{"ticker": "BOX", "overview": {"cik": "1372612", "ticker": "BOX", "name": "BOX INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001107", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420735", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007321", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415841", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414757", "price_sensitive": true}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001921094-26-001068", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-401392", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398252", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398247", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398243", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393283", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009473", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389451", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389445", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006848", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378751", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000972", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-26", "title": "Employee share plan", "accession": "0001193125-26-368870", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0001193125-26-368289", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-365121", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340587", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001921094-26-000812", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001801732-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001921094-26-000748", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301089", "price_sensitive": false}]}, "description": "BOX INC trades as BOX on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 301 insider filings for the company, from August 2021 to October 2026. Across those, 9 insiders disclosed 148 sales totalling $71.74M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 148, "sell_sum": 71742045.942, "net": -71742045.942, "insiders": 9, "first_date": "2021-08-10", "last_date": "2026-10-21"}, "metrics": {"ticker": "BOX", "has_prices": true, "as_of": "2026-08-07", "last": 33.24, "prev_close": 31.85, "change": 1.3900000000000006, "change_pct": 0.0436420722135008, "session_volume": 2078870.0, "vwap_5": 31.969767634987647, "vwap_20": 30.843703820950928, "vwap_60": 28.027342477168624, "vwap_250": 27.982132088572165, "high_52w": 33.24, "low_52w": 21.37, "avg_volume_20": 3063801.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-430695", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 220082.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $220K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801732/000119312526430695/0001193125-26-430695-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "0001193125-26-420735", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Dylan C. Smith", "who_key": "Smith Dylan C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 621571.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $622K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1606410/000119312526420735/0001193125-26-420735-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "0001193125-26-378751", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Eli Berkovitch", "who_key": "Berkovitch Eli", "role": "VP Chief Acct Ofr & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 138561.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $139K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1855496/000119312526378751/0001193125-26-378751-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0001193125-26-340587", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 188508.20799999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $189K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801732/000119312526340587/0001193125-26-340587-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126218}, {"id": "0001801732-26-000006", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 175778.41999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $176K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000180173226000006/0001801732-26-000006-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150698}, {"id": "0001193125-26-301089", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Dylan C. Smith", "who_key": "Smith Dylan C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 493901.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $494K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526301089/0001193125-26-301089-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "0001193125-26-301085", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Eli Berkovitch", "who_key": "Berkovitch Eli", "role": "VP Chief Acct Ofr & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52110.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $52K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526301085/0001193125-26-301085-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169418}, {"id": "0001193125-26-288924", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Bethany Mayer", "who_key": "Mayer Bethany", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105561.23000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $106K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288924/0001193125-26-288924-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186698}, {"id": "0001193125-26-288865", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145674.97999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $146K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288865/0001193125-26-288865-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188138}, {"id": "0001193125-26-288876", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Dana L. Evan", "who_key": "EVAN DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288876/0001193125-26-288876-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188138}, {"id": "0001193125-26-288878", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Sue Barsamian", "who_key": "Barsamian Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288878/0001193125-26-288878-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188138}, {"id": "0001193125-26-288912", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Jack R. Lazar", "who_key": "LAZAR JACK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288912/0001193125-26-288912-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188138}, {"id": "0001193125-26-288914", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Stephen Francis Murphy", "who_key": "Murphy Stephen Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288914/0001193125-26-288914-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188138}, {"id": "0001193125-26-288919", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Daniel J. Levin", "who_key": "LEVIN DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288919/0001193125-26-288919-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188138}, {"id": "0001193125-26-288920", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Amit Walia", "who_key": "Walia Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288920/0001193125-26-288920-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188138}, {"id": "0001193125-26-281440", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Aaron Levie", "who_key": "Levie Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 364830.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $365K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526281440/0001193125-26-281440-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192458}, {"id": "0001193125-26-277941", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Dylan C. Smith", "who_key": "Smith Dylan C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 247754.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526277941/0001193125-26-277941-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195338}, {"id": "0001193125-26-277947", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 529762.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526277947/0001193125-26-277947-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195338}, {"id": "0001193125-26-277935", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Eli Berkovitch", "who_key": "Berkovitch Eli", "role": "VP Chief Acct Ofr & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68374.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $68K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526277935/0001193125-26-277935-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199658}, {"id": "0001193125-26-266353", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170837.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $171K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526266353/0001193125-26-266353-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209738}, {"id": "0001193125-26-266361", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Dylan C. Smith", "who_key": "Smith Dylan C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 441966.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $442K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526266361/0001193125-26-266361-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209738}, {"id": "0001193125-26-266345", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Aaron Levie", "who_key": "Levie Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526266345/0001193125-26-266345-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211178}, {"id": "0001193125-26-248975", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Eli Berkovitch", "who_key": "Berkovitch Eli", "role": "VP Chief Acct Ofr & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159736.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $160K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526248975/0001193125-26-248975-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228458}, {"id": "0001193125-26-217546", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Dylan C. Smith", "who_key": "Smith Dylan C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 592093.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $592K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526217546/0001193125-26-217546-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}, {"id": "0001193125-26-217539", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 313882.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $314K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526217539/0001193125-26-217539-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257258}, {"id": "0001193125-26-204586", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $149K of BOX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526204586/0001193125-26-204586-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267338}, {"id": "13DG-0002100119-26-000240", "src": "13DG", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "BOX Inc", "who_key": "BOX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BOX INC crosses 5% of BOX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/0002100119-26-000240-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000224", "src": "13DG", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "BOX Inc", "who_key": "BOX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BOX INC crosses 5% of BOX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/0002100121-26-000224-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "0001193125-26-174081", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Eli Berkovitch", "who_key": "Berkovitch Eli", "role": "VP Chief Acct Ofr & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52358.