-23", "close": 36.19, "volume": 263575.0}, {"date": "2025-12-24", "close": 36.57, "volume": 120648.0}, {"date": "2025-12-26", "close": 36.13, "volume": 107612.0}, {"date": "2025-12-29", "close": 35.36, "volume": 326283.0}, {"date": "2025-12-30", "close": 34.1, "volume": 332375.0}, {"date": "2025-12-31", "close": 34.71, "volume": 386992.0}, {"date": "2026-01-02", "close": 33.78, "volume": 239899.0}, {"date": "2026-01-05", "close": 32.75, "volume": 536261.0}, {"date": "2026-01-06", "close": 32.85, "volume": 511037.0}, {"date": "2026-01-07", "close": 33.76, "volume": 340820.0}, {"date": "2026-01-08", "close": 33.05, "volume": 344208.0}, {"date": "2026-01-09", "close": 33.0, "volume": 320963.0}, {"date": "2026-01-12", "close": 32.64, "volume": 414690.0}, {"date": "2026-01-13", "close": 32.3, "volume": 288386.0}, {"date": "2026-01-14", "close": 33.13, "volume": 479643.0}, {"date": "2026-01-15", "close": 32.75, "volume": 539406.0}, {"date": "2026-01-16", "close": 33.35, "volume": 588222.0}, {"date": "2026-01-20", "close": 33.33, "volume": 394880.0}, {"date": "2026-01-21", "close": 35.29, "volume": 1048602.0}, {"date": "2026-01-22", "close": 35.03, "volume": 655209.0}, {"date": "2026-01-23", "close": 35.11, "volume": 634613.0}, {"date": "2026-01-26", "close": 35.06, "volume": 383774.0}, {"date": "2026-01-27", "close": 35.05, "volume": 624283.0}, {"date": "2026-01-28", "close": 33.13, "volume": 838407.0}, {"date": "2026-01-29", "close": 33.0, "volume": 431387.0}, {"date": "2026-01-30", "close": 32.55, "volume": 761596.0}, {"date": "2026-02-02", "close": 33.04, "volume": 243896.0}, {"date": "2026-02-03", "close": 32.07, "volume": 385901.0}, {"date": "2026-02-04", "close": 31.5, "volume": 368172.0}, {"date": "2026-02-05", "close": 30.92, "volume": 1143167.0}, {"date": "2026-02-06", "close": 31.98, "volume": 499759.0}, {"date": "2026-02-09", "close": 33.26, "volume": 287352.0}, {"date": "2026-02-10", "close": 32.82, "volume": 164905.0}, {"date": "2026-02-11", "close": 32.93, "volume": 324895.0}, {"date": "2026-02-12", "close": 31.79, "volume": 224514.0}, {"date": "2026-02-13", "close": 32.28, "volume": 280204.0}, {"date": "2026-02-17", "close": 32.38, "volume": 207205.0}, {"date": "2026-02-18", "close": 32.51, "volume": 466481.0}, {"date": "2026-02-19", "close": 33.165, "volume": 392220.0}, {"date": "2026-02-20", "close": 32.68, "volume": 453376.0}, {"date": "2026-02-23", "close": 32.93, "volume": 166441.0}, {"date": "2026-02-24", "close": 33.68, "volume": 457925.0}, {"date": "2026-02-25", "close": 32.16, "volume": 457798.0}, {"date": "2026-02-26", "close": 32.04, "volume": 653219.0}, {"date": "2026-02-27", "close": 32.3, "volume": 550996.0}, {"date": "2026-03-02", "close": 32.67, "volume": 289470.0}, {"date": "2026-03-03", "close": 32.36, "volume": 380250.0}, {"date": "2026-03-04", "close": 33.73, "volume": 229755.0}, {"date": "2026-03-05", "close": 31.93, "volume": 559489.0}, {"date": "2026-03-06", "close": 32.94, "volume": 907430.0}, {"date": "2026-03-09", "close": 33.41, "volume": 220721.0}, {"date": "2026-03-10", "close": 33.34, "volume": 158646.0}, {"date": "2026-03-11", "close": 32.52, "volume": 301205.0}, {"date": "2026-03-12", "close": 31.04, "volume": 237616.0}, {"date": "2026-03-13", "close": 30.86, "volume": 322616.0}, {"date": "2026-03-16", "close": 30.57, "volume": 470700.0}, {"date": "2026-03-17", "close": 30.73, "volume": 232678.0}, {"date": "2026-03-18", "close": 30.04, "volume": 310209.0}, {"date": "2026-03-19", "close": 30.04, "volume": 261361.0}, {"date": "2026-03-20", "close": 29.91, "volume": 278976.0}, {"date": "2026-03-23", "close": 30.35, "volume": 270813.0}, {"date": "2026-03-24", "close": 29.945, "volume": 705517.0}, {"date": "2026-03-25", "close": 30.28, "volume": 368504.0}, {"date": "2026-03-26", "close": 30.51, "volume": 248149.0}, {"date": "2026-03-27", "close": 29.44, "volume": 382920.0}, {"date": "2026-03-30", "close": 29.29, "volume": 318824.0}, {"date": "2026-03-31", "close": 30.15, "volume": 925368.0}, {"date": "2026-04-01", "close": 30.31, "volume": 437094.0}, {"date": "2026-04-02", "close": 30.83, "volume": 477489.0}, {"date": "2026-04-06", "close": 31.94, "volume": 648745.0}, {"date": "2026-04-07", "close": 31.96, "volume": 727514.0}, {"date": "2026-04-08", "close": 31.85, "volume": 488625.0}, {"date": "2026-04-09", "close": 31.81, "volume": 289049.0}, {"date": "2026-04-10", "close": 