{"ticker": "PCVX", "overview": {"cik": "1649094", "ticker": "PCVX", "name": "Vaxcyte, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002151661-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001969223-26-001012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-001001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001649094-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001813798-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001258693-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001230724-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001886794-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001960048-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000979", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000187", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002158", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001886794-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001813798-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001230724-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001649094-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001649094-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000851", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000830", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000828", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001258693-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000801", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001803424-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001803424-26-000003", "price_sensitive": false}]}, "description": "Vaxcyte, Inc. trades as PCVX on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 29 insider filings for the company, from July 2026 to September 2026. Across those, 2 insiders disclosed 3 sales totalling $1.39M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1388589.895, "net": -1388589.895, "insiders": 2, "first_date": "2026-07-27", "last_date": "2026-09-09"}, "metrics": {"ticker": "PCVX", "has_prices": true, "as_of": "2026-08-07", "last": 58.07, "prev_close": 58.89, "change": -0.8200000000000003, "change_pct": -0.013924265579894724, "session_volume": 1296253.0, "vwap_5": 56.64064222328986, "vwap_20": 55.8661127063365, "vwap_60": 53.088333867523865, "vwap_250": 48.17806857224715, "high_52w": 63.04, "low_52w": 40.32, "avg_volume_20": 972607.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001813798-26-000019", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Jim Wassil", "who_key": "Wassil Jim", "role": "EVP, Chief Scientific Ofc, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163862.974, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $164K of PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1813798/000181379826000019/0001813798-26-000019-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "0001258693-26-000019", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Grant Pickering", "who_key": "PICKERING GRANT", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1029500.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649094/000125869326000019/0001258693-26-000019-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "0001230724-26-000018", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Andrew Guggenhime", "who_key": "GUGGENHIME ANDREW", "role": "PRESIDENT AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 431875.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649094/000123072426000018/0001230724-26-000018-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "0001886794-26-000012", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Harpreet S. Dhaliwal", "who_key": "Dhaliwal Harpreet S.", "role": "Chief Technical Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 461814.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886794/000188679426000012/0001886794-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "0001960048-26-000011", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Elvia Cowan", "who_key": "Cowan Elvia", "role": "SVP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 80097.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960048/000196004826000011/0001960048-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "0002151661-26-000004", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Luis Jodar", "who_key": "Jodar Luis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151661/000215166126000004/0002151661-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001258693-26-000017", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Grant Pickering", "who_key": "PICKERING GRANT", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 384872.54000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649094/000125869326000017/0001258693-26-000017-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001230724-26-000016", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Andrew Guggenhime", "who_key": "GUGGENHIME ANDREW", "role": "PRESIDENT AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 165504.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649094/000123072426000016/0001230724-26-000016-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001886794-26-000010", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Harpreet S. Dhaliwal", "who_key": "Dhaliwal Harpreet S.", "role": "Chief Technical Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62508.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886794/000188679426000010/0001886794-26-000010-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001960048-26-000009", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Elvia Cowan", "who_key": "Cowan Elvia", "role": "SVP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34834.899999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on PCVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960048/000196004826000009/0001960048-26-000009-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001813798-26-000017", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Jim Wassil", "who_key": "Wassil Jim", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 212351.627, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $212K of PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1813798/000181379826000017/0001813798-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "13DG-0001274173-26-000187", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 12.1% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000187-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "13DG-0001274173-26-000184", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 0.1% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000184-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001258693-26-000015", "src": "INSIDERS", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Grant Pickering", "who_key": "PICKERING GRANT", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1012375.294, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $1M of PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1649094/000125869326000015/0001258693-26-000015-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "HOUSE-2026-20035190-T58", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "150 Main Street Trust > Bank of America\nVaxcyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds PCVX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157901}, {"id": "13DG-0000315066-26-002158", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 14.4% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002158-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001274173-26-000145", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 11.5% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001346824-26-000161", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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 States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 8.9% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000161-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "HOUSE-2026-20034713-T87", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "Street Trust > Bank of America\nVaxcyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in PCVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "HOUSE-2026-20034713-T88", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "Street Trust > Bank of America\nVaxcyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in PCVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0000315066-26-001307", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 11.4% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001307-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-001191", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of PCVX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001191-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002593", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in PCVX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002593-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2025-20030288-T43", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "150 Main Street Trust > Bank of America\nVaxcyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds PCVX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797261}, {"id": "HOUSE-2025-20030288-T42", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "150 Main Street Trust > Bank of America\nVaxcyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds PCVX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815981}, {"id": "HOUSE-2025-20030288-T41", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "150 Main Street Trust > Bank of America\nVaxcyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds PCVX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817421}, {"id": "HOUSE-2025-20029038-T102", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "andard Unit Trust\nD: Portfolio Rebalance\nVaxcyte, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps PCVX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875021}, {"id": "HOUSE-2023-20022265-T38", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "0\nF S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nVaxcyte, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs sells PCVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047181}, {"id": "HOUSE-2022-20022108-T27", "src": "CONGRESS", "ticker": "PCVX", "cik": "", "company": "Vaxcyte, Inc.", "company_raw": "0\nF S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nVaxcyte, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christopher L. Jacobs picks up PCVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096141}], "recent_buys": [], "institutional": [{"id": "13DG-0001274173-26-000187", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 12.1% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000187-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "13DG-0001274173-26-000184", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 0.1% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000184-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000315066-26-002158", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 14.4% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002158-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001274173-26-000145", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 11.5% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001346824-26-000161", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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 States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 8.9% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000161-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000315066-26-001307", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC moves to a 11.4% passive stake in PCVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001307-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-001191", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of PCVX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001191-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002593", "src": "13DG", "ticker": "PCVX", "cik": "1649094", "company": "Vaxcyte, Inc.", "company_raw": "Vaxcyte, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in PCVX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002593-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Vaxcyte, Inc. - Common Stock", "new_value": "Vaxcyte, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649094", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649094", "applied": 1, "detected_at": "2026-10-26T18:53:33.354490"}]}, "key_people": [{"who": "Grant Pickering", "who_key": "PICKERING GRANT", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1012375.294, "net": -1012375.294, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1012375.294, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649094/000125869326000015/0001258693-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1012375.294, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649094/000125869326000015/0001258693-26-000015-index.htm"}}, {"who": "Jim Wassil", "who_key": "Wassil Jim", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 376214.601, "net": -376214.601, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163862.974, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813798/000181379826000019/0001813798-26-000019-index.htm"}, {"action": "SELL", "amount": 212351.627, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813798/000181379826000017/0001813798-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 163862.974, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813798/000181379826000019/0001813798-26-000019-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 0, "net": 6006.