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526174081/0001193125-26-174081-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280298}, {"id": "0001193125-26-174086", "src": "INSIDERS", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53039.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526174086/0001193125-26-174086-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280298}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000240", "src": "13DG", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "BOX Inc", "who_key": "BOX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BOX INC crosses 5% of BOX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/0002100119-26-000240-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000224", "src": "13DG", "ticker": "BOX", "cik": "1372612", "company": "BOX INC", "company_raw": "BOX INC", "who": "BOX Inc", "who_key": "BOX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BOX INC crosses 5% of BOX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/0002100121-26-000224-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Box, Inc. Class A Common Stock", "new_value": "BOX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001372612", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001372612", "applied": 1, "detected_at": "2026-09-10T16:52:14.401628"}]}, "key_people": [{"who": "Daniel J. Levin", "who_key": "LEVIN DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31093914.854, "net": -31093914.854, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1377825.757, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025080477/0000950170-25-080477-index.htm"}, {"action": "SELL", "amount": 6138116.415999999, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024135947/0000950170-24-135947-index.htm"}, {"action": "SELL", "amount": 1983310.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024038759/0000950170-24-038759-index.htm"}, {"action": "SELL", "amount": 2091944.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024036066/0000950170-24-036066-index.htm"}, {"action": "SELL", "amount": 1737443.7580000001, "date": "2022-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919122062712/0001209191-22-062712-index.htm"}, {"action": "SELL", "amount": 4721059.956, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919122061541/0001209191-22-061541-index.htm"}, {"action": "SELL", "amount": 2728852.261, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919122060571/0001209191-22-060571-index.htm"}, {"action": "SELL", "amount": 2967588.156, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919122060122/0001209191-22-060122-index.htm"}, {"action": "SELL", "amount": 3999529.38, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919121071504/0001209191-21-071504-index.htm"}, {"action": "SELL", "amount": 3348245.17, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919121069343/0001209191-21-069343-index.htm"}], "latest": {"action": "SELL", "amount": 1377825.757, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025080477/0000950170-25-080477-index.htm"}}, {"who": "Dylan C. Smith", "who_key": "Smith Dylan C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24851948.664, "net": -24851948.664, "trades": 59, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 621571.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606410/000119312526420735/0001193125-26-420735-index.htm"}, {"action": "SELL", "amount": 493901.0, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526301089/0001193125-26-301089-index.htm"}, {"action": "SELL", "amount": 441966.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526266361/0001193125-26-266361-index.htm"}, {"action": "SELL", "amount": 592093.8, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526217546/0001193125-26-217546-index.htm"}, {"action": "SELL", "amount": 227126.32, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526155124/0001193125-26-155124-index.htm"}, {"action": "SELL", "amount": 420172.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526104632/0001193125-26-104632-index.htm"}, {"action": "SELL", "amount": 420682.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526046924/0001193125-26-046924-index.htm"}, {"action": "SELL", "amount": 502656.0, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526010721/0001193125-26-010721-index.htm"}, {"action": "SELL", "amount": 526422.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525317901/0001193125-25-317901-index.htm"}, {"action": "SELL", "amount": 533154.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525280670/0001193125-25-280670-index.htm"}, {"action": "SELL", "amount": 561833.0, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525239187/0001193125-25-239187-index.htm"}, {"action": "SELL", "amount": 1674432.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025114330/0000950170-25-114330-index.htm"}, {"action": "SELL", "amount": 483938.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025085558/0000950170-25-085558-index.htm"}, {"action": "SELL", "amount": 409721.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025070707/0000950170-25-070707-index.htm"}, {"action": "SELL", "amount": 386360.0, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025053806/0000950170-25-053806-index.htm"}, {"action": "SELL", "amount": 415402.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025038202/0000950170-25-038202-index.htm"}, {"action": "SELL", "amount": 446121.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025018157/0000950170-25-018157-index.htm"}, {"action": "SELL", "amount": 403650.0, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025004937/0000950170-25-004937-index.htm"}, {"action": "SELL", "amount": 420342.00000000006, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024135934/0000950170-24-135934-index.htm"}, {"action": "SELL", "amount": 444769.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024126500/0000950170-24-126500-index.htm"}, {"action": "SELL", "amount": 422812.0, "date": "2024-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024114783/0000950170-24-114783-index.htm"}, {"action": "SELL", "amount": 427609.