31.05, "volume": 268469.0}, {"date": "2026-04-13", "close": 31.47, "volume": 582201.0}, {"date": "2026-04-14", "close": 31.69, "volume": 369712.0}, {"date": "2026-04-15", "close": 31.64, "volume": 142811.0}, {"date": "2026-04-16", "close": 31.38, "volume": 269628.0}, {"date": "2026-04-17", "close": 31.45, "volume": 799898.0}, {"date": "2026-04-20", "close": 31.46, "volume": 648724.0}, {"date": "2026-04-21", "close": 29.52, "volume": 434336.0}, {"date": "2026-04-22", "close": 29.98, "volume": 341191.0}, {"date": "2026-04-23", "close": 29.23, "volume": 336354.0}, {"date": "2026-04-24", "close": 29.3, "volume": 229591.0}, {"date": "2026-04-27", "close": 28.56, "volume": 351661.0}, {"date": "2026-04-28", "close": 28.79, "volume": 396099.0}, {"date": "2026-04-29", "close": 27.92, "volume": 505336.0}, {"date": "2026-04-30", "close": 27.91, "volume": 488649.0}, {"date": "2026-05-01", "close": 28.16, "volume": 509839.0}, {"date": "2026-05-04", "close": 28.52, "volume": 461325.0}, {"date": "2026-05-05", "close": 28.84, "volume": 253007.0}, {"date": "2026-05-06", "close": 30.73, "volume": 330316.0}, {"date": "2026-05-07", "close": 30.62, "volume": 358192.0}, {"date": "2026-05-08", "close": 29.58, "volume": 130017.0}, {"date": "2026-05-11", "close": 28.85, "volume": 157666.0}, {"date": "2026-05-12", "close": 29.3, "volume": 135719.0}, {"date": "2026-05-13", "close": 28.95, "volume": 145856.0}, {"date": "2026-05-14", "close": 28.76, "volume": 151903.0}, {"date": "2026-05-15", "close": 28.05, "volume": 194928.0}, {"date": "2026-05-18", "close": 28.37, "volume": 237987.0}, {"date": "2026-05-19", "close": 28.93, "volume": 308056.0}, {"date": "2026-05-20", "close": 29.54, "volume": 535994.0}, {"date": "2026-05-21", "close": 30.0, "volume": 243992.0}, {"date": "2026-05-22", "close": 28.83, "volume": 689630.0}, {"date": "2026-05-26", "close": 29.41, "volume": 385632.0}, {"date": "2026-05-27", "close": 28.52, "volume": 521235.0}, {"date": "2026-05-28", "close": 28.97, "volume": 654576.0}, {"date": "2026-05-29", "close": 28.89, "volume": 505162.0}, {"date": "2026-06-01", "close": 29.13, "volume": 873911.0}, {"date": "2026-06-02", "close": 29.56, "volume": 599846.0}, {"date": "2026-06-03", "close": 28.65, "volume": 648634.0}, {"date": "2026-06-04", "close": 28.76, "volume": 300741.0}, {"date": "2026-06-05", "close": 28.29, "volume": 282085.0}, {"date": "2026-06-08", "close": 27.79, "volume": 454160.0}, {"date": "2026-06-09", "close": 28.52, "volume": 319569.0}, {"date": "2026-06-10", "close": 27.9, "volume": 318095.0}, {"date": "2026-06-11", "close": 28.62, "volume": 412681.0}, {"date": "2026-06-12", "close": 28.96, "volume": 276830.0}, {"date": "2026-06-15", "close": 28.63, "volume": 237290.0}, {"date": "2026-06-16", "close": 28.17, "volume": 254358.0}, {"date": "2026-06-17", "close": 28.55, "volume": 683074.0}, {"date": "2026-06-18", "close": 28.6, "volume": 812333.0}, {"date": "2026-06-22", "close": 29.35, "volume": 893060.0}, {"date": "2026-06-23", "close": 29.2, "volume": 623945.0}, {"date": "2026-06-24", "close": 29.99, "volume": 1616180.0}, {"date": "2026-06-25", "close": 30.54, "volume": 828321.0}, {"date": "2026-06-26", "close": 30.88, "volume": 509947.0}, {"date": "2026-06-29", "close": 30.42, "volume": 501567.0}, {"date": "2026-06-30", "close": 31.75, "volume": 615326.0}, {"date": "2026-07-01", "close": 31.65, "volume": 828840.0}, {"date": "2026-07-02", "close": 32.5, "volume": 954707.0}, {"date": "2026-07-06", "close": 31.94, "volume": 289636.0}, {"date": "2026-07-07", "close": 33.4, "volume": 1195695.0}, {"date": "2026-07-08", "close": 33.78, "volume": 469773.0}, {"date": "2026-07-09", "close": 33.08, "volume": 655795.0}, {"date": "2026-07-10", "close": 31.95, "volume": 410618.0}, {"date": "2026-07-13", "close": 32.49, "volume": 896475.0}, {"date": "2026-07-14", "close": 33.47, "volume": 994364.0}, {"date": "2026-07-15", "close": 34.68, "volume": 523626.0}, {"date": "2026-07-16", "close": 34.47, "volume": 762533.0}, {"date": "2026-07-17", "close": 34.96, "volume": 578206.0}, {"date": "2026-07-20", "close": 34.05, "volume": 438533.0}, {"date": "2026-07-21", "close": 34.48, "volume": 481584.0}, {"date": "2026-07-22", "close": 35.54, "volume": 733235.0}, {"date": "2026-07-23", "close": 35.51, "volume": 550176.0}, {"date": "2026-07-24", "close": 35.0, "volume": 530378.0}], "refreshing": true}