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [{"date": "2026-09-01", "net": -212351.627}, {"date": "2026-09-09", "net": -163862.974}], "announcements": [{"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002151661-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001969223-26-001012", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-001001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001649094-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001813798-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001258693-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001230724-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001886794-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001960048-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000979", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000187", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002158", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001886794-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001813798-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001230724-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001649094-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001649094-26-000041", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000851", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000830", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000828", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001258693-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000801", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001803424-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001803424-26-000003", "price_sensitive": false}], "performance": {"ticker": "PCVX", "has_prices": true, "summary": {"n": 7, "avg": 0.42514636182373833, "win_rate": 1.0, "best": 0.9209394641085015, "worst": 0.03622412562455391, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 56.04, "return": 0.03622412562455391}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 54.25, "return": 0.07041474654377881}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-12", "score": 0.0, "ref_price": 54.03, "return": 0.0747732741069776}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-28", "score": 0.0, "ref_price": 32.9, "return": 0.7650455927051673}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-15", "score": 0.0, "ref_price": 30.23, "return": 0.9209394641085015}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 32.04, "return": 0.8124219725343321}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 44.8, "return": 0.29620535714285723}]}, "price_series": [{"date": "2020-06-12", "close": 26.15, "volume": 3627331.0}, {"date": "2020-06-15", "close": 28.52, "volume": 526759.0}, {"date": "2020-06-16", "close": 32.9, "volume": 523095.0}, {"date": "2020-06-17", "close": 34.0, "volume": 463674.0}, {"date": "2020-06-18", "close": 34.07, "volume": 102025.0}, {"date": "2020-06-19", "close": 35.45, "volume": 142090.0}, {"date": "2020-06-22", "close": 32.36, "volume": 220730.0}, {"date": "2020-06-23", "close": 33.4, "volume": 122142.0}, {"date": "2020-06-24", "close": 32.12, "volume": 37467.0}, {"date": "2020-06-25", "close": 33.4, "volume": 36732.0}, {"date": "2020-06-26", "close": 32.89, "volume": 96223.0}, {"date": "2020-06-29", "close": 31.2, "volume": 72757.0}, {"date": "2020-06-30", "close": 31.61, "volume": 30708.0}, {"date": "2020-07-01", "close": 30.15, "volume": 234074.0}, {"date": "2020-07-02", "close": 29.99, "volume": 126807.0}, {"date": "2020-07-06", "close": 29.38, "volume": 176369.0}, {"date": "2020-07-07", "close": 28.77, "volume": 197563.0}, {"date": "2020-07-08", "close": 29.73, "volume": 97724.0}, {"date": "2020-07-09", "close": 29.35, "volume": 44252.0}, {"date": "2020-07-10", "close": 29.58, "volume": 93337.0}, {"date": "2020-07-13", "close": 29.21, "volume": 418973.0}, {"date": "2020-07-14", "close": 28.7, "volume": 195050.0}, {"date": "2020-07-15", "close": 26.5, "volume": 119567.0}, {"date": "2020-07-16", "close": 26.61, "volume": 313488.0}, {"date": "2020-07-17", "close": 29.0, "volume": 153756.0}, {"date": "2020-07-20", "close": 31.01, "volume": 93341.0}, {"date": "2020-07-21", "close": 33.49, "volume": 141313.0}, {"date": "2020-07-22", "close": 31.73, "volume": 50277.0}, {"date": "2020-07-23", "close": 32.5, "volume": 102018.0}, {"date": "2020-07-24", "close": 30.82, "volume": 98986.0}, {"date": "2020-07-27", "close": 31.36, "volume": 23463.0}, {"date": "2020-07-28", "close": 29.03, "volume": 68587.0}, {"date": "2020-07-29", "close": 30.68, "volume": 48606.0}, {"date": "2020-07-30", "close": 31.98, "volume": 37198.0}, {"date": "2020-07-31", "close": 31.41, "volume": 72135.0}, {"date": "2020-08-03", "close": 34.65, "volume": 84518.0}, {"date": "2020-08-04", "close": 33.05, "volume": 93974.0}, {"date": "2020-08-05", "close": 33.72, "volume": 84973.0}, {"date": "2020-08-06", "close": 33.99, "volume": 95826.0}, {"date": "2020-08-07", "close": 35.31, "volume": 152773.0}, {"date": "2020-08-10", "close": 38.5, "volume": 320913.0}, {"date": "2020-08-11", "close": 37.48, "volume": 187193.0}, {"date": "2020-08-12", "close": 40.48, "volume": 48387.0}, {"date": "2020-08-13", "close": 46.39, "volume": 145088.0}, {"date": "2020-08-14", "close": 50.43, "volume": 123585.0}, {"date": "2020-08-17", "close": 49.09, "volume": 209654.0}, {"date": "2020-08-18", "close": 49.24, "volume": 151666.0}, {"date": "2020-08-19", "close": 50.69, "volume": 143326.0}, {"date": "2020-08-20", "close": 54.38, "volume": 141365.0}, {"date": "2020-08-21", "close": 51.39, "volume": 222359.0}, {"date": "2020-08-24", "close": 51.02, "volume": 157872.0}, {"date": "2020-08-25", "close": 48.85, "volume": 133937.0}, {"date": "2020-08-26", "close": 48.87, "volume": 78929.0}, {"date": "2020-08-27", "close": 44.99, "volume": 139209.0}, {"date": "2020-08-28", "close": 44.05, "volume": 171452.0}, {"date": "2020-08-31", "close": 45.28, "volume": 196094.0}, {"date": "2020-09-01", "close": 43.68, "volume": 122637.0}, {"date": "2020-09-02", "close": 43.15, "volume": 109351.0}, {"date": "2020-09-03", "close": 40.0, "volume": 121551.0}, {"date": "2020-09-04", "close": 38.85, "volume": 94292.0}, {"date": "2020-09-08", "close": 35.94, "volume": 136788.0}, {"date": "2020-09-09", "close": 36.82, "volume": 271232.0}, {"date": "2020-09-10", "close": 37.13, "volume": 192944.0}, {"date": "2020-09-11", "close": 39.56, "volume": 277276.0}, {"date": "2020-09-14", "close": 41.52, "volume": 331777.0}, {"date": "2020-09-15", "close": 42.51, "volume": 263961.0}, {"date": "2020-09-16", "close": 48.38, "volume": 552832.0}, {"date": "2020-09-17", "close": 49.42, "volume": 447072.0}, {"date": "2020-09-18", "close": 50.47, "volume": 3294148.0}, {"date": "2020-09-21", "close": 52.48, "volume": 537810.0}, {"date": "2020-09-22", "close": 55.22, "volume": 473290.0}, {"date": "2020-09-23", "close": 55.4, "volume": 396423.0}, {"date": "2020-09-24", "close": 50.53, "volume": 208383.0}, {"date": "2020-09-25", "close": 52.0, "volume": 223367.0}, {"date": "2020-09-28", "close": 51.81, "volume": 121815.0}, {"date": "2020-09-29", "close": 51.5, "volume": 170368.0}, {"date": "2020-09-30", "close": 49.38, "volume": 248817.0}, {"date": "2020-10-01", "close": 47.65, "volume": 124996.0}, {"date": "2020-10-02", "close": 48.85, "volume": 104510.0}, {"date": "2020-10-05", "close": 49.14, "volume": 102558.0}, {"date": "2020-10-06", "close": 51.74, "volume": 111372.0}, {"date": "2020-10-07", "close": 50.1, "volume": 269082.0}, {"date": "2020-10-08", "close": 48.89, "volume": 303945.0}, {"date": "2020-10-09", "close": 48.6, "volume": 218351.0}, {"date": "2020-10-12", "close": 48.0, "volume": 67548.0}, {"date": "2020-10-13", "close": 49.87, "volume": 65286.0}, {"date": "2020-10-14", "close": 48.52, "volume": 69358.0}, {"date": "2020-10-15", "close": 49.41, "volume": 79863.0}, {"date": "2020-10-16", "close": 49.68, "volume": 142563.0}, {"date": "2020-10-19", "close": 46.89, "volume": 115637.0}, {"date": "2020-10-20", "close": 43.31, "volume": 117128.0}, {"date": "2020-10-21", "close": 41.98, "volume": 60088.0}, {"date": "2020-10-22", "close": 42.92, "volume": 54253.0}, {"date": "2020-10-23", "close": 43.55, "volume": 53215.0}, {"date": "2020-10-26", "close": 42.1, "volume": 62758.0}, {"date": "2020-10-27", "close": 39.42, "volume": 79992.0}, {"date": "2020-10-28", "close": 37.9, "volume": 58439.0}, {"date": "2020-10-29", "close": 36.99, "volume": 90952.0}, {"date": "2020-10-30", "close": 37.37, "volume": 81952.0}, {"date": "2020-11-02", "close": 37.05, "volume": 93144.0}, {"date": "2020-11-03", "close": 36.45, "volume": 97263.0}, {"date": "2020-11-04", "close": 37.75, "volume": 112035.0}, {"date": "2020-11-05", "close": 37.6, "volume": 106235.0}, {"date": "2020-11-06", "close": 35.98, "volume": 143599.0}, {"date": "2020-11-09", "close": 36.5, "volume": 99349.0}, {"date": "2020-11-10", "close": 36.71, "volume": 124839.0}, {"date": "2020-11-11", "close": 36.58, "volume": 229709.0}, {"date": "2020-11-12", "close": 37.04, "volume": 79749.0}, {"date": "2020-11-13", "close": 38.0, "volume": 240786.0}, {"date": "2020-11-16", "close": 36.71, "volume": 199277.0}, {"date": "2020-11-17", "close": 36.5, "volume": 228900.0}, {"date": "2020-11-18", "close": 33.19, "volume": 158207.0}, {"date": "2020-11-19", "close": 34.98, "volume": 966782.0}, {"date": "2020-11-20", "close": 34.72, "volume": 145773.0}, {"date": "2020-11-23", "close": 34.89, "volume": 332294.0}, {"date": "2020-11-24", "close": 34.6, "volume": 424644.0}, {"date": "2020-11-25", "close": 33.94, "volume": 115298.0}, {"date": "2020-11-27", "close": 34.64, "volume": 71176.0}, {"date": "2020-11-30", "close": 32.1, "volume": 563395.0}, {"date": "2020-12-01", "close": 28.63, "volume": 401028.0}, {"date": "2020-12-02", "close": 31.29, "volume": 281379.0}, {"date": "2020-12-03", "close": 30.0, "volume": 342617.0}, {"date": "2020-12-04", "close": 31.47, "volume": 283734.0}, {"date": "2020-12-07", "close": 31.96, "volume": 186761.0}, {"date": "2020-12-08", "close": 32.8, "volume": 290798.0}, {"date": "2020-12-09", "close": 28.16, "volume": 354856.0}, {"date": "2020-12-10", "close": 26.99, "volume": 226026.0}, {"date": "2020-12-11", "close": 31.0, "volume": 566564.0}, {"date": "2020-12-14", "close": 33.26, "volume": 461260.0}, {"date": "2020-12-15", "close": 32.47, "volume": 402671.0}, {"date": "2020-12-16", "close": 32.52, "volume": 338684.0}, {"date": "2020-12-17", "close": 31.94, "volume": 497757.0}, {"date": "2020-12-18", "close": 30.51, "volume": 1816547.0}, {"date": "2020-12-21", "close": 29.81, "volume": 308907.0}, {"date": "2020-12-22", "close": 28.9, "volume": 335668.0}, {"date": "2020-12-23", "close": 28.73, "volume": 350611.0}, {"date": "2020-12-24", "close": 27.96, "volume": 80668.0}, {"date": "2020-12-28", "close": 28.53, "volume": 219188.0}, {"date": "2020-12-29", "close": 28.03, "volume": 149749.0}, {"date": "2020-12-30", "close": 28.96, "volume": 141776.0}, {"date": "2020-12-31", "close": 26.57, "volume": 301305.0}, {"date": "2021-01-04", "close": 27.01, "volume": 332441.0}, {"date": "2021-01-05", "close": 27.36, "volume": 128869.0}, {"date": "2021-01-06", "close": 29.16, "volume": 416763.0}, {"date": "2021-01-07", "close": 27.51, "volume": 504283.0}, {"date": "2021-01-08", "close": 26.21, "volume": 361462.0}, {"date": "2021-01-11", "close": 26.82, "volume": 334166.0}, {"date": "2021-01-12", "close": 26.01, "volume": 203245.0}, {"date": "2021-01-13", "close": 25.8, "volume": 201488.0}, {"date": "2021-01-14", "close": 25.83, "volume": 145053.0}, {"date": "2021-01-15", "close": 25.7, "volume": 194163.0}, {"date": "2021-01-19", "close": 25.75, "volume": 437149.0}, {"date": "2021-01-20", "close": 24.71, "volume": 274436.0}, {"date": "2021-01-21", "close": 23.67, "volume": 235282.0}, {"date": "2021-01-22", "close": 25.14, "volume": 252723.0}, {"date": "2021-01-25", "close": 26.08, "volume": 219034.0}, {"date": "2021-01-26", "close": 24.72, "volume": 273867.0}, {"date": "2021-01-27", "close": 24.56, "volume": 269844.0}, {"date": "2021-01-28", "close": 24.12, "volume": 179454.0}, {"date": "2021-01-29", "close": 24.53, "volume": 266412.0}, {"date": "2021-02-01", "close": 24.76, "volume": 272697.0}, {"date": "2021-02-02", "close": 25.0, "volume": 428124.0}, {"date": "2021-02-03", "close": 24.15, "volume": 245888.0}, {"date": "2021-02-04", "close": 24.5, "volume": 165134.0}, {"date": "2021-02-05", "close": 24.04, "volume": 272395.0}, {"date": "2021-02-08", "close": 26.06, "volume": 531314.0}, {"date": "2021-02-09", "close": 27.9, "volume": 1322747.0}, {"date": "2021-02-10", "close": 26.8, "volume": 948771.0}, {"date": "2021-02-11", "close": 25.86, "volume": 374440.0}, {"date": "2021-02-12", "close": 26.17, "volume": 203176.0}, {"date": "2021-02-16", "close": 26.98, "volume": 622658.0}, {"date": "2021-02-17", "close": 26.37, "volume": 383112.0}, {"date": "2021-02-18", "close": 25.19, "volume": 445319.0}, {"date": "2021-02-19", "close": 25.82, "volume": 278394.0}, {"date": "2021-02-22", "close": 26.05, "volume": 441108.0}, {"date": "2021-02-23", "close": 24.12, "volume": 415092.0}, {"date": "2021-02-24", "close": 25.84, "volume": 340517.0}, {"date": "2021-02-25", "close": 25.2, "volume": 361464.0}, {"date": "2021-02-26", "close": 23.56, "volume": 456061.0}, {"date": "2021-03-01", "close": 25.83, "volume": 429298.0}, {"date": "2021-03-02", "close": 25.94, "volume": 306604.0}, {"date": "2021-03-03", "close": 