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024106041/0000950170-24-106041-index.htm"}, {"action": "SELL", "amount": 351676.0, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024096438/0000950170-24-096438-index.htm"}, {"action": "SELL", "amount": 324558.0, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024083044/0000950170-24-083044-index.htm"}, {"action": "SELL", "amount": 342953.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024072573/0000950170-24-072573-index.htm"}], "latest": {"action": "SELL", "amount": 621571.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606410/000119312526420735/0001193125-26-420735-index.htm"}}, {"who": "Aaron Levie", "who_key": "Levie Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4509665.0, "net": -4509665.0, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 364830.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526281440/0001193125-26-281440-index.htm"}, {"action": "SELL", "amount": 370815.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526104630/0001193125-26-104630-index.htm"}, {"action": "SELL", "amount": 457890.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525317909/0001193125-25-317909-index.htm"}, {"action": "SELL", "amount": 492089.99999999994, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025114333/0000950170-25-114333-index.htm"}, {"action": "SELL", "amount": 500220.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025095641/0000950170-25-095641-index.htm"}, {"action": "SELL", "amount": 320820.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025038208/0000950170-25-038208-index.htm"}, {"action": "SELL", "amount": 325420.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024135938/0000950170-24-135938-index.htm"}, {"action": "SELL", "amount": 329159.99999999994, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024106045/0000950170-24-106045-index.htm"}, {"action": "SELL", "amount": 262570.0, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024081700/0000950170-24-081700-index.htm"}, {"action": "SELL", "amount": 294680.0, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919124004822/0001209191-24-004822-index.htm"}, {"action": "SELL", "amount": 242160.0, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123058537/0001209191-23-058537-index.htm"}, {"action": "SELL", "amount": 257030.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123049341/0001209191-23-049341-index.htm"}, {"action": "SELL", "amount": 291980.0, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123040379/0001209191-23-040379-index.htm"}], "latest": {"action": "SELL", "amount": 364830.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526281440/0001193125-26-281440-index.htm"}}, {"who": "Olivia Nottebohm", "who_key": "Nottebohm Olivia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3811777.846, "net": -3811777.846, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220082.94, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801732/000119312526430695/0001193125-26-430695-index.htm"}, {"action": "SELL", "amount": 188508.20799999998, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801732/000119312526340587/0001193125-26-340587-index.htm"}, {"action": "SELL", "amount": 175778.41999999998, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000180173226000006/0001801732-26-000006-index.htm"}, {"action": "SELL", "amount": 145674.97999999998, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526288865/0001193125-26-288865-index.htm"}, {"action": "SELL", "amount": 170837.76, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526266353/0001193125-26-266353-index.htm"}, {"action": "SELL", "amount": 313882.37, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526217539/0001193125-26-217539-index.htm"}, {"action": "SELL", "amount": 148550.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526204586/0001193125-26-204586-index.htm"}, {"action": "SELL", "amount": 157128.96, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526148538/0001193125-26-148538-index.htm"}, {"action": "SELL", "amount": 143202.2, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526126943/0001193125-26-126943-index.htm"}, {"action": "SELL", "amount": 118897.36, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526098894/0001193125-26-098894-index.htm"}, {"action": "SELL", "amount": 120101.092, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526021251/0001193125-26-021251-index.htm"}, {"action": "SELL", "amount": 137603.63199999998, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525335605/0001193125-25-335605-index.htm"}, {"action": "SELL", "amount": 144586.2, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525280665/0001193125-25-280665-index.htm"}, {"action": "SELL", "amount": 152611.08000000002, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525247128/0001193125-25-247128-index.htm"}, {"action": "SELL", "amount": 152657.2, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525239182/0001193125-25-239182-index.htm"}, {"action": "SELL", "amount": 64416.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025106727/0000950170-25-106727-index.htm"}, {"action": "SELL", "amount": 65422.5, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025097607/0000950170-25-097607-index.htm"}, {"action": "SELL", "amount": 69649.8, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025090540/0000950170-25-090540-index.htm"}, {"action": "SELL", "amount": 49744.47, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025085566/0000950170-25-085566-index.htm"}, {"action": "SELL", "amount": 108298.05799999999, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025070702/0000950170-25-070702-index.htm"}, {"action": "SELL", "amount": 62133.284999999996, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025057600/0000950170-25-057600-index.htm"}, {"action": "SELL", "amount": 38637.324, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025052599/0000950170-25-052599-index.htm"}, {"action": "SELL", "amount": 64749.8, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025045560/0000950170-25-045560-index.htm"}, {"action": "SELL", "amount": 209257.41700000002, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025018163/0000950170-25-018163-index.htm"}, {"action": "SELL", "amount": 193980.89, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025007977/0000950170-25-007977-index.htm"}], "latest": {"action": "SELL", "amount": 220082.94, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801732/000119312526430695/0001193125-26-430695-index.htm"}}, {"who": "Eli Berkovitch", "who_key": "Berkovitch Eli", "role": "VP Chief Acct Ofr & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3236852.824, "net": -3236852.824, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138561.5, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855496/000119312526378751/0001193125-26-378751-index.htm"}, {"action": "SELL", "amount": 52110.0, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526301085/0001193125-26-301085-index.htm"}, {"action": "SELL", "amount": 68374.8, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526277935/0001193125-26-277935-index.htm"}, {"action": "SELL", "amount": 159736.5, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526248975/0001193125-26-248975-index.htm"}, {"action": "SELL", "amount": 584300.5, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526148543/0001193125-26-148543-index.htm"}, {"action": "SELL", "amount": 154683.48, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525322917/0001193125-25-322917-index.htm"}, {"action": "SELL", "amount": 114677.5, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525234855/0001193125-25-234855-index.htm"}, {"action": "SELL", "amount": 100026.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025095638/0000950170-25-095638-index.htm"}, {"action": "SELL", "amount": 223317.02800000002, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025080488/0000950170-25-080488-index.htm"}, {"action": "SELL", "amount": 81356.0, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025053809/0000950170-25-053809-index.htm"}, {"action": "SELL", "amount": 173259.66, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025045554/0000950170-25-045554-index.htm"}, {"action": "SELL", "amount": 148808.46, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025004933/0000950170-25-004933-index.htm"}, {"action": "SELL", "amount": 155562.696, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024138045/0000950170-24-138045-index.htm"}, {"action": "SELL", "amount": 63125.0, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024083042/0000950170-24-083042-index.htm"}, {"action": "SELL", "amount": 85466.7, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024075134/0000950170-24-075134-index.htm"}, {"action": "SELL", "amount": 193285.0, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919124001478/0001209191-24-001478-index.htm"}, {"action": "SELL", "amount": 126930.0, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123052558/0001209191-23-052558-index.htm"}, {"action": "SELL", "amount": 86172.0, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123042108/0001209191-23-042108-index.htm"}, {"action": "SELL", "amount": 179640.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123002843/0001209191-23-002843-index.htm"}, {"action": "SELL", "amount": 120540.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919122061066/0001209191-22-061066-index.htm"}, {"action": "SELL", "amount": 226920.0, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919122021667/0001209191-22-021667-index.htm"}], "latest": {"action": "SELL", "amount": 138561.5, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855496/000119312526378751/0001193125-26-378751-index.htm"}}, {"who": "Dana L. Evan", "who_key": "EVAN DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2040400.842, "net": -2040400.842, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 412870.092, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526148531/0001193125-26-148531-index.htm"}, {"action": "SELL", "amount": 254325.72000000003, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017025095101/0000950170-25-095101-index.htm"}, {"action": "SELL", "amount": 228410.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024127338/0000950170-24-127338-index.htm"}, {"action": "SELL", "amount": 375517.07999999996, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024102460/0000950170-24-102460-index.htm"}, {"action": "SELL", "amount": 313137.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024038762/0000950170-24-038762-index.htm"}, {"action": "SELL", "amount": 98970.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123002847/0001209191-23-002847-index.htm"}, {"action": "SELL", "amount": 200545.95, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123001500/0001209191-23-001500-index.htm"}, {"action": "SELL", "amount": 156625.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919122062446/0001209191-22-062446-index.htm"}], "latest": {"action": "SELL", "amount": 412870.092, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312526148531/0001193125-26-148531-index.htm"}}, {"who": "Kimberly Hammonds", "who_key": "Hammonds Kimberly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 950863.25, "net": -950863.25, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158585.41999999998, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919121061193/0001209191-21-061193-index.htm"}, {"action": "SELL", "amount": 792277.8300000001, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919121054573/0001209191-21-054573-index.htm"}], "latest": {"action": "SELL", "amount": 158585.41999999998, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919121061193/0001209191-21-061193-index.htm"}}, {"who": "Jack R. Lazar", "who_key": "LAZAR JACK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 840502.0, "net": -840502.