25.83, "volume": 351794.0}, {"date": "2021-03-04", "close": 23.62, "volume": 397755.0}, {"date": "2021-03-05", "close": 23.76, "volume": 539858.0}, {"date": "2021-03-08", "close": 24.48, "volume": 344699.0}, {"date": "2021-03-09", "close": 24.77, "volume": 381443.0}, {"date": "2021-03-10", "close": 23.44, "volume": 326561.0}, {"date": "2021-03-11", "close": 25.74, "volume": 322945.0}, {"date": "2021-03-12", "close": 26.38, "volume": 174462.0}, {"date": "2021-03-15", "close": 27.07, "volume": 342764.0}, {"date": "2021-03-16", "close": 26.72, "volume": 355560.0}, {"date": "2021-03-17", "close": 27.25, "volume": 584882.0}, {"date": "2021-03-18", "close": 25.71, "volume": 613184.0}, {"date": "2021-03-19", "close": 25.41, "volume": 2829701.0}, {"date": "2021-03-22", "close": 23.71, "volume": 584069.0}, {"date": "2021-03-23", "close": 22.79, "volume": 615599.0}, {"date": "2021-03-24", "close": 22.02, "volume": 285667.0}, {"date": "2021-03-25", "close": 24.53, "volume": 318210.0}, {"date": "2021-03-26", "close": 23.76, "volume": 161048.0}, {"date": "2021-03-29", "close": 22.73, "volume": 283500.0}, {"date": "2021-03-30", "close": 18.66, "volume": 1195045.0}, {"date": "2021-03-31", "close": 19.75, "volume": 685337.0}, {"date": "2021-04-01", "close": 20.93, "volume": 366413.0}, {"date": "2021-04-05", "close": 22.24, "volume": 279456.0}, {"date": "2021-04-06", "close": 21.52, "volume": 325465.0}, {"date": "2021-04-07", "close": 21.85, "volume": 257345.0}, {"date": "2021-04-08", "close": 20.76, "volume": 288085.0}, {"date": "2021-04-09", "close": 20.22, "volume": 301918.0}, {"date": "2021-04-12", "close": 20.16, "volume": 275549.0}, {"date": "2021-04-13", "close": 19.25, "volume": 327212.0}, {"date": "2021-04-14", "close": 19.9, "volume": 295128.0}, {"date": "2021-04-15", "close": 19.49, "volume": 267116.0}, {"date": "2021-04-16", "close": 18.22, "volume": 318382.0}, {"date": "2021-04-19", "close": 17.59, "volume": 259770.0}, {"date": "2021-04-20", "close": 17.47, "volume": 208832.0}, {"date": "2021-04-21", "close": 18.47, "volume": 337228.0}, {"date": "2021-04-22", "close": 19.38, "volume": 286621.0}, {"date": "2021-04-23", "close": 18.97, "volume": 194836.0}, {"date": "2021-04-26", "close": 20.51, "volume": 252972.0}, {"date": "2021-04-27", "close": 19.77, "volume": 242647.0}, {"date": "2021-04-28", "close": 19.65, "volume": 179458.0}, {"date": "2021-04-29", "close": 18.76, "volume": 157392.0}, {"date": "2021-04-30", "close": 18.57, "volume": 211749.0}, {"date": "2021-05-03", "close": 18.49, "volume": 121539.0}, {"date": "2021-05-04", "close": 17.28, "volume": 178350.0}, {"date": "2021-05-05", "close": 17.82, "volume": 197858.0}, {"date": "2021-05-06", "close": 17.32, "volume": 215421.0}, {"date": "2021-05-07", "close": 17.64, "volume": 153449.0}, {"date": "2021-05-10", "close": 16.45, "volume": 295125.0}, {"date": "2021-05-11", "close": 17.34, "volume": 218571.0}, {"date": "2021-05-12", "close": 18.67, "volume": 258961.0}, {"date": "2021-05-13", "close": 19.09, "volume": 190282.0}, {"date": "2021-05-14", "close": 19.24, "volume": 210822.0}, {"date": "2021-05-17", "close": 19.14, "volume": 145430.0}, {"date": "2021-05-18", "close": 19.63, "volume": 125093.0}, {"date": "2021-05-19", "close": 19.16, "volume": 133423.0}, {"date": "2021-05-20", "close": 20.05, "volume": 170497.0}, {"date": "2021-05-21", "close": 19.55, "volume": 149184.0}, {"date": "2021-05-24", "close": 20.72, "volume": 200070.0}, {"date": "2021-05-25", "close": 20.63, "volume": 187306.0}, {"date": "2021-05-26", "close": 21.24, "volume": 159879.0}, {"date": "2021-05-27", "close": 22.0, "volume": 264871.0}, {"date": "2021-05-28", "close": 21.07, "volume": 159767.0}, {"date": "2021-06-01", "close": 21.11, "volume": 231700.0}, {"date": "2021-06-02", "close": 21.49, "volume": 169784.0}, {"date": "2021-06-03", "close": 22.08, "volume": 163185.0}, {"date": "2021-06-04", "close": 21.89, "volume": 155172.0}, {"date": "2021-06-07", "close": 22.99, "volume": 330000.0}, {"date": "2021-06-08", "close": 24.06, "volume": 226271.0}, {"date": "2021-06-09", "close": 23.4, "volume": 200336.0}, {"date": "2021-06-10", "close": 23.12, "volume": 142202.0}, {"date": "2021-06-11", "close": 22.01, "volume": 182446.0}, {"date": "2021-06-14", "close": 22.97, "volume": 258668.0}, {"date": "2021-06-15", "close": 22.08, "volume": 134582.0}, {"date": "2021-06-16", "close": 22.2, "volume": 167759.0}, {"date": "2021-06-17", "close": 21.5, "volume": 250694.0}, {"date": "2021-06-18", "close": 21.48, "volume": 1312749.0}, {"date": "2021-06-21", "close": 21.85, "volume": 233518.0}, {"date": "2021-06-22", "close": 21.34, "volume": 122700.0}, {"date": "2021-06-23", "close": 21.48, "volume": 158586.0}, {"date": "2021-06-24", "close": 23.41, "volume": 451131.0}, {"date": "2021-06-25", "close": 24.0, "volume": 2093140.0}, {"date": "2021-06-28", "close": 24.0, "volume": 201555.0}, {"date": "2021-06-29", "close": 22.58, "volume": 173681.0}, {"date": "2021-06-30", "close": 22.51, "volume": 121306.0}, {"date": "2021-07-01", "close": 22.96, "volume": 87760.0}, {"date": "2021-07-02", "close": 22.79, "volume": 97940.0}, {"date": "2021-07-06", "close": 21.74, "volume": 103389.0}, {"date": "2021-07-07", "close": 21.47, "volume": 148458.0}, {"date": "2021-07-08", "close": 21.66, "volume": 151313.0}, {"date": "2021-07-09", "close": 22.41, "volume": 136539.0}, {"date": "2021-07-12", "close": 22.95, "volume": 122043.0}, {"date": "2021-07-13", "close": 22.34, "volume": 111257.0}, {"date": "2021-07-14", "close": 21.37, "volume": 143089.0}, {"date": "2021-07-15", "close": 20.49, "volume": 125410.0}, {"date": "2021-07-16", "close": 21.5, "volume": 101488.0}, {"date": "2021-07-19", "close": 22.88, "volume": 175508.0}, {"date": "2021-07-20", "close": 23.25, "volume": 232055.0}, {"date": "2021-07-21", "close": 23.59, "volume": 101106.0}, {"date": "2021-07-22", "close": 22.52, "volume": 143850.0}, {"date": "2021-07-23", "close": 22.52, "volume": 74109.0}, {"date": "2021-07-26", "close": 22.62, "volume": 91892.0}, {"date": "2021-07-27", "close": 21.95, "volume": 117068.0}, {"date": "2021-07-28", "close": 23.16, "volume": 105634.0}, {"date": "2021-07-29", "close": 22.92, "volume": 305161.0}, {"date": "2021-07-30", "close": 21.68, "volume": 101631.0}, {"date": "2021-08-02", "close": 22.48, "volume": 65814.0}, {"date": "2021-08-03", "close": 22.35, "volume": 85058.0}, {"date": "2021-08-04", "close": 22.95, "volume": 75627.0}, {"date": "2021-08-05", "close": 23.83, "volume": 131583.0}, {"date": "2021-08-06", "close": 24.12, "volume": 131483.0}, {"date": "2021-08-09", "close": 24.45, "volume": 63192.0}, {"date": "2021-08-10", "close": 25.37, "volume": 168971.0}, {"date": "2021-08-11", "close": 25.48, "volume": 117370.0}, {"date": "2021-08-12", "close": 26.66, "volume": 207251.0}, {"date": "2021-08-13", "close": 26.03, "volume": 247456.0}, {"date": "2021-08-16", "close": 26.28, "volume": 219732.0}, {"date": "2021-08-17", "close": 26.97, "volume": 126917.0}, {"date": "2021-08-18", "close": 22.99, "volume": 330077.0}, {"date": "2021-08-19", "close": 20.26, "volume": 360191.0}, {"date": "2021-08-20", "close": 21.43, "volume": 132631.0}, {"date": "2021-08-23", "close": 23.39, "volume": 188211.0}, {"date": "2021-08-24", "close": 23.92, "volume": 111954.0}, {"date": "2021-08-25", "close": 24.15, "volume": 226317.0}, {"date": "2021-08-26", "close": 25.0, "volume": 212160.0}, {"date": "2021-08-27", "close": 26.64, "volume": 256183.0}, {"date": "2021-08-30", "close": 26.5, "volume": 139412.0}, {"date": "2021-08-31", "close": 26.23, "volume": 187262.0}, {"date": "2021-09-01", "close": 26.92, "volume": 150388.0}, {"date": "2021-09-02", "close": 26.62, "volume": 128968.0}, {"date": "2021-09-03", "close": 25.66, "volume": 134514.0}, {"date": "2021-09-07", "close": 25.9, "volume": 211631.0}, {"date": "2021-09-08", "close": 25.25, "volume": 119010.0}, {"date": "2021-09-09", "close": 25.99, "volume": 165321.0}, {"date": "2021-09-10", "close": 26.16, "volume": 104869.0}, {"date": "2021-09-13", "close": 26.59, "volume": 160731.0}, {"date": "2021-09-14", "close": 25.92, "volume": 128488.0}, {"date": "2021-09-15", "close": 26.45, "volume": 233804.0}, {"date": "2021-09-16", "close": 26.37, "volume": 191895.0}, {"date": "2021-09-17", "close": 25.36, "volume": 1128350.0}, {"date": "2021-09-20", "close": 25.59, "volume": 169163.0}, {"date": "2021-09-21", "close": 25.27, "volume": 95980.0}, {"date": "2021-09-22", "close": 26.02, "volume": 78444.0}, {"date": "2021-09-23", "close": 26.18, "volume": 68488.0}, {"date": "2021-09-24", "close": 25.78, "volume": 89832.0}, {"date": "2021-09-27", "close": 26.18, "volume": 131490.0}, {"date": "2021-09-28", "close": 25.74, "volume": 121052.0}, {"date": "2021-09-29", "close": 25.74, "volume": 99976.0}, {"date": "2021-09-30", "close": 25.37, "volume": 387307.0}, {"date": "2021-10-01", "close": 26.23, "volume": 203611.0}, {"date": "2021-10-04", "close": 25.5, "volume": 148476.0}, {"date": "2021-10-05", "close": 24.12, "volume": 220488.0}, {"date": "2021-10-06", "close": 23.94, "volume": 125410.0}, {"date": "2021-10-07", "close": 24.91, "volume": 144052.0}, {"date": "2021-10-08", "close": 24.15, "volume": 92088.0}, {"date": "2021-10-11", "close": 24.73, "volume": 68691.0}, {"date": "2021-10-12", "close": 24.91, "volume": 101077.0}, {"date": "2021-10-13", "close": 24.3, "volume": 106510.0}, {"date": "2021-10-14", "close": 24.83, "volume": 127823.0}, {"date": "2021-10-15", "close": 24.41, "volume": 119429.0}, {"date": "2021-10-18", "close": 23.27, "volume": 125643.0}, {"date": "2021-10-19", "close": 23.21, "volume": 111475.0}, {"date": "2021-10-20", "close": 22.32, "volume": 137503.0}, {"date": "2021-10-21", "close": 22.52, "volume": 75629.0}, {"date": "2021-10-22", "close": 22.71, "volume": 62234.0}, {"date": "2021-10-25", "close": 22.67, "volume": 111950.0}, {"date": "2021-10-26", "close": 22.65, "volume": 100788.0}, {"date": "2021-10-27", "close": 22.02, "volume": 95458.0}, {"date": "2021-10-28", "close": 23.28, "volume": 151246.0}, {"date": "2021-10-29", "close": 23.4, "volume": 96915.0}, {"date": "2021-11-01", "close": 24.99, "volume": 214420.0}, {"date": "2021-11-02", "close": 25.16, "volume": 95349.0}, {"date": "2021-11-03", "close": 25.0, "volume": 162895.0}, {"date": "2021-11-04", "close": 24.95, "volume": 98193.0}, {"date": "2021-11-05", "close": 25.31, "volume": 106879.0}, {"date": "2021-11-08", "close": 25.06, "volume": 52652.0}, {"date": "2021-11-09", "close": 24.91, "volume": 65599.0}, {"date": "2021-11-10", "close": 24.67, "volume": 94266.0}, {"date": "2021-11-11", "close": 25.76, "volume": 51352.0}, {"date": "2021-11-12", "close": 26.45, "volume": 100105.0}, {"date": "2021-11-15", "close": 26.08, "volume": 76492.0}, {"date": "2021-11-16", "close": 25.8, "volume": 146644.0}, {"date": "2021-11-17", "close": 25.01, "volume": 108082.0}, {"date": "2021-11-18", "close": 24.53, "volume": 142318.0}, {"date": "2021-11-19", "close": 22.71, "volume": 154327.0}, {"date": "2021-11-22", "close": 21.81, "volume": 122820.0}, {"date": "2021-11-23", "close": 21.17, "volume": 237510.0}, {"date": "2021-11-24", "close": 21.14, "volume": 102184.0}, {"date": "2021-11-26", "close": 19.86, "volume": 178019.0}, {"date": "2021-11-29", "close": 19.81, "volume": 190968.0}, {"date": "2021-11-30", "close": 20.38, "volume": 180690.0}, {"date": "2021-12-01", "close": 20.46, "volume": 350419.0}, {"date": "2021-12-02", "close": 20.4, "volume": 155066.0}, {"date": "2021-12-03", "close": 19.32, "volume": 201659.0}, {"date": "2021-12-06", "close": 20.18, "volume": 159977.0}, {"date": "2021-12-07", "close": 21.52, "volume": 184424.0}, {"date": "2021-12-08", "close": 21.98, "volume": 84208.0}, {"date": "2021-12-09", "close": 21.39, "volume": 137427.0}, {"date": "2021-12-10", "close": 21.74, "volume": 128387.0}, {"date": "2021-12-13", "close": 21.59, "volume": 182100.0}, {"date": "2021-12-14", "close": 21.56, "volume": 151857.0}, {"date": "2021-12-15", "close": 22.39, "volume": 412990.0}, {"date": "2021-12-16", "close": 21.22, "volume": 177447.0}, {"date": "2021-12-17", "close": 22.16, "volume": 654051.0}, {"date": "2021-12-20", "close": 22.61, "volume": 182405.0}, {"date": "2021-12-21", "close": 23.02, "volume": 153133.0}, {"date": "2021-12-22", "close": 23.5, "volume": 179161.0}, {"date": "2021-12-23", "close": 24.16, "volume": 132814.0}, {"date": "2021-12-27", "close": 23.09, "volume": 136926.0}, {"date": "2021-12-28", "close": 22.26, "volume": 120091.0}, {"date": "2021-12-29", "close": 24.04, "volume": 248596.0}, {"date": "2021-12-30", "close": 25.45, "volume": 264577.0}, {"date": "2021-12-31", "close": 23.79, "volume": 276257.0}, {"date": "2022-01-03", "close": 26.28, "volume": 309488.0}, {"date": "2022-01-04", "close": 25.38, "volume": 292833.0}, {"date": "2022-01-05", "close": 23.91, "volume": 212852.0}, {"date": "2022-01-06", "close": 24.65, "volume": 261037.0}, {"date": "2022-01-07", "close": 23.79, "volume": 189449.0}, {"date": "2022-01-10", "close": 22.76, "volume": 211285.0}, {"date": "2022-01-11", "close": 23.61, "volume": 76211.0}, {"date": "2022-01-12", "close": 22.0, "volume": 121896.0}, {"date": "2022-01-13", "close": 19.91, "volume": 2380748.0}, {"date": "2022-01-14", "close": 19.43, "volume": 602431.0}, {"date": "2022-01-18", "close": 18.14, "volume": 446666.0}, {"date": "2022-01-19", "close": 17.63, "volume": 407763.0}, {"date": "2022-01-20", "close": 17.76, "volume": 330243.0}, {"date": "2022-01-21", "close": 17.46, "volume": 374095.0}, {"date": "2022-01-24", "close": 18.19, "volume": 452128.0}, {"date": "2022-01-25", "close": 17.91, "volume": 286995.0}, {"date": "2022-01-26", "close": 17.51, "volume": 269075.0}, {"date": "2022-01-27", "close": 17.53, "volume": 361908.0}, {"date": "2022-01-28", "close": 17.83, "volume": 286166.0}, {"date": "2022-01-31", "close": 19.04, "volume": 357574.0}, {"date": "2022-02-01", "close": 19.23, "volume": 284526.0}, {"date": "2022-02-02", "close": 18.57, "volume": 269465.0}, {"date": "2022-02-03", "close": 18.0, "volume": 285830.0}, {"date": "2022-02-04", "close": 17.92, "volume": 231423.0}, {"date": "2022-02-07", "close": 18.76, "volume": 503519.0}, {"date": "2022-02-08", "close": 19.0, "volume": 178944.0}, {"date": "2022-02-09", "close": 20.01, "volume": 486626.0}, {"date": "2022-02-10", "close": 19.99, "volume": 418626.0}, {"date": "2022-02-11", "close": 19.76, "volume": 216203.0}, {"date": "2022-02-14", "close": 19.85, "volume": 232899.0}, {"date": "2022-02-15", "close": 20.71, "volume": 194308.0}, {"date": "2022-02-16", "close": 20.46, "volume": 236516.0}, {"date": "2022-02-17", "close": 20.62, "volume": 217052.0}, {"date": "2022-02-18", "close": 20.38, "volume": 233884.0}, {"date": "2022-02-22", "close": 20.5, "volume": 234320.0}, {"date": "2022-02-23", "close": 20.24, "volume": 178876.0}, {"date": "2022-02-24", "close": 22.6, "volume": 467750.0}, {"date": "2022-02-25", "close": 22.6, "volume": 261591.0}, {"date": "2022-02-28", "close": 23.17, "volume": 231508.0}, {"date": "2022-03-01", "close": 23.84, "volume": 381267.0}, {"date": "2022-03-02", "close": 24.79, "volume": 221688.0}, {"date": "2022-03-03", "close": 23.48, "volume": 165394.0}, {"date": "2022-03-04", "close": 22.93, "volume": 167636.0}, {"date": "2022-03-07", "close": 23.12, "volume": 174399.0}, {"date": "2022-03-08", "close": 22.78, "volume": 122704.0}, {"date": "2022-03-09", "close": 24.53, "volume": 160000.0}, {"date": "2022-03-10", "close": 24.93, "volume": 111765.0}, {"date": "2022-03-11", "close": 24.29, "volume": 115331.0}, {"date": "2022-03-14", "close": 24.06, "volume": 165099.0}, {"date": "2022-03-15", "close": 24.89, "volume": 135089.0}, {"date": "2022-03-16", "close": 26.26, "volume": 249470.0}, {"date": "2022-03-17", "close": 26.36, "volume": 230172.0}, {"date": "2022-03-18", "close": 26.0, "volume": 674483.0}, {"date": "2022-03-21", "close": 24.73, "volume": 191112.0}, {"date": "2022-03-22", "close": 25.26, "volume": 183545.0}, {"date": "2022-03-23", "close": 24.27, "volume": 100385.0}, {"date": "2022-03-24", "close": 24.47, "volume": 118302.0}, {"date": "2022-03-25", "close": 23.96, "volume": 95978.0}, {"date": "2022-03-28", "close": 23.56, "volume": 105708.0}, {"date": "2022-03-29", "close": 24.74, "volume": 124635.0}, {"date": "2022-03-30", "close": 24.07, "volume": 155702.0}, {"date": "2022-03-31", "close": 24.15, "volume": 126298.0}, {"date": "2022-04-01", "close": 23.81, "volume": 379727.0}, {"date": "2022-04-04", "close": 25.5, "volume": 1484565.0}, {"date": "2022-04-05", "close": 25.68, "volume": 842176.0}, {"date": "2022-04-06", "close": 26.4, "volume": 399513.0}, {"date": "2022-04-07", "close": 26.58, "volume": 267055.0}, {"date": "2022-04-08", "close": 25.66, "volume": 292928.0}, {"date": "2022-04-11", "close": 24.79, "volume": 139453.0}, {"date": "2022-04-12", "close": 24.95, "volume": 99822.0}, {"date": "2022-04-13", "close": 25.43, "volume": 152378.0}, {"date": "2022-04-14", "close": 24.53, "volume": 297350.0}, {"date": "2022-04-18", "close": 23.58, "volume": 255170.0}, {"date": "2022-04-19", "close": 23.25, "volume": 279451.0}, {"date": "2022-04-20", "close": 23.27, "volume": 242783.0}, {"date": "2022-04-21", "close": 23.2, "volume": 618588.0}, {"date": "2022-04-22", "close": 25.0, "volume": 322452.0}, {"date": "2022-04-25", "close": 25.8, "volume": 372360.0}, {"date": "2022-04-26", "close": 24.9, "volume": 252510.0}, {"date": "2022-04-27", "close": 24.38, "volume": 314901.0}, {"date": "2022-04-28", "close": 24.36, "volume": 217038.0}, {"date": "2022-04-29", "close": 24.21, "volume": 247482.0}, {"date": "2022-05-02", "close": 25.1, "volume": 269251.0}, {"date": "2022-05-03", "close": 25.9, "volume": 216382.0}, {"date": "2022-05-04", "close": 26.3, "volume": 344331.0}, {"date": "2022-05-05", "close": 24.56, "volume": 178525.0}, {"date": "2022-05-06", "close": 24.27, "volume": 204421.0}, {"date": "2022-05-09", "close": 21.41, "volume": 458724.0}, {"date": "2022-05-10", "close": 21.51, "volume": 662474.0}, {"date": "2022-05-11", "close": 21.51, "volume": 363476.0}, {"date": "2022-05-12", "close": 22.09, "volume": 373485.0}, {"date": "2022-05-13", "close": 23.53, "volume": 204758.0}, {"date": "2022-05-16", "close": 24.54, "volume": 238295.0}, {"date": "2022-05-17", "close": 25.27, "volume": 345477.0}, {"date": "2022-05-18", "close": 24.03, "volume": 299954.0}, {"date": "2022-05-19", "close": 25.32, "volume": 274496.0}, {"date": "2022-05-20", "close": 26.22, "volume": 261532.0}, {"date": "2022-05-23", "close": 26.56, "volume": 346483.0}, {"date": "2022-05-24", "close": 26.2, "volume": 279998.0}, {"date": "2022-05-25", "close": 25.62, "volume": 144478.0}, {"date": "2022-05-26", "close": 25.86, "volume": 197515.0}, {"date": "2022-05-27", "close": 26.09, "volume": 213197.0}, {"date": "2022-05-31", "close": 23.99, "volume": 779796.0}, {"date": "2022-06-01", "close": 22.7, "volume": 344386.0}, {"date": "2022-06-02", "close": 22.0, "volume": 273269.0}, {"date": "2022-06-03", "close": 21.9, "volume": 417845.0}, {"date": "2022-06-06", "close": 19.86, "volume": 470743.0}, {"date": "2022-06-07", "close": 19.8, "volume": 443161.0}, {"date": "2022-06-08", "close": 20.67, "volume": 1391226.0}, {"date": "2022-06-09", "close": 19.03, "volume": 296819.0}, {"date": "2022-06-10", "close": 18.84, "volume": 413849.0}, {"date": "2022-06-13", "close": 18.3, "volume": 485565.0}, {"date": "2022-06-14", "close": 17.68, "volume": 269956.0}, {"date": "2022-06-15", "close": 18.7, "volume": 453798.0}, {"date": "2022-06-16", "close": 18.74, "volume": 311328.0}, {"date": "2022-06-17", "close": 20.19, "volume": 862651.0}, {"date": "2022-06-21", "close": 20.36, "volume": 325434.0}, {"date": "2022-06-22", "close": 20.56, "volume": 293008.0}, {"date": "2022-06-23", "close": 20.9, "volume": 452013.0}, {"date": "2022-06-24", "close": 19.5, "volume": 1745265.0}, {"date": "2022-06-27", "close": 20.52, "volume": 423815.0}, {"date": "2022-06-28", "close": 20.84, "volume": 378712.0}, {"date": "2022-06-29", "close": 20.7, "volume": 180837.0}, {"date": "2022-06-30", "close": 21.76, "volume": 404285.0}, {"date": "2022-07-01", "close": 21.69, "volume": 311504.0}, {"date": "2022-07-05", "close": 23.31, "volume": 357776.0}, {"date": "2022-07-06", "close": 22.81, "volume": 227297.0}, {"date": "2022-07-07", "close": 23.91, "volume": 404662.0}, {"date": "2022-07-08", "close": 23.85, "volume": 274419.0}, {"date": "2022-07-11", "close": 22.99, "volume": 221335.0}, {"date": "2022-07-12", "close": 22.77, "volume": 489119.0}, {"date": "2022-07-13", "close": 24.36, "volume": 261189.0}, {"date": "2022-07-14", "close": 24.49, "volume": 193306.0}, {"date": "2022-07-15", "close": 24.89, "volume": 192255.0}, {"date": "2022-07-18", "close": 23.98, "volume": 319605.0}, {"date": "2022-07-19", "close": 24.59, "volume": 303933.0}, {"date": "2022-07-20", "close": 24.76, "volume": 232665.0}, {"date": "2022-07-21", "close": 24.98, "volume": 117418.0}, {"date": "2022-07-22", "close": 22.81, "volume": 225370.0}, {"date": "2022-07-25", "close": 23.38, "volume": 118783.0}, {"date": "2022-07-26", "close": 23.75, "volume": 495629.0}, {"date": "2022-07-27", "close": 24.81, "volume": 281842.0}, {"date": "2022-07-28", "close": 23.7, "volume": 218573.0}, {"date": "2022-07-29", "close": 23.08, "volume": 236469.0}, {"date": "2022-08-01", "close": 22.83, "volume": 260589.0}, {"date": "2022-08-02", "close": 23.83, "volume": 171421.0}, {"date": "2022-08-03", "close": 24.49, "volume": 221604.0}, {"date": "2022-08-04", "close": 25.62, "volume": 775951.0}, {"date": "2022-08-05", "close": 25.93, "volume": 296713.0}, {"date": "2022-08-08", "close": 25.92, "volume": 210807.0}, {"date": "2022-08-09", "close": 26.03, "volume": 391280.0}, {"date": "2022-08-10", "close": 26.38, "volume": 349793.0}, {"date": "2022-08-11", "close": 25.36, "volume": 233681.0}, {"date": "2022-08-12", "close": 26.36, "volume": 259564.0}, {"date": "2022-08-15", "close": 26.04, "volume": 254708.0}, {"date": "2022-08-16", "close": 25.42, "volume": 266315.0}, {"date": "2022-08-17", "close": 25.04, "volume": 377605.0}, {"date": "2022-08-18", "close": 26.16, "volume": 627991.0}, {"date": "2022-08-19", "close": 26.0, "volume": 700228.0}, {"date": "2022-08-22", "close": 26.04, "volume": 265997.0}, {"date": "2022-08-23", "close": 26.61, "volume": 449213.0}, {"date": "2022-08-24", "close": 27.18, "volume": 734615.0}, {"date": "2022-08-25", "close": 27.99, "volume": 491618.0}, {"date": "2022-08-26", "close": 27.8, "volume": 651102.0}, {"date": "2022-08-29", "close": 27.9, "volume": 290060.0}, {"date": "2022-08-30", "close": 26.14, "volume": 286630.0}, {"date": "2022-08-31", "close": 26.16, "volume": 461856.0}, {"date": "2022-09-01", "close": 25.73, "volume": 233973.0}, {"date": "2022-09-02", "close": 26.38, "volume": 365694.0}, {"date": "2022-09-06", "close": 25.86, "volume": 389685.0}, {"date": "2022-09-07", "close": 27.5, "volume": 519757.0}, {"date": "2022-09-08", "close": 28.24, "volume": 910238.0}, {"date": "2022-09-09", "close": 28.29, "volume": 468373.0}, {"date": "2022-09-12", "close": 28.43, "volume": 337455.0}, {"date": "2022-09-13", "close": 28.53, "volume": 573110.0}, {"date": "2022-09-14", "close": 28.46, "volume": 470933.0}, {"date": "2022-09-15", "close": 28.22, "volume": 998010.0}, {"date": "2022-09-16", "close": 26.13, "volume": 1270872.0}, {"date": "2022-09-19", "close": 26.01, "volume": 373111.0}, {"date": "2022-09-20", "close": 25.56, "volume": 250890.0}, {"date": "2022-09-21", "close": 24.99, "volume": 260256.0}, {"date": "2022-09-22", "close": 24.96, "volume": 244154.0}, {"date": "2022-09-23", "close": 24.84, "volume": 267902.0}, {"date": "2022-09-26", "close": 24.03, "volume": 402547.0}, {"date": "2022-09-27", "close": 24.42, "volume": 340951.0}, {"date": "2022-09-28", "close": 24.99, "volume": 369768.0}, {"date": "2022-09-29", "close": 24.77, "volume": 332810.0}, {"date": "2022-09-30", "close": 24.0, "volume": 1112014.0}, {"date": "2022-10-03", "close": 24.23, "volume": 585022.0}, {"date": "2022-10-04", "close": 23.57, "volume": 741033.0}, {"date": "2022-10-05", "close": 24.0, "volume": 1230247.0}, {"date": "2022-10-06", "close": 23.43, "volume": 602610.0}, {"date": "2022-10-07", "close": 24.08, "volume": 839280.0}, {"date": "2022-10-10", "close": 23.87, "volume": 300449.0}, {"date": "2022-10-11", "close": 24.91, "volume": 917643.0}, {"date": "2022-10-12", "close": 25.0, "volume": 464479.0}, {"date": "2022-10-13", "close": 25.15, "volume": 815384.0}, {"date": "2022-10-14", "close": 24.56, "volume": 348273.0}, {"date": "2022-10-17", "close": 25.87, "volume": 642290.0}, {"date": "2022-10-18", "close": 24.92, "volume": 297064.0}, {"date": "2022-10-19", "close": 22.63, "volume": 383792.0}, {"date": "2022-10-20", "close": 22.23, "volume": 404565.0}, {"date": "2022-10-21", "close": 20.58, "volume": 659981.0}, {"date": "2022-10-24", "close": 33.0, "volume": 14494420.0}, {"date": "2022-10-25", "close": 34.86, "volume": 4725322.0}, {"date": "2022-10-26", "close": 40.8, "volume": 11051810.0}, {"date": "2022-10-27", "close": 41.14, "volume": 3486153.0}, {"date": "2022-10-28", "close": 43.36, "volume": 3303762.0}, {"date": "2022-10-31", "close": 43.61, "volume": 1825764.0}, {"date": "2022-11-01", "close": 45.0, "volume": 1374645.0}, {"date": "2022-11-02", "close": 42.52, "volume": 976710.0}, {"date": "2022-11-03", "close": 44.82, "volume": 804944.0}, {"date": "2022-11-04", "close": 42.99, "volume": 983890.0}, {"date": "2022-11-07", "close": 43.35, "volume": 932941.0}, {"date": "2022-11-08", "close": 44.8, "volume": 1290201.0}, {"date": "2022-11-09", "close": 43.32, "volume": 689066.0}, {"date": "2022-11-10", "close": 44.77, "volume": 1220574.0}, {"date": "2022-11-11", "close": 44.42, "volume": 853053.0}, {"date": "2022-11-14", "close": 44.04, "volume": 920005.0}, {"date": "2022-11-15", "close": 44.04, "volume": 720102.0}, {"date": "2022-11-16", "close": 43.35, "volume": 583257.0}, {"date": "2022-11-17", "close": 43.26, "volume": 727480.0}, {"date": "2022-11-18", "close": 44.04, "volume": 747062.0}, {"date": "2022-11-21", "close": 44.64, "volume": 726126.0}, {"date": "2022-11-22", "close": 44.17, "volume": 444973.0}, {"date": "2022-11-23", "close": 44.18, "volume": 430894.0}, {"date": "2022-11-25", "close": 44.0, "volume": 156054.0}, {"date": "2022-11-28", "close": 44.03, "volume": 1502897.0}, {"date": "2022-11-29", "close": 45.02, "volume": 796910.0}, {"date": "2022-11-30", "close": 46.06, "volume": 1490886.0}, {"date": "2022-12-01", "close": 45.5, "volume": 926446.0}, {"date": "2022-12-02", "close": 44.91, "volume": 614006.0}, {"date": "2022-12-05", "close": 44.33, "volume": 673517.0}, {"date": "2022-12-06", "close": 43.22, "volume": 739675.0}, {"date": "2022-12-07", "close": 43.23, "volume": 833651.0}, {"date": "2022-12-08", "close": 43.97, "volume": 397699.0}, {"date": "2022-12-09", "close": 42.39, "volume": 442247.0}, {"date": "2022-12-12", "close": 44.18, "volume": 602162.0}, {"date": "2022-12-13", "close": 45.37, "volume": 872784.0}, {"date": "2022-12-14", "close": 45.72, "volume": 838097.0}, {"date": "2022-12-15", "close": 45.48, "volume": 938372.0}, {"date": "2022-12-16", "close": 45.8, "volume": 3361899.0}, {"date": "2022-12-19", "close": 42.87, "volume": 830330.0}, {"date": "2022-12-20", "close": 44.94, "volume": 978121.0}, {"date": "2022-12-21", "close": 46.48, "volume": 1199140.0}, {"date": "2022-12-22", "close": 47.65, "volume": 817087.0}, {"date": "2022-12-23", "close": 46.67, "volume": 787471.0}, {"date": "2022-12-27", "close": 45.41, "volume": 439288.0}, {"date": "2022-12-28", "close": 46.2, "volume": 441502.0}, {"date": "2022-12-29", "close": 47.42, "volume": 955324.0}, {"date": "2022-12-30", "close": 47.95, "volume": 849459.0}, {"date": "2023-01-03", "close": 47.2, "volume": 729517.0}, {"date": "2023-01-04", "close": 46.86, "volume": 518472.0}, {"date": "2023-01-05", "close": 46.06, "volume": 923174.0}, {"date": "2023-01-06", "close": 46.65, "volume": 599884.0}, {"date": "2023-01-09", "close": 45.92, "volume": 741271.0}, {"date": "2023-01-10", "close": 45.94, "volume": 466034.0}, {"date": "2023-01-11", "close": 42.68, "volume": 1156488.0}, {"date": "2023-01-12", "close": 43.94, "volume": 998862.0}, {"date": "2023-01-13", "close": 44.62, "volume": 758547.0}, {"date": "2023-01-17", "close": 44.93, "volume": 868647.0}, {"date": "2023-01-18", "close": 44.56, "volume": 586376.0}, {"date": "2023-01-19", "close": 44.15, "volume": 612116.0}, {"date": "2023-01-20", "close": 45.1, "volume": 746061.0}, {"date": "2023-01-23", "close": 45.0, "volume": 673492.0}, {"date": "2023-01-24", "close": 45.13, "volume": 502904.0}, {"date": "2023-01-25", "close": 46.69, "volume": 700995.0}, {"date": "2023-01-26", "close": 46.89, "volume": 443199.0}, {"date": "2023-01-27", "close": 46.17, "volume": 346422.0}, {"date": "2023-01-30", "close": 44.32, "volume": 473748.0}, {"date": "2023-01-31", "close": 45.35, "volume": 664241.0}, {"date": "2023-02-01", "close": 44.44, "volume": 409188.0}, {"date": "2023-02-02", "close": 45.5, "volume": 1009273.0}, {"date": "2023-02-03", "close": 45.25, "volume": 477739.0}, {"date": "2023-02-06", "close": 45.2, "volume": 739574.0}, {"date": "2023-02-07", "close": 45.48, "volume": 414759.0}, {"date": "2023-02-08", "close": 45.17, "volume": 399960.0}, {"date": "2023-02-09", "close": 44.05, "volume": 391724.0}, {"date": "2023-02-10", "close": 43.75, "volume": 367958.0}, {"date": "2023-02-13", "close": 43.04, "volume": 609629.0}, {"date": "2023-02-14", "close": 42.62, "volume": 465126.0}, {"date": "2023-02-15", "close": 43.15, "volume": 467033.0}, {"date": "2023-02-16", "close": 43.58, "volume": 386952.0}, {"date": "2023-02-17", "close": 44.22, "volume": 514893.0}, {"date": "2023-02-21", "close": 44.05, "volume": 648813.0}, {"date": "2023-02-22", "close": 43.0, "volume": 551632.0}, {"date": "2023-02-23", "close": 42.93, "volume": 543614.0}, {"date": "2023-02-24", "close": 41.7, "volume": 423405.0}, {"date": "2023-02-27", "close": 42.3, "volume": 565997.0}, {"date": "2023-02-28", "close": 40.97, "volume": 1186654.0}, {"date": "2023-03-01", "close": 41.67, "volume": 614310.0}, {"date": "2023-03-02", "close": 41.49, "volume": 684826.0}, {"date": "2023-03-03", "close": 42.54, "volume": 498405.0}, {"date": "2023-03-06", "close": 41.24, "volume": 894041.0}, {"date": "2023-03-07", "close": 40.86, "volume": 435711.0}, {"date": "2023-03-08", "close": 41.14, "volume": 927180.0}, {"date": "2023-03-09", "close": 38.45, "volume": 626055.0}, {"date": "2023-03-10", "close": 37.82, "volume": 873281.0}, {"date": "2023-03-13", "close": 37.78, "volume": 735292.0}, {"date": "2023-03-14", "close": 39.33, "volume": 702123.0}, {"date": "2023-03-15", "close": 38.9, "volume": 508271.0}, {"date": "2023-03-16", "close": 38.17, "volume": 491673.0}, {"date": "2023-03-17", "close": 37.59, "volume": 1691937.0}, {"date": "2023-03-20", "close": 38.7, "volume": 749001.0}, {"date": "2023-03-21", "close": 37.93, "volume": 736534.0}, {"date": "2023-03-22", "close": 37.08, "volume": 874244.0}, {"date": "2023-03-23", "close": 37.88, "volume": 1305719.0}, {"date": "2023-03-24", "close": 37.84, "volume": 486079.0}, {"date": "2023-03-27", "close": 37.71, "volume": 475405.0}, {"date": "2023-03-28", "close": 36.69, "volume": 749369.0}, {"date": "2023-03-29", "close": 36.85, "volume": 602747.0}, {"date": "2023-03-30", "close": 36.27, "volume": 773698.0}, {"date": "2023-03-31", "close": 37.48, "volume": 1065978.0}, {"date": "2023-04-03", "close": 37.99, "volume": 731729.0}, {"date": "2023-04-04", "close": 37.52, "volume": 765602.0}, {"date": "2023-04-05", "close": 37.63, "volume": 757328.0}, {"date": "2023-04-06", "close": 36.46, "volume": 1106007.0}, {"date": "2023-04-10", "close": 36.21, "volume": 730408.0}, {"date": "2023-04-11", "close": 34.66, "volume": 995201.0}, {"date": "2023-04-12", "close": 34.79, "volume": 718006.0}, {"date": "2023-04-13", "close": 36.51, "volume": 512592.0}, {"date": "2023-04-14", "close": 36.5, "volume": 660880.0}, {"date": "2023-04-17", "close": 42.34, "volume": 3539651.0}, {"date": "2023-04-18", "close": 44.1, "volume": 1883745.0}, {"date": "2023-04-19", "close": 45.79, "volume": 5848863.0}, {"date": "2023-04-20", "close": 45.39, "volume": 1643332.0}, {"date": "2023-04-21", "close": 45.12, "volume": 2582352.0}, {"date": "2023-04-24", "close": 43.38, "volume": 1057807.0}, {"date": "2023-04-25", "close": 43.41, "volume": 1193217.0}, {"date": "2023-04-26", "close": 42.0, "volume": 766259.0}, {"date": "2023-04-27", "close": 42.22, "volume": 944275.0}, {"date": "2023-04-28", "close": 42.83, "volume": 1366583.0}, {"date": "2023-05-01", "close": 48.26, "volume": 1896237.0}, {"date": "2023-05-02", "close": 47.04, "volume": 1105517.0}, {"date": "2023-05-03", "close": 49.49, "volume": 1041486.0}, {"date": "2023-05-04", "close": 49.38, "volume": 545587.0}, {"date": "2023-05-05", "close": 51.4, "volume": 768741.0}, {"date": "2023-05-08", "close": 50.89, "volume": 840560.0}, {"date": "2023-05-09", "close": 53.31, "volume": 830399.0}, {"date": "2023-05-10", "close": 52.33, "volume": 834086.0}, {"date": "2023-05-11", "close": 50.05, "volume": 868087.0}, {"date": "2023-05-12", "close": 49.48, "volume": 527464.0}, {"date": "2023-05-15", "close": 50.36, "volume": 590821.0}, {"date": "2023-05-16", "close": 48.25, "volume": 1050112.0}, {"date": "2023-05-17", "close": 48.18, "volume": 716609.0}, {"date": "2023-05-18", "close": 48.63, "volume": 639259.0}, {"date": "2023-05-19", "close": 48.23, "volume": 519239.0}, {"date": "2023-05-22", "close": 49.48, "volume": 443727.0}, {"date": "2023-05-23", "close": 50.5, "volume": 996073.0}, {"date": "2023-05-24", "close": 50.94, "volume": 843695.0}, {"date": "2023-05-25", "close": 48.59, "volume": 559698.0}, {"date": "2023-05-26", "close": 48.97, "volume": 383370.0}, {"date": "2023-05-30", "close": 48.78, "volume": 418290.0}, {"date": "2023-05-31", "close": 49.52, "volume": 865446.0}, {"date": "2023-06-01", "close": 50.3, "volume": 355998.0}, {"date": "2023-06-02", "close": 50.73, "volume": 419541.0}, {"date": "2023-06-05", "close": 50.92, "volume": 434429.0}, {"date": "2023-06-06", "close": 51.89, "volume": 508931.0}, {"date": "2023-06-07", "close": 51.25, "volume": 463747.0}, {"date": "2023-06-08", "close": 50.96, "volume": 330090.0}, {"date": "2023-06-09", "close": 50.56, "volume": 323026.0}, {"date": "2023-06-12", "close": 51.89, "volume": 734036.0}, {"date": "2023-06-13", "close": 53.08, "volume": 490465.0}, {"date": "2023-06-14", "close": 52.4, "volume": 524830.0}, {"date": "2023-06-15", "close": 52.14, "volume": 414756.0}, {"date": "2023-06-16", "close": 51.15, "volume": 1382560.0}, {"date": "2023-06-20", "close": 53.09, "volume": 517505.0}, {"date": "2023-06-21", "close": 53.01, "volume": 457671.0}, {"date": "2023-06-22", "close": 54.07, "volume": 953082.0}, {"date": "2023-06-23", "close": 54.06, "volume": 2791896.0}, {"date": "2023-06-26", "close": 49.45, "volume": 1027224.0}, {"date": "2023-06-27", "close": 51.05, "volume": 849080.0}, {"date": "2023-06-28", "close": 51.44, "volume": 631358.0}, {"date": "2023-06-29", "close": 48.51, "volume": 832201.0}, {"date": "2023-06-30", "close": 49.94, "volume": 844952.0}, {"date": "2023-07-03", "close": 49.21, "volume": 233040.0}, {"date": "2023-07-05", "close": 48.45, "volume": 420389.0}, {"date": "2023-07-06", "close": 47.02, "volume": 504917.0}, {"date": "2023-07-07", "close": 46.57, "volume": 533612.0}, {"date": "2023-07-10", "close": 47.61, "volume": 510543.0}, {"date": "2023-07-11", "close": 46.59, "volume": 405614.0}, {"date": "2023-07-12", "close": 47.87, "volume": 493534.0}, {"date": "2023-07-13", "close": 48.44, "volume": 413458.0}, {"date": "2023-07-14", "close": 49.64, "volume": 328432.0}, {"date": "2023-07-17", "close": 47.66, "volume": 660001.0}, {"date": "2023-07-18", "close": 46.7, "volume": 681410.0}, {"date": "2023-07-19", "close": 46.5, "volume": 324049.0}, {"date": "2023-07-20", "close": 47.86, "volume": 399947.0}, {"date": "2023-07-21", "close": 48.54, "volume": 564227.0}, {"date": "2023-07-24", "close": 47.29, "volume": 466727.0}, {"date": "2023-07-25", "close": 47.34, "volume": 356247.0}, {"date": "2023-07-26", "close": 47.08, "volume": 276348.0}, {"date": "2023-07-27", "close": 46.23, "volume": 371751.0}, {"date": "2023-07-28", "close": 46.7, "volume": 365602.0}, {"date": "2023-07-31", "close": 48.06, "volume": 348133.0}, {"date": "2023-08-01", "close": 49.31, "volume": 709984.0}, {"date": "2023-08-02", "close": 50.25, "volume": 650013.0}, {"date": "2023-08-03", "close": 48.82, "volume": 466611.0}, {"date": "2023-08-04", "close": 49.66, "volume": 357238.0}, {"date": "2023-08-07", "close": 48.17, "volume": 477200.0}, {"date": "2023-08-08", "close": 48.87, "volume": 418587.0}, {"date": "2023-08-09", "close": 46.95, "volume": 521767.0}, {"date": "2023-08-10", "close": 47.46, "volume": 473894.0}, {"date": "2023-08-11", "close": 47.21, "volume": 298768.0}, {"date": "2023-08-14", "close": 46.0, "volume": 457243.0}, {"date": "2023-08-15", "close": 47.49, "volume": 478291.0}, {"date": "2023-08-16", "close": 47.42, "volume": 466867.0}, {"date": "2023-08-17", "close": 47.42, "volume": 1482826.0}, {"date": "2023-08-18", "close": 49.82, "volume": 524997.0}, {"date": "2023-08-21", "close": 49.71, "volume": 428620.0}, {"date": "2023-08-22", "close": 49.41, "volume": 247087.0}, {"date": "2023-08-23", "close": 50.02, "volume": 269797.0}, {"date": "2023-08-24", "close": 49.37, "volume": 337290.0}, {"date": "2023-08-25", "close": 50.29, "volume": 274510.0}, {"date": "2023-08-28", "close": 51.35, "volume": 342147.0}, {"date": "2023-08-29", "close": 51.82, "volume": 294893.0}, {"date": "2023-08-30", "close": 52.23, "volume": 431684.0}, {"date": "2023-08-31", "close": 51.92, "volume": 448293.0}, {"date": "2023-09-01", "close": 53.1, "volume": 407237.0}, {"date": "2023-09-05", "close": 51.0, "volume": 454889.0}, {"date": "2023-09-06", "close": 50.8, "volume": 339303.0}, {"date": "2023-09-07", "close": 49.82, "volume": 681442.0}, {"date": "2023-09-08", "close": 50.68, "volume": 256905.0}, {"date": "2023-09-11", "close": 52.42, "volume": 456810.0}, {"date": "2023-09-12", "close": 51.92, "volume": 498458.0}, {"date": "2023-09-13", "close": 51.78, "volume": 800923.0}, {"date": "2023-09-14", "close": 51.5, "volume": 393462.0}, {"date": "2023-09-15", "close": 51.72, "volume": 1693206.0}, {"date": "2023-09-18", "close": 50.79, "volume": 626954.0}, {"date": "2023-09-19", "close": 50.205, "volume": 359512.0}, {"date": "2023-09-20", "close": 50.35, "volume": 833528.0}, {"date": "2023-09-21", "close": 52.19, "volume": 750045.0}, {"date": "2023-09-22", "close": 52.45, "volume": 831144.0}, {"date": "2023-09-25", "close": 50.84, "volume": 1001667.0}, {"date": "2023-09-26", "close": 51.57, "volume": 520800.0}, {"date": "2023-09-27", "close": 51.41, "volume": 910263.0}, {"date": "2023-09-28", "close": 50.2, "volume": 572353.0}, {"date": "2023-09-29", "close": 50.98, "volume": 701202.0}, {"date": "2023-10-02", "close": 49.04, "volume": 1168303.0}, {"date": "2023-10-03", "close": 47.45, "volume": 561587.0}, {"date": "2023-10-04", "close": 47.91, "volume": 494819.0}, {"date": "2023-10-05", "close": 48.95, "volume": 656615.0}, {"date": "2023-10-06", "close": 48.93, "volume": 564747.0}, {"date": "2023-10-09", "close": 49.14, "volume": 309436.0}, {"date": "2023-10-10", "close": 49.77, "volume": 583622.0}, {"date": "2023-10-11", "close": 48.07, "volume": 395723.0}, {"date": "2023-10-12", "close": 45.35, "volume": 900543.0}, {"date": "2023-10-13", "close": 46.0, "volume": 482067.0}, {"date": "2023-10-16", "close": 46.88, "volume": 377761.0}, {"date": "2023-10-17", "close": 46.49, "volume": 527184.0}, {"date": "2023-10-18", "close": 46.03, "volume": 491399.0}, {"date": "2023-10-19", "close": 46.5, "volume": 483180.0}, {"date": "2023-10-20", "close": 46.79, "volume": 496443.0}, {"date": "2023-10-23", "close": 46.9, "volume": 417528.0}, {"date": "2023-10-24", "close": 48.13, "volume": 381777.0}, {"date": "2023-10-25", "close": 47.98, "volume": 590286.0}, {"date": "2023-10-26", "close": 48.27, "volume": 571383.0}, {"date": "2023-10-27", "close": 47.0, "volume": 672258.0}, {"date": "2023-10-30", "close": 47.61, "volume": 421014.0}, {"date": "2023-10-31", "close": 48.1, "volume": 504160.0}, {"date": "2023-11-01", "close": 47.99, "volume": 591394.0}, {"date": "2023-11-02", "close": 47.8, "volume": 371622.0}, {"date": "2023-11-03", "close": 50.75, "volume": 1013841.0}, {"date": "2023-11-06", "close": 48.25, "volume": 809392.0}, {"date": "2023-11-07", "close": 50.25, "volume": 1146334.0}, {"date": "2023-11-08", "close": 50.6, "volume": 744955.0}, {"date": "2023-11-09", "close": 48.04, "volume": 543508.0}, {"date": "2023-11-10", "close": 48.14, "volume": 415122.0}, {"date": "2023-11-13", "close": 48.42, "volume": 393298.0}, {"date": "2023-11-14", "close": 49.55, "volume": 910060.0}, {"date": "2023-11-15", "close": 50.8, "volume": 667710.0}, {"date": "2023-11-16", "close": 50.09, "volume": 661133.0}, {"date": "2023-11-17", "close": 51.46, "volume": 490902.0}, {"date": "2023-11-20", "close": 51.41, "volume": 479499.0}, {"date": "2023-11-21", "close": 50.76, "volume": 425949.0}, {"date": "2023-11-22", "close": 49.0, "volume": 362697.0}, {"date": "2023-11-24", "close": 49.33, "volume": 306176.0}, {"date": "2023-11-27", "close": 50.13, "volume": 373115.0}, {"date": "2023-11-28", "close": 50.08, "volume": 443270.0}, {"date": "2023-11-29", "close": 49.71, "volume": 502591.0}, {"date": "2023-11-30", "close": 51.77, "volume": 686930.0}, {"date": "2023-12-01", "close": 53.81, "volume": 599416.0}, {"date": "2023-12-04", "close": 54.18, "volume": 572352.0}, {"date": "2023-12-05", "close": 53.71, "volume": 438338.0}, {"date": "2023-12-06", "close": 56.25, "volume": 938387.0}, {"date": "2023-12-07", "close": 56.78, "volume": 631200.0}, {"date": "2023-12-08", "close": 56.67, "volume": 700330.0}, {"date": "2023-12-11", "close": 57.83, "volume": 896713.0}, {"date": "2023-12-12", "close": 57.3, "volume": 544094.0}, {"date": "2023-12-13", "close": 59.24, "volume": 964242.0}, {"date": "2023-12-14", "close": 60.59, "volume": 1555220.0}, {"date": "2023-12-15", "close": 60.56, "volume": 1807359.0}, {"date": "2023-12-18", "close": 60.35, "volume": 431736.0}, {"date": "2023-12-19", "close": 61.26, "volume": 656383.0}, {"date": "2023-12-20", "close": 59.53, "volume": 704823.0}, {"date": "2023-12-21", "close": 59.36, "volume": 515756.0}, {"date": "2023-12-22", "close": 61.05, "volume": 743331.0}, {"date": "2023-12-26", "close": 62.31, "volume": 843423.0}, {"date": "2023-12-27", "close": 63.41, "volume": 711587.0}, {"date": "2023-12-28", "close": 63.31, "volume": 706783.0}, {"date": "2023-12-29", "close": 62.8, "volume": 601255.0}, {"date": "2024-01-02", "close": 62.94, "volume": 844642.0}, {"date": "2024-01-03", "close": 62.47, "volume": 505042.0}, {"date": "2024-01-04", "close": 64.34, "volume": 490947.0}, {"date": "2024-01-05", "close": 59.79, "volume": 2472613.0}, {"date": "2024-01-08", "close": 60.71, "volume": 766891.0}, {"date": "2024-01-09", "close": 60.7, "volume": 461530.0}, {"date": "2024-01-10", "close": 61.62, "volume": 464794.0}, {"date": "2024-01-11", "close": 60.0, "volume": 741175.0}, {"date": "2024-01-12", "close": 60.72, "volume": 579523.0}, {"date": "2024-01-16", "close": 61.75, "volume": 647051.0}, {"date": "2024-01-17", "close": 62.87, "volume": 797872.0}, {"date": "2024-01-18", "close": 60.84, "volume": 847429.0}, {"date": "2024-01-19", "close": 60.57, "volume": 449578.0}, {"date": "2024-01-22", "close": 63.25, "volume": 715157.0}, {"date": "2024-01-23", "close": 65.11, "volume": 713115.0}, {"date": "2024-01-24", "close": 63.22, "volume": 376728.0}, {"date": "2024-01-25", "close": 63.4, "volume": 852207.0}, {"date": "2024-01-26", "close": 64.31, "volume": 671999.0}, {"date": "2024-01-29", "close": 68.5, "volume": 856481.0}, {"date": "2024-01-30", "close": 67.35, "volume": 552734.0}, {"date": "2024-01-31", "close": 71.42, "volume": 3935617.0}, {"date": "2024-02-01", "close": 75.53, "volume": 2628062.0}, {"date": "2024-02-02", "close": 75.27, "volume": 2780793.0}, {"date": "2024-02-05", "close": 74.15, "volume": 1278261.0}, {"date": "2024-02-06", "close": 74.83, "volume": 1062655.0}, {"date": "2024-02-07", "close": 73.46, "volume": 768336.0}, {"date": "2024-02-08", "close": 74.14, "volume": 721326.0}, {"date": "2024-02-09", "close": 74.81, "volume": 827505.0}, {"date": "2024-02-12", "close": 76.41, "volume": 935797.0}, {"date": "2024-02-13", "close": 73.91, "volume": 1086970.0}, {"date": "2024-02-14", "close": 74.59, "volume": 634871.0}, {"date": "2024-02-15", "close": 75.01, "volume": 700625.0}, {"date": "2024-02-16", "close": 75.26, "volume": 468020.0}, {"date": "2024-02-20", "close": 74.1, "volume": 664881.0}, {"date": "2024-02-21", "close": 72.26, "volume": 691486.0}, {"date": "2024-02-22", "close": 73.87, "volume": 881419.0}, {"date": "2024-02-23", "close": 76.87, "volume": 1029860.0}, {"date": "2024-02-26", "close": 78.97, "volume": 823675.0}, {"date": "2024-02-27", "close": 81.05, "volume": 1311338.0}, {"date": "2024-02-28", "close": 75.11, "volume": 1400393.0}, {"date": "2024-02-29", "close": 73.82, "volume": 1151411.0}, {"date": "2024-03-01", "close": 71.71, "volume": 1005309.0}, {"date": "2024-03-04", "close": 71.55, "volume": 624892.0}, {"date": "2024-03-05", "close": 71.45, "volume": 712597.0}, {"date": "2024-03-06", "close": 71.2, "volume": 600373.0}, {"date": "2024-03-07", "close": 71.76, "volume": 534073.0}, {"date": "2024-03-08", "close": 72.69, "volume": 381122.0}, {"date": "2024-03-11", "close": 70.25, "volume": 439651.0}, {"date": "2024-03-12", "close": 71.62, "volume": 480163.0}, {"date": "2024-03-13", "close": 73.25, "volume": 661837.0}, {"date": "2024-03-14", "close": 69.28, "volume": 697038.0}, {"date": "2024-03-15", "close": 69.7, "volume": 1464927.0}, {"date": "2024-03-18", "close": 68.04, "volume": 761994.0}, {"date": "2024-03-19", "close": 67.6, "volume": 558376.0}, {"date": "2024-03-20", "close": 69.13, "volume": 792049.0}, {"date": "2024-03-21", "close": 67.64, "volume": 704818.0}, {"date": "2024-03-22", "close": 67.23, "volume": 366085.0}, {"date": "2024-03-25", "close": 66.37, "volume": 379932.0}, {"date": "2024-03-26", "close": 67.42, "volume": 548809.0}, {"date": "2024-03-27", "close": 68.5, "volume": 523354.0}, {"date": "2024-03-28", "close": 68.31, "volume": 731552.0}, {"date": "2024-04-01", "close": 66.73, "volume": 436975.0}, {"date": "2024-04-02", "close": 64.43, "volume": 873439.0}, {"date": "2024-04-03", "close": 65.1, "volume": 673641.0}, {"date": "2024-04-04", "close": 63.36, "volume": 730850.0}, {"date": "2024-04-05", "close": 63.99, "volume": 482685.0}, {"date": "2024-04-08", "close": 64.09, "volume": 392315.0}, {"date": "2024-04-09", "close": 64.51, "volume": 458447.0}, {"date": "2024-04-10", "close": 62.54, "volume": 689090.0}, {"date": "2024-04-11", "close": 64.83, "volume": 637738.0}, {"date": "2024-04-12", "close": 61.88, "volume": 742859.0}, {"date": "2024-04-15", "close": 62.39, "volume": 733163.0}, {"date": "2024-04-16", "close": 62.24, "volume": 700213.0}, {"date": "2024-04-17", "close": 62.43, "volume": 689803.0}, {"date": "2024-04-18", "close": 60.62, "volume": 660971.0}, {"date": "2024-04-19", "close": 60.83, "volume": 1344223.0}, {"date": "2024-04-22", "close": 61.6, "volume": 627167.0}, {"date": "2024-04-23", "close": 60.88, "volume": 665981.0}, {"date": "2024-04-24", "close": 60.3, "volume": 701758.0}, {"date": "2024-04-25", "close": 60.06, "volume": 1566189.0}, {"date": "2024-04-26", "close": 60.72, "volume": 594302.0}, {"date": "2024-04-29", "close": 61.03, "volume": 500655.0}, {"date": "2024-04-30", "close": 60.55, "volume": 445654.0}, {"date": "2024-05-01", "close": 63.71, "volume": 766795.0}, {"date": "2024-05-02", "close": 64.55, "volume": 503114.0}, {"date": "2024-05-03", "close": 65.96, "volume": 620649.0}, {"date": "2024-05-06", "close": 66.4, "volume": 505674.0}, {"date": "2024-05-07", "close": 67.52, "volume": 556995.0}, {"date": "2024-05-08", "close": 66.79, "volume": 467870.0}, {"date": "2024-05-09", "close": 65.57, "volume": 919834.0}, {"date": "2024-05-10", "close": 65.19, "volume": 533487.0}, {"date": "2024-05-13", "close": 65.7, "volume": 491979.0}, {"date": "2024-05-14", "close": 67.33, "volume": 321300.0}, {"date": "2024-05-15", "close": 71.63, "volume": 689074.0}, {"date": "2024-05-16", "close": 75.45, "volume": 1140727.0}, {"date": "2024-05-17", "close": 74.57, "volume": 688017.0}, {"date": "2024-05-20", "close": 75.93, "volume": 617897.0}, {"date": "2024-05-21", "close": 73.65, "volume": 550440.0}, {"date": "2024-05-22", "close": 71.36, "volume": 654155.0}, {"date": "2024-05-23", "close": 69.27, "volume": 577112.0}, {"date": "2024-05-24", "close": 68.76, "volume": 480352.0}, {"date": "2024-05-28", "close": 68.7, "volume": 439691.0}, {"date": "2024-05-29", "close": 67.92, "volume": 362562.0}, {"date": "2024-05-30", "close": 70.21, "volume": 827232.0}, {"date": "2024-05-31", "close": 70.27, "volume": 525672.0}, {"date": "2024-06-03", "close": 72.24, "volume": 601855.0}, {"date": "2024-06-04", "close": 70.94, "volume": 349304.0}, {"date": "2024-06-05", "close": 73.44, "volume": 484916.0}, {"date": "2024-06-06", "close": 72.51, "volume": 324989.0}, {"date": "2024-06-07", "close": 70.97, "volume": 376485.0}, {"date": "2024-06-10", "close": 71.88, "volume": 571022.0}, {"date": "2024-06-11", "close": 72.58, "volume": 414582.0}, {"date": "2024-06-12", "close": 73.93, "volume": 784079.0}, {"date": "2024-06-13", "close": 74.01, "volume": 287159.0}, {"date": "2024-06-14", "close": 72.94, "volume": 347440.0}, {"date": "2024-06-17", "close": 71.88, "volume": 548764.0}, {"date": "2024-06-18", "close": 72.25, "volume": 850675.0}, {"date": "2024-06-20", "close": 72.76, "volume": 561103.0}, {"date": "2024-06-21", "close": 74.94, "volume": 1572161.0}, {"date": "2024-06-24", "close": 75.78, "volume": 1895227.0}, {"date": "2024-06-25", "close": 74.5, "volume": 584311.0}, {"date": "2024-06-26", "close": 75.05, "volume": 937470.0}, {"date": "2024-06-27", "close": 78.77, "volume": 1918519.0}, {"date": "2024-06-28", "close": 75.51, "volume": 2763135.0}, {"date": "2024-07-01", "close": 76.94, "volume": 964345.0}, {"date": "2024-07-02", "close": 76.06, "volume": 508403.0}, {"date": "2024-07-03", "close": 76.26, "volume": 204276.0}, {"date": "2024-07-05", "close": 77.79, "volume": 373244.0}, {"date": "2024-07-08", "close": 79.35, "volume": 710131.0}, {"date": "2024-07-09", "close": 80.93, "volume": 888420.0}, {"date": "2024-07-10", "close": 80.98, "volume": 645182.0}, {"date": "2024-07-11", "close": 81.96, "volume": 901200.0}, {"date": "2024-07-12", "close": 82.39, "volume": 954473.0}, {"date": "2024-07-15", "close": 84.17, "volume": 1084710.0}, {"date": "2024-07-16", "close": 83.24, "volume": 1173291.0}, {"date": "2024-07-17", "close": 81.37, "volume": 1083791.0}, {"date": "2024-07-18", "close": 79.56, "volume": 808417.0}, {"date": "2024-07-19", "close": 81.63, "volume": 836669.0}, {"date": "2024-07-22", "close": 84.05, "volume": 895155.0}, {"date": "2024-07-23", "close": 83.95, "volume": 461649.0}, {"date": "2024-07-24", "close": 85.16, "volume": 719337.0}, {"date": "2024-07-25", "close": 83.65, "volume": 578476.0}, {"date": "2024-07-26", "close": 84.05, "volume": 584978.0}, {"date": "2024-07-29", "close": 82.88, "volume": 495499.0}, {"date": "2024-07-30", "close": 79.9, "volume": 801289.0}, {"date": "2024-07-31", "close": 78.89, "volume": 1152181.0}, {"date": "2024-08-01", "close": 78.59, "volume": 627647.0}, {"date": "2024-08-02", "close": 75.67, "volume": 1015363.0}, {"date": "2024-08-05", "close": 72.74, "volume": 962677.0}, {"date": "2024-08-06", "close": 73.93, "volume": 599546.0}, {"date": "2024-08-07", "close": 70.52, "volume": 612658.0}, {"date": "2024-08-08", "close": 73.64, "volume": 694931.0}, {"date": "2024-08-09", "close": 77.89, "volume": 769663.0}, {"date": "2024-08-12", "close": 78.1, "volume": 605534.0}, {"date": "2024-08-13", "close": 77.22, "volume": 475989.0}, {"date": "2024-08-14", "close": 76.95, "volume": 326519.0}, {"date": "2024-08-15", "close": 78.44, "volume": 391901.0}, {"date": "2024-08-16", "close": 78.9, "volume": 294446.0}, {"date": "2024-08-19", "close": 79.03, "volume": 492616.0}, {"date": "2024-08-20", "close": 79.01, "volume": 501371.0}, {"date": "2024-08-21", "close": 79.82, "volume": 304261.0}, {"date": "2024-08-22", "close": 78.14, "volume": 214908.0}, {"date": "2024-08-23", "close": 79.35, "volume": 434154.0}, {"date": "2024-08-26", "close": 79.48, "volume": 297652.0}, {"date": "2024-08-27", "close": 78.78, "volume": 209377.0}, {"date": "2024-08-28", "close": 78.43, "volume": 312545.0}, {"date": "2024-08-29", "close": 79.28, "volume": 342143.0}, {"date": "2024-08-30", "close": 80.76, "volume": 427578.0}, {"date": "2024-09-03", "close": 110.15, "volume": 7470839.0}, {"date": "2024-09-04", "close": 109.15, "volume": 2388717.0}, {"date": "2024-09-05", "close": 112.1, "volume": 5156130.0}, {"date": "2024-09-06", "close": 111.58, "volume": 2346199.0}, {"date": "2024-09-09", "close": 115.28, "volume": 3328795.0}, {"date": "2024-09-10", "close": 116.23, "volume": 1152725.0}, {"date": "2024-09-11", "close": 113.55, "volume": 823684.0}, {"date": "2024-09-12", "close": 114.13, "volume": 867129.0}, {"date": "2024-09-13", "close": 116.0, "volume": 883379.0}, {"date": "2024-09-16", "close": 114.24, "volume": 627305.0}, {"date": "2024-09-17", "close": 116.75, "volume": 917452.0}, {"date": "2024-09-18", "close": 116.54, "volume": 629234.0}, {"date": "2024-09-19", "close": 117.12, "volume": 1008077.0}, {"date": "2024-09-20", "close": 115.18, "volume": 1822312.0}, {"date": "2024-09-23", "close": 112.11, "volume": 657963.0}, {"date": "2024-09-24", "close": 115.65, "volume": 898379.0}, {"date": "2024-09-25", "close": 113.46, "volume": 758041.0}, {"date": "2024-09-26", "close": 111.44, "volume": 669178.0}, {"date": "2024-09-27", "close": 113.14, "volume": 590018.0}, {"date": "2024-09-30", "close": 114.27, "volume": 824437.0}, {"date": "2024-10-01", "close": 115.54, "volume": 836329.0}, {"date": "2024-10-02", "close": 114.25, "volume": 639166.0}, {"date": "2024-10-03", "close": 111.08, "volume": 784554.0}, {"date": "2024-10-04", "close": 111.29, "volume": 502858.0}, {"date": "2024-10-07", "close": 108.46, "volume": 849128.0}, {"date": "2024-10-08", "close": 111.75, "volume": 757792.0}, {"date": "2024-10-09", "close": 111.87, "volume": 491425.0}, {"date": "2024-10-10", "close": 111.6, "volume": 533654.0}, {"date": "2024-10-11", "close": 114.42, "volume": 561811.0}, {"date": "2024-10-14", "close": 113.11, "volume": 490873.0}, {"date": "2024-10-15", "close": 115.49, "volume": 896300.0}, {"date": "2024-10-16", "close": 117.93, "volume": 481518.0}, {"date": "2024-10-17", "close": 115.61, "volume": 598653.0}, {"date": "2024-10-18", "close": 115.5, "volume": 835250.0}, {"date": "2024-10-21", "close": 115.45, "volume": 480911.0}, {"date": "2024-10-22", "close": 112.66, "volume": 894763.0}, {"date": "2024-10-23", "close": 112.14, "volume": 355856.0}, {"date": "2024-10-24", "close": 112.32, "volume": 474825.0}, {"date": "2024-10-25", "close": 112.94, "volume": 455068.0}, {"date": "2024-10-28", "close": 112.8, "volume": 480626.0}, {"date": "2024-10-29", "close": 105.56, "volume": 1777951.0}, {"date": "2024-10-30", "close": 106.11, "volume": 822468.0}, {"date": "2024-10-31", "close": 106.35, "volume": 788494.0}, {"date": "2024-11-01", "close": 107.29, "volume": 543656.0}, {"date": "2024-11-04", "close": 106.49, "volume": 549997.0}, {"date": "2024-11-05", "close": 107.56, "volume": 718628.0}, {"date": "2024-11-06", "close": 104.07, "volume": 2681383.0}, {"date": "2024-11-07", "close": 102.7, "volume": 1300299.0}, {"date": "2024-11-08", "close": 106.67, "volume": 1014879.0}, {"date": "2024-11-11", "close": 103.64, "volume": 875327.0}, {"date": "2024-11-12", "close": 99.38, "volume": 1550434.0}, {"date": "2024-11-13", "close": 96.63, "volume": 2853328.0}, {"date": "2024-11-14", "close": 92.68, "volume": 4309952.0}, {"date": "2024-11-15", "close": 86.83, "volume": 4629278.0}, {"date": "2024-11-18", "close": 86.49, "volume": 2008212.0}, {"date": "2024-11-19", "close": 87.08, "volume": 1154300.0}, {"date": "2024-11-20", "close": 85.96, "volume": 1716937.0}, {"date": "2024-11-21", "close": 88.39, "volume": 1981453.0}, {"date": "2024-11-22", "close": 88.54, "volume": 1614295.0}, {"date": "2024-11-25", "close": 91.7, "volume": 1758630.0}, {"date": "2024-11-26", "close": 91.45, "volume": 906049.0}, {"date": "2024-11-27", "close": 93.98, "volume": 785268.0}, {"date": "2024-11-29", "close": 94.34, "volume": 809063.0}, {"date": "2024-12-02", "close": 91.6, "volume": 985342.0}, {"date": "2024-12-03", "close": 90.37, "volume": 869767.0}, {"date": "2024-12-04", "close": 93.04, "volume": 760678.0}, {"date": "2024-12-05", "close": 90.04, "volume": 1154291.0}, {"date": "2024-12-06", "close": 93.31, "volume": 876650.0}, {"date": "2024-12-09", "close": 92.06, "volume": 563237.0}, {"date": "2024-12-10", "close": 90.43, "volume": 951993.0}, {"date": "2024-12-11", "close": 91.05, "volume": 528112.0}, {"date": "2024-12-12", "close": 87.87, "volume": 879067.0}, {"date": "2024-12-13", "close": 87.72, "volume": 977015.0}, {"date": "2024-12-16", "close": 89.49, "volume": 1325318.0}, {"date": "2024-12-17", "close": 89.86, "volume": 1054133.0}, {"date": "2024-12-18", "close": 85.75, "volume": 1418565.0}, {"date": "2024-12-19", "close": 86.21, "volume": 1337153.0}, {"date": "2024-12-20", "close": 86.53, "volume": 3886005.0}, {"date": "2024-12-23", "close": 87.08, "volume": 1051736.0}, {"date": "2024-12-24", "close": 85.91, "volume": 223440.0}, {"date": "2024-12-26", "close": 85.78, "volume": 387317.0}, {"date": "2024-12-27", "close": 80.97, "volume": 1083826.0}, {"date": "2024-12-30", "close": 81.99, "volume": 667231.0}, {"date": "2024-12-31", "close": 81.86, "volume": 1059292.0}, {"date": "2025-01-02", "close": 83.3, "volume": 756277.0}, {"date": "2025-01-03", "close": 84.86, "volume": 786150.0}, {"date": "2025-01-06", "close": 85.99, "volume": 879025.0}, {"date": "2025-01-07", "close": 87.29, "volume": 941694.0}, {"date": "2025-01-08", "close": 81.06, "volume": 1267120.0}, {"date": "2025-01-10", "close": 81.08, "volume": 1022649.0}, {"date": "2025-01-13", "close": 81.17, "volume": 889818.0}, {"date": "2025-01-14", "close": 78.14, "volume": 1106183.0}, {"date": "2025-01-15", "close": 89.29, "volume": 2341720.0}, {"date": "2025-01-16", "close": 87.83, "volume": 2253710.0}, {"date": "2025-01-17", "close": 85.3, "volume": 1612118.0}, {"date": "2025-01-21", "close": 88.17, "volume": 1953594.0}, {"date": "2025-01-22", "close": 86.64, "volume": 1666651.0}, {"date": "2025-01-23", "close": 89.975, "volume": 1169429.0}, {"date": "2025-01-24", "close": 89.64, "volume": 698019.0}, {"date": "2025-01-27", "close": 90.91, "volume": 1232749.0}, {"date": "2025-01-28", "close": 92.13, "volume": 1168300.0}, {"date": "2025-01-29", "close": 88.67, "volume": 777203.0}, {"date": "2025-01-30", "close": 91.95, "volume": 1063900.0}, {"date": "2025-01-31", "close": 88.32, "volume": 865288.0}, {"date": "2025-02-03", "close": 84.81, "volume": 803609.0}, {"date": "2025-02-04", "close": 86.515, "volume": 1752872.0}, {"date": "2025-02-05", "close": 89.34, "volume": 1115570.0}, {"date": "2025-02-06", "close": 89.015, "volume": 772223.0}, {"date": "2025-02-07", "close": 87.42, "volume": 681571.0}, {"date": "2025-02-10", "close": 85.94, "volume": 740756.0}, {"date": "2025-02-11", "close": 85.13, "volume": 775582.0}, {"date": "2025-02-12", "close": 85.42, "volume": 646362.0}, {"date": "2025-02-13", "close": 83.84, "volume": 699600.0}, {"date": "2025-02-14", "close": 84.0, "volume": 894632.0}, {"date": "2025-02-18", "close": 82.47, "volume": 775543.0}, {"date": "2025-02-19", "close": 83.36, "volume": 724129.0}, {"date": "2025-02-20", "close": 82.47, "volume": 819160.0}, {"date": "2025-02-21", "close": 79.74, "volume": 1252550.0}, {"date": "2025-02-24", "close": 81.68, "volume": 1349305.0}, {"date": "2025-02-25", "close": 79.35, "volume": 1337770.0}, {"date": "2025-02-26", "close": 78.65, "volume": 1152520.0}, {"date": "2025-02-27", "close": 74.22, "volume": 1827485.0}, {"date": "2025-02-28", "close": 73.02, "volume": 2530601.0}, {"date": "2025-03-03", "close": 72.1, "volume": 1193590.0}, {"date": "2025-03-04", "close": 70.24, "volume": 1491478.0}, {"date": "2025-03-05", "close": 73.89, "volume": 1988436.0}, {"date": "2025-03-06", "close": 74.81, "volume": 1492118.0}, {"date": "2025-03-07", "close": 71.18, "volume": 1355596.0}, {"date": "2025-03-10", "close": 68.89, "volume": 1145720.0}, {"date": "2025-03-11", "close": 69.85, "volume": 973200.0}, {"date": "2025-03-12", "close": 73.24, "volume": 1346109.0}, {"date": "2025-03-13", "close": 73.02, "volume": 947041.0}, {"date": "2025-03-14", "close": 74.37, "volume": 835118.0}, {"date": "2025-03-17", "close": 75.23, "volume": 750646.0}, {"date": "2025-03-18", "close": 74.72, "volume": 838547.0}, {"date": "2025-03-19", "close": 76.14, "volume": 996535.0}, {"date": "2025-03-20", "close": 74.46, "volume": 841474.0}, {"date": "2025-03-21", "close": 74.66, "volume": 1778118.0}, {"date": "2025-03-24", "close": 73.82, "volume": 730481.0}, {"date": "2025-03-25", "close": 71.9, "volume": 727092.0}, {"date": "2025-03-26", "close": 68.56, "volume": 1168202.0}, {"date": "2025-03-27", "close": 70.77, "volume": 899353.0}, {"date": "2025-03-28", "close": 69.46, "volume": 660934.0}, {"date": "2025-03-31", "close": 37.76, "volume": 14001620.0}, {"date": "2025-04-01", "close": 32.23, "volume": 8890452.0}, {"date": "2025-04-02", "close": 33.69, "volume": 5144065.0}, {"date": "2025-04-03", "close": 30.56, "volume": 4274326.0}, {"date": "2025-04-04", "close": 31.6, "volume": 5701754.0}, {"date": "2025-04-07", "close": 32.51, "volume": 4172525.0}, {"date": "2025-04-08", "close": 30.2, "volume": 5746401.0}, {"date": "2025-04-09", "close": 30.8, "volume": 5476626.0}, {"date": "2025-04-10", "close": 28.04, "volume": 2875198.0}, {"date": "2025-04-11", "close": 31.2, "volume": 4052681.0}, {"date": "2025-04-14", "close": 32.04, "volume": 2109345.0}, {"date": "2025-04-15", "close": 30.23, "volume": 2546214.0}, {"date": "2025-04-16", "close": 29.12, "volume": 2073875.0}, {"date": "2025-04-17", "close": 30.65, "volume": 1724285.0}, {"date": "2025-04-21", "close": 30.39, "volume": 1252479.0}, {"date": "2025-04-22", "close": 31.26, "volume": 1962146.0}, {"date": "2025-04-23", "close": 33.16, "volume": 1864366.0}, {"date": "2025-04-24", "close": 34.51, "volume": 1180383.0}, {"date": "2025-04-25", "close": 32.92, "volume": 1638062.0}, {"date": "2025-04-28", "close": 32.9, "volume": 1405974.0}, {"date": "2025-04-29", "close": 34.77, "volume": 1274397.0}, {"date": "2025-04-30", "close": 35.84, "volume": 1576272.0}, {"date": "2025-05-01", "close": 35.24, "volume": 3845170.0}, {"date": "2025-05-02", "close": 35.39, "volume": 1944448.0}, {"date": "2025-05-05", "close": 34.28, "volume": 1613390.0}, {"date": "2025-05-06", "close": 29.24, "volume": 4619843.0}, {"date": "2025-05-07", "close": 29.0, "volume": 2927877.0}, {"date": "2025-05-08", "close": 31.45, "volume": 3169856.0}, {"date": "2025-05-09", "close": 31.16, "volume": 2030377.0}, {"date": "2025-05-12", "close": 31.59, "volume": 2133837.0}, {"date": "2025-05-13", "close": 30.05, "volume": 2665058.0}, {"date": "2025-05-14", "close": 29.42, "volume": 2139946.0}, {"date": "2025-05-15", "close": 30.9, "volume": 2075386.0}, {"date": "2025-05-16", "close": 31.85, "volume": 1522515.0}, {"date": "2025-05-19", "close": 32.03, "volume": 1471153.0}, {"date": "2025-05-20", "close": 36.57, "volume": 4372987.0}, {"date": "2025-05-21", "close": 33.97, "volume": 2244571.0}, {"date": "2025-05-22", "close": 33.95, "volume": 1264812.0}, {"date": "2025-05-23", "close": 32.54, "volume": 1763863.0}, {"date": "2025-05-27", "close": 31.73, "volume": 5769519.0}, {"date": "2025-05-28", "close": 31.38, "volume": 2391050.0}, {"date": "2025-05-29", "close": 32.8, "volume": 1974671.0}, {"date": "2025-05-30", "close": 32.49, "volume": 1838676.0}, {"date": "2025-06-02", "close": 35.02, "volume": 1918330.0}, {"date": "2025-06-03", "close": 34.65, "volume": 1345598.0}, {"date": "2025-06-04", "close": 33.84, "volume": 1201943.0}, {"date": "2025-06-05", "close": 34.8, "volume": 1092288.0}, {"date": "2025-06-06", "close": 36.99, "volume": 1582517.0}, {"date": "2025-06-09", "close": 37.2, "volume": 1594793.0}, {"date": "2025-06-10", "close": 37.2, "volume": 1824223.0}, {"date": "2025-06-11", "close": 35.44, "volume": 1064944.0}, {"date": "2025-06-12", "close": 34.46, "volume": 1227250.0}, {"date": "2025-06-13", "close": 34.56, "volume": 1208351.0}, {"date": "2025-06-16", "close": 34.33, "volume": 1026102.0}, {"date": "2025-06-17", "close": 33.64, "volume": 899044.0}, {"date": "2025-06-18", "close": 33.4, "volume": 892461.0}, {"date": "2025-06-20", "close": 32.87, "volume": 2520873.0}, {"date": "2025-06-23", "close": 33.25, "volume": 1123750.0}, {"date": "2025-06-24", "close": 34.09, "volume": 957365.0}, {"date": "2025-06-25", "close": 33.09, "volume": 741301.0}, {"date": "2025-06-26", "close": 32.88, "volume": 1596093.0}, {"date": "2025-06-27", "close": 32.58, "volume": 5895489.0}, {"date": "2025-06-30", "close": 32.51, "volume": 1583178.0}, {"date": "2025-07-01", "close": 32.94, "volume": 1426789.0}, {"date": "2025-07-02", "close": 33.27, "volume": 1414787.0}, {"date": "2025-07-03", "close": 33.25, "volume": 474884.0}, {"date": "2025-07-07", "close": 32.0, "volume": 1041104.0}, {"date": "2025-07-08", "close": 33.46, "volume": 1596443.0}, {"date": "2025-07-09", "close": 35.78, "volume": 2006070.0}, {"date": "2025-07-10", "close": 36.24, "volume": 1339599.0}, {"date": "2025-07-11", "close": 35.93, "volume": 1947377.0}, {"date": "2025-07-14", "close": 36.38, "volume": 1221124.0}, {"date": "2025-07-15", "close": 35.28, "volume": 1467168.0}, {"date": "2025-07-16", "close": 36.57, "volume": 1208642.0}, {"date": "2025-07-17", "close": 37.37, "volume": 1251225.0}, {"date": "2025-07-18", "close": 36.21, "volume": 1191671.0}, {"date": "2025-07-21", "close": 35.64, "volume": 1076032.0}, {"date": "2025-07-22", "close": 35.72, "volume": 799923.0}, {"date": "2025-07-23", "close": 36.46, "volume": 728815.0}, {"date": "2025-07-24", "close": 36.24, "volume": 880186.0}, {"date": "2025-07-25", "close": 36.63, "volume": 1088735.0}, {"date": "2025-07-28", "close": 35.87, "volume": 1140625.0}, {"date": "2025-07-29", "close": 34.68, "volume": 1086858.0}, {"date": "2025-07-30", "close": 34.82, "volume": 990221.0}, {"date": "2025-07-31", "close": 33.95, "volume": 1295608.0}, {"date": "2025-08-01", "close": 33.02, "volume": 1106298.0}, {"date": "2025-08-04", "close": 33.72, "volume": 824502.0}, {"date": "2025-08-05", "close": 33.73, "volume": 920366.0}, {"date": "2025-08-06", "close": 33.0, "volume": 927188.0}, {"date": "2025-08-07", "close": 30.01, "volume": 2627938.0}, {"date": "2025-08-08", "close": 29.9, "volume": 1956013.0}, {"date": "2025-08-11", "close": 29.67, "volume": 1649587.0}, {"date": "2025-08-12", "close": 30.0, "volume": 2102258.0}, {"date": "2025-08-13", "close": 31.55, "volume": 2642007.0}, {"date": "2025-08-14", "close": 31.43, "volume": 1352481.0}, {"date": "2025-08-15", "close": 32.7, "volume": 1146955.0}, {"date": "2025-08-18", "close": 32.09, "volume": 1225023.0}, {"date": "2025-08-19", "close": 31.73, "volume": 1003212.0}, {"date": "2025-08-20", "close": 31.26, "volume": 1151561.0}, {"date": "2025-08-21", "close": 31.91, "volume": 1148065.0}, {"date": "2025-08-22", "close": 32.29, "volume": 1519129.0}, {"date": "2025-08-25", "close": 30.45, "volume": 1866901.0}, {"date": "2025-08-26", "close": 30.25, "volume": 1859654.0}, {"date": "2025-08-27", "close": 30.55, "volume": 2046911.0}, {"date": "2025-08-28", "close": 30.77, "volume": 1323883.0}, {"date": "2025-08-29", "close": 30.79, "volume": 944896.0}, {"date": "2025-09-02", "close": 31.56, "volume": 1852955.0}, {"date": "2025-09-03", "close": 32.1, "volume": 1428219.0}, {"date": "2025-09-04", "close": 32.15, "volume": 1359013.0}, {"date": "2025-09-05", "close": 33.02, "volume": 1375472.0}, {"date": "2025-09-08", "close": 32.41, "volume": 1965187.0}, {"date": "2025-09-09", "close": 32.72, "volume": 1157190.0}, {"date": "2025-09-10", "close": 32.0, "volume": 2277680.0}, {"date": "2025-09-11", "close": 33.06, "volume": 1477499.0}, {"date": "2025-09-12", "close": 32.17, "volume": 1465384.0}, {"date": "2025-09-15", "close": 31.0, "volume": 1260867.0}, {"date": "2025-09-16", "close": 31.23, "volume": 1665716.0}, {"date": "2025-09-17", "close": 30.885, "volume": 2958273.0}, {"date": "2025-09-18", "close": 32.59, "volume": 2251010.0}, {"date": "2025-09-19", "close": 31.75, "volume": 4055878.0}, {"date": "2025-09-22", "close": 33.47, "volume": 2071033.0}, {"date": "2025-09-23", "close": 33.15, "volume": 1677447.0}, {"date": "2025-09-24", "close": 32.82, "volume": 1957114.0}, {"date": "2025-09-25", "close": 32.14, "volume": 2464182.0}, {"date": "2025-09-26", "close": 33.98, "volume": 2000111.0}, {"date": "2025-09-29", "close": 34.65, "volume": 1365071.0}, {"date": "2025-09-30", "close": 36.02, "volume": 2353677.0}, {"date": "2025-10-01", "close": 38.03, "volume": 1918844.0}, {"date": "2025-10-02", "close": 40.13, "volume": 2239289.0}, {"date": "2025-10-03", "close": 42.66, "volume": 2399766.0}, {"date": "2025-10-06", "close": 41.21, "volume": 2293366.0}, {"date": "2025-10-07", "close": 41.87, "volume": 1916993.0}, {"date": "2025-10-08", "close": 40.74, "volume": 1567728.0}, {"date": "2025-10-09", "close": 41.99, "volume": 1438680.0}, {"date": "2025-10-10", "close": 43.7, "volume": 3019967.0}, {"date": "2025-10-13", "close": 43.81, "volume": 2304520.0}, {"date": "2025-10-14", "close": 42.85, "volume": 2297821.0}, {"date": "2025-10-15", "close": 43.94, "volume": 1976060.0}, {"date": "2025-10-16", "close": 43.59, "volume": 2023243.0}, {"date": "2025-10-17", "close": 42.39, "volume": 1435892.0}, {"date": "2025-10-20", "close": 42.9, "volume": 1361996.0}, {"date": "2025-10-21", "close": 42.35, "volume": 883147.0}, {"date": "2025-10-22", "close": 42.51, "volume": 1430599.0}, {"date": "2025-10-23", "close": 41.6, "volume": 1383817.0}, {"date": "2025-10-24", "close": 42.23, "volume": 1057398.0}, {"date": "2025-10-27", "close": 44.57, "volume": 1327301.0}, {"date": "2025-10-28", "close": 44.57, "volume": 1418434.0}, {"date": "2025-10-29", "close": 43.52, "volume": 1102389.0}, {"date": "2025-10-30", "close": 44.75, "volume": 1060946.0}, {"date": "2025-10-31", "close": 45.28, "volume": 1394991.0}, {"date": "2025-11-03", "close": 42.83, "volume": 2031894.0}, {"date": "2025-11-04", "close": 41.35, "volume": 1907880.0}, {"date": "2025-11-05", "close": 40.32, "volume": 1470704.0}, {"date": "2025-11-06", "close": 41.71, "volume": 1063151.0}, {"date": "2025-11-07", "close": 41.65, "volume": 982241.0}, {"date": "2025-11-10", "close": 42.92, "volume": 1265808.0}, {"date": "2025-11-11", "close": 45.66, "volume": 1366140.0}, {"date": "2025-11-12", "close": 46.1, "volume": 1151501.0}, {"date": "2025-11-13", "close": 45.55, "volume": 1443146.0}, {"date": "2025-11-14", "close": 48.69, "volume": 2205856.0}, {"date": "2025-11-17", "close": 48.34, "volume": 1349423.0}, {"date": "2025-11-18", "close": 49.53, "volume": 2136997.0}, {"date": "2025-11-19", "close": 48.62, "volume": 1848000.0}, {"date": "2025-11-20", "close": 47.67, "volume": 1390660.0}, {"date": "2025-11-21", "close": 47.78, "volume": 1791891.0}, {"date": "2025-11-24", "close": 49.25, "volume": 1168422.0}, {"date": "2025-11-25", "close": 50.24, "volume": 1078348.0}, {"date": "2025-11-26", "close": 49.65, "volume": 862959.0}, {"date": "2025-11-28", "close": 49.61, "volume": 627323.0}, {"date": "2025-12-01", "close": 45.52, "volume": 3065871.0}, {"date": "2025-12-02", "close": 44.7, "volume": 2120610.0}, {"date": "2025-12-03", "close": 47.7, "volume": 1956548.0}, {"date": "2025-12-04", "close": 46.07, "volume": 1742885.0}, {"date": "2025-12-05", "close": 46.48, "volume": 1085013.0}, {"date": "2025-12-08", "close": 46.18, "volume": 1142935.0}, {"date": "2025-12-09", "close": 44.74, "volume": 1024083.0}, {"date": "2025-12-10", "close": 43.49, "volume": 1451892.0}, {"date": "2025-12-11", "close": 44.59, "volume": 1151158.0}, {"date": "2025-12-12", "close": 44.5, "volume": 1716207.0}, {"date": "2025-12-15", "close": 44.34, "volume": 1713126.0}, {"date": "2025-12-16", "close": 43.67, "volume": 1507014.0}, {"date": "2025-12-17", "close": 43.06, "volume": 1209634.0}, {"date": "2025-12-18", "close": 43.71, "volume": 1577178.0}, {"date": "2025-12-19", "close": 46.42, "volume": 2600541.0}, {"date": "2025-12-22", "close": 48.07, "volume": 1690452.0}, {"date": "2025-12-23", "close": 47.81, "volume": 1257251.0}, {"date": "2025-12-24", "close": 47.65, "volume": 630666.0}, {"date": "2025-12-26", "close": 46.97, "volume": 545330.0}, {"date": "2025-12-29", "close": 46.57, "volume": 771448.0}, {"date": "2025-12-30", "close": 45.41, "volume": 779206.0}, {"date": "2025-12-31", "close": 46.14, "volume": 924521.0}, {"date": "2026-01-02", "close": 46.46, "volume": 836943.0}, {"date": "2026-01-05", "close": 46.03, "volume": 1673447.0}, {"date": "2026-01-06", "close": 44.85, "volume": 1320624.0}, {"date": "2026-01-07", "close": 46.06, "volume": 1524015.0}, {"date": "2026-01-08", "close": 45.32, "volume": 987214.0}, {"date": "2026-01-09", "close": 46.05, "volume": 795354.0}, {"date": "2026-01-12", "close": 45.84, "volume": 642900.0}, {"date": "2026-01-13", "close": 46.02, "volume": 768125.0}, {"date": "2026-01-14", "close": 48.51, "volume": 686159.0}, {"date": "2026-01-15", "close": 48.04, "volume": 602468.0}, {"date": "2026-01-16", "close": 46.59, "volume": 976296.0}, {"date": "2026-01-20", "close": 47.52, "volume": 1310030.0}, {"date": "2026-01-21", "close": 50.22, "volume": 1299721.0}, {"date": "2026-01-22", "close": 53.83, "volume": 2276227.0}, {"date": "2026-01-23", "close": 52.73, "volume": 2005761.0}, {"date": "2026-01-26", "close": 53.4, "volume": 913219.0}, {"date": "2026-01-27", "close": 54.35, "volume": 676491.0}, {"date": "2026-01-28", "close": 51.37, "volume": 902574.0}, {"date": "2026-01-29", "close": 52.82, "volume": 600620.0}, {"date": "2026-01-30", "close": 53.57, "volume": 5275322.0}, {"date": "2026-02-02", "close": 57.4, "volume": 3638559.0}, {"date": "2026-02-03", "close": 55.73, "volume": 3736383.0}, {"date": "2026-02-04", "close": 55.28, "volume": 2292360.0}, {"date": "2026-02-05", "close": 53.91, "volume": 1867135.0}, {"date": "2026-02-06", "close": 56.15, "volume": 1080778.0}, {"date": "2026-02-09", "close": 55.57, "volume": 1358891.0}, {"date": "2026-02-10", "close": 54.98, "volume": 836686.0}, {"date": "2026-02-11", "close": 55.35, "volume": 1217999.0}, {"date": "2026-02-12", "close": 54.95, "volume": 1049344.0}, {"date": "2026-02-13", "close": 54.1, "volume": 695758.0}, {"date": "2026-02-17", "close": 53.33, "volume": 1143660.0}, {"date": "2026-02-18", "close": 56.17, "volume": 1322119.0}, {"date": "2026-02-19", "close": 57.32, "volume": 1167536.0}, {"date": "2026-02-20", "close": 58.51, "volume": 1093737.0}, {"date": "2026-02-23", "close": 60.26, "volume": 992523.0}, {"date": "2026-02-24", "close": 61.35, "volume": 822961.0}, {"date": "2026-02-25", "close": 63.04, "volume": 2256828.0}, {"date": "2026-02-26", "close": 60.0, "volume": 1986917.0}, {"date": "2026-02-27", "close": 61.74, "volume": 1429930.0}, {"date": "2026-03-02", "close": 61.98, "volume": 1386513.0}, {"date": "2026-03-03", "close": 59.82, "volume": 1486169.0}, {"date": "2026-03-04", "close": 60.13, "volume": 1485977.0}, {"date": "2026-03-05", "close": 58.25, "volume": 1501362.0}, {"date": "2026-03-06", "close": 59.29, "volume": 1445172.0}, {"date": "2026-03-09", "close": 59.32, "volume": 1035267.0}, {"date": "2026-03-10", "close": 58.24, "volume": 805564.0}, {"date": "2026-03-11", "close": 57.53, "volume": 696501.0}, {"date": "2026-03-12", "close": 56.21, "volume": 1016517.0}, {"date": "2026-03-13", "close": 54.58, "volume": 1394796.0}, {"date": "2026-03-16", "close": 55.62, "volume": 1118176.0}, {"date": "2026-03-17", "close": 55.48, "volume": 876177.0}, {"date": "2026-03-18", "close": 54.28, "volume": 1046188.0}, {"date": "2026-03-19", "close": 53.98, "volume": 1282431.0}, {"date": "2026-03-20", "close": 54.72, "volume": 3914888.0}, {"date": "2026-03-23", "close": 55.94, "volume": 1073391.0}, {"date": "2026-03-24", "close": 54.67, "volume": 1003885.0}, {"date": "2026-03-25", "close": 55.91, "volume": 1725275.0}, {"date": "2026-03-26", "close": 54.71, "volume": 1051757.0}, {"date": "2026-03-27", "close": 53.16, "volume": 995888.0}, {"date": "2026-03-30", "close": 54.96, "volume": 1124591.0}, {"date": "2026-03-31", "close": 58.11, "volume": 1876393.0}, {"date": "2026-04-01", "close": 58.5, "volume": 2691614.0}, {"date": "2026-04-02", "close": 58.38, "volume": 1017836.0}, {"date": "2026-04-06", "close": 59.82, "volume": 1019521.0}, {"date": "2026-04-07", "close": 60.69, "volume": 1065021.0}, {"date": "2026-04-08", "close": 60.1, "volume": 1511452.0}, {"date": "2026-04-09", "close": 61.69, "volume": 1213142.0}, {"date": "2026-04-10", "close": 60.88, "volume": 863735.0}, {"date": "2026-04-13", "close": 61.75, "volume": 950100.0}, {"date": "2026-04-14", "close": 62.76, "volume": 1006558.0}, {"date": "2026-04-15", "close": 60.45, "volume": 1076329.0}, {"date": "2026-04-16", "close": 62.2, "volume": 1363830.0}, {"date": "2026-04-17", "close": 62.35, "volume": 1151568.0}, {"date": "2026-04-20", "close": 61.99, "volume": 945814.0}, {"date": "2026-04-21", "close": 60.55, "volume": 1015025.0}, {"date": "2026-04-22", "close": 60.81, "volume": 817213.0}, {"date": "2026-04-23", "close": 60.77, "volume": 929730.0}, {"date": "2026-04-24", "close": 59.49, "volume": 899932.0}, {"date": "2026-04-27", "close": 59.72, "volume": 1007036.0}, {"date": "2026-04-28", "close": 58.73, "volume": 857541.0}, {"date": "2026-04-29", "close": 57.32, "volume": 1161198.0}, {"date": "2026-04-30", "close": 57.24, "volume": 1904374.0}, {"date": "2026-05-01", "close": 56.93, "volume": 697211.0}, {"date": "2026-05-04", "close": 58.49, "volume": 1274192.0}, {"date": "2026-05-05", "close": 55.64, "volume": 2169791.0}, {"date": "2026-05-06", "close": 57.1, "volume": 1600526.0}, {"date": "2026-05-07", "close": 51.48, "volume": 5346426.0}, {"date": "2026-05-08", "close": 53.01, "volume": 1917190.0}, {"date": "2026-05-11", "close": 53.99, "volume": 1514859.0}, {"date": "2026-05-12", "close": 54.03, "volume": 1260710.0}, {"date": "2026-05-13", "close": 54.25, "volume": 1423838.0}, {"date": "2026-05-14", "close": 53.53, "volume": 1363672.0}, {"date": "2026-05-15", "close": 52.39, "volume": 1294465.0}, {"date": "2026-05-18", "close": 48.44, "volume": 1715055.0}, {"date": "2026-05-19", "close": 48.78, "volume": 1065776.0}, {"date": "2026-05-20", "close": 47.17, "volume": 4138797.0}, {"date": "2026-05-21", "close": 47.39, "volume": 1180268.0}, {"date": "2026-05-22", "close": 47.3, "volume": 1328277.0}, {"date": "2026-05-26", "close": 50.11, "volume": 1318213.0}, {"date": "2026-05-27", "close": 51.02, "volume": 1413927.0}, {"date": "2026-05-28", "close": 51.06, "volume": 1384758.0}, {"date": "2026-05-29", "close": 51.4, "volume": 1414021.0}, {"date": "2026-06-01", "close": 48.91, "volume": 1360111.0}, {"date": "2026-06-02", "close": 47.41, "volume": 1495423.0}, {"date": "2026-06-03", "close": 46.93, "volume": 1508796.0}, {"date": "2026-06-04", "close": 48.76, "volume": 1232822.0}, {"date": "2026-06-05", "close": 47.36, "volume": 1106310.0}, {"date": "2026-06-08", "close": 46.33, "volume": 1341220.0}, {"date": "2026-06-09", "close": 46.88, "volume": 1318822.0}, {"date": "2026-06-10", "close": 45.42, "volume": 1079601.0}, {"date": "2026-06-11", "close": 47.29, "volume": 2039071.0}, {"date": "2026-06-12", "close": 47.46, "volume": 1030994.0}, {"date": "2026-06-15", "close": 49.56, "volume": 1739391.0}, {"date": "2026-06-16", "close": 49.31, "volume": 1003789.0}, {"date": "2026-06-17", "close": 50.67, "volume": 1117557.0}, {"date": "2026-06-18", "close": 51.44, "volume": 2837044.0}, {"date": "2026-06-22", "close": 52.11, "volume": 1473743.0}, {"date": "2026-06-23", "close": 51.96, "volume": 1211032.0}, {"date": "2026-06-24", "close": 53.87, "volume": 2033516.0}, {"date": "2026-06-25", "close": 53.68, "volume": 2027537.0}, {"date": "2026-06-26", "close": 56.52, "volume": 8654450.0}, {"date": "2026-06-29", "close": 57.72, "volume": 2751127.0}, {"date": "2026-06-30", "close": 58.13, "volume": 2476061.0}, {"date": "2026-07-01", "close": 56.08, "volume": 1490457.0}, {"date": "2026-07-02", "close": 58.39, "volume": 1378654.0}, {"date": "2026-07-06", "close": 56.96, "volume": 1310613.0}, {"date": "2026-07-07", "close": 60.67, "volume": 1513685.0}, {"date": "2026-07-08", "close": 58.71, "volume": 1632339.0}, {"date": "2026-07-09", "close": 59.83, "volume": 1207681.0}, {"date": "2026-07-10", "close": 58.21, "volume": 623968.0}, {"date": "2026-07-13", "close": 57.03, "volume": 831104.0}, {"date": "2026-07-14", "close": 56.21, "volume": 780551.0}, {"date": "2026-07-15", "close": 56.74, "volume": 857074.0}, {"date": "2026-07-16", "close": 56.04, "volume": 1050243.0}, {"date": "2026-07-17", "close": 56.2, "volume": 1128025.0}, {"date": "2026-07-20", "close": 55.5, "volume": 870518.0}, {"date": "2026-07-21", "close": 58.04, "volume": 852766.0}, {"date": "2026-07-22", "close": 56.0, "volume": 1036076.0}, {"date": "2026-07-23", "close": 55.64, "volume": 750403.0}, {"date": "2026-07-24", "close": 54.66, "volume": 1120739.0}, {"date": "2026-07-27", "close": 55.5, "volume": 1009792.0}, {"date": "2026-07-28", "close": 54.6, "volume": 1301554.0}, {"date": "2026-07-29", "close": 52.98, "volume": 1142216.0}, {"date": "2026-07-30", "close": 55.96, "volume": 817958.0}, {"date": "2026-07-31", "close": 54.08, "volume": 793221.0}, {"date": "2026-08-03", "close": 53.53, "volume": 774757.0}, {"date": "2026-08-04", "close": 54.69, "volume": 868125.0}, {"date": "2026-08-05", "close": 55.92, "volume": 886281.0}, {"date": "2026-08-06", "close": 58.89, "volume": 1284489.0}, {"date": "2026-08-07", "close": 58.07, "volume": 1296253.0}], "refreshing": true}