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79420.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525309974/0001193125-25-309974-index.htm"}, {"action": "SELL", "amount": 160975.0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525225307/0001193125-25-225307-index.htm"}, {"action": "SELL", "amount": 86875.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024127342/0000950170-24-127342-index.htm"}, {"action": "SELL", "amount": 228732.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000095017024102462/0000950170-24-102462-index.htm"}, {"action": "SELL", "amount": 149750.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123038487/0001209191-23-038487-index.htm"}, {"action": "SELL", "amount": 134750.0, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000120919123023840/0001209191-23-023840-index.htm"}], "latest": {"action": "SELL", "amount": 79420.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372612/000119312525309974/0001193125-25-309974-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -188508.20799999998}, {"date": "2026-08-31", "net": -138561.5}, {"date": "2026-10-09", "net": -621571.0}, {"date": "2026-10-21", "net": -220082.94}], "announcements": [{"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001107", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420735", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007321", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415841", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414757", "price_sensitive": true}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001921094-26-001068", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-401392", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398252", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398247", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398243", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393283", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009473", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389451", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389445", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006848", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378751", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000972", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-26", "title": "Employee share plan", "accession": "0001193125-26-368870", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0001193125-26-368289", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-365121", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340587", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001921094-26-000812", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001801732-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001921094-26-000748", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-301089", "price_sensitive": false}], "performance": {"ticker": "BOX", "has_prices": true, "summary": {"n": 4, "avg": 0.42879061066755, "win_rate": 1.0, "best": 0.4508948057616762, "worst": 0.4066864155734238, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2018-05-02", "score": 0.0, "ref_price": 23.63, "return": 0.4066864155734238}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2018-05-02", "score": 0.0, "ref_price": 23.63, "return": 0.4066864155734238}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 22.91, "return": 0.4508948057616762}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 22.91, "return": 0.4508948057616762}]}, "price_series": [{"date": "2016-08-08", "close": 12.29, "volume": 398654.0}, {"date": "2016-08-09", "close": 12.35, "volume": 538724.0}, {"date": "2016-08-10", "close": 12.32, "volume": 648325.0}, {"date": "2016-08-11", "close": 12.43, "volume": 514398.0}, {"date": "2016-08-12", "close": 12.48, "volume": 446525.0}, {"date": "2016-08-15", "close": 12.8, "volume": 655630.0}, {"date": "2016-08-16", "close": 12.7, "volume": 425673.0}, {"date": "2016-08-17", "close": 12.6, "volume": 329531.0}, {"date": "2016-08-18", "close": 12.74, "volume": 428897.0}, {"date": "2016-08-19", "close": 12.89, "volume": 494332.0}, {"date": "2016-08-22", "close": 12.88, "volume": 588374.0}, {"date": "2016-08-23", "close": 13.3, "volume": 1526864.0}, {"date": "2016-08-24", "close": 13.07, "volume": 547332.0}, {"date": "2016-08-25", "close": 13.14, "volume": 479619.0}, {"date": "2016-08-26", "close": 13.05, "volume": 697088.0}, {"date": "2016-08-29", "close": 13.29, "volume": 667396.0}, {"date": "2016-08-30", "close": 13.32, "volume": 884851.0}, {"date": "2016-08-31", "close": 13.74, "volume": 2720465.0}, {"date": "2016-09-01", "close": 13.98, "volume": 5195303.0}, {"date": "2016-09-02", "close": 14.14, "volume": 1780464.0}, {"date": "2016-09-06", "close": 14.23, "volume": 2237287.0}, {"date": "2016-09-07", "close": 14.52, "volume": 3108856.0}, {"date": "2016-09-08", "close": 14.26, "volume": 1414885.0}, {"date": "2016-09-09", "close": 13.67, "volume": 1200186.0}, {"date": "2016-09-12", "close": 14.3, "volume": 3367384.0}, {"date": "2016-09-13", "close": 14.43, "volume": 1521006.0}, {"date": "2016-09-14", "close": 14.57, "volume": 1050715.0}, {"date": "2016-09-15", "close": 14.86, "volume": 1246243.0}, {"date": "2016-09-16", "close": 14.75, "volume": 5571142.0}, {"date": "2016-09-19", "close": 14.57, "volume": 990170.0}, {"date": "2016-09-20", "close": 14.56, "volume": 689020.0}, {"date": "2016-09-21", "close": 14.76, "volume": 773341.0}, {"date": "2016-09-22", "close": 14.81, "volume": 692388.0}, {"date": "2016-09-23", "close": 14.51, "volume": 531329.0}, {"date": "2016-09-26", "close": 14.6, "volume": 758394.0}, {"date": "2016-09-27", "close": 14.85, "volume": 938890.0}, {"date": "2016-09-28", "close": 15.09, "volume": 1117287.0}, {"date": "2016-09-29", "close": 15.21, "volume": 1647577.0}, {"date": "2016-09-30", "close": 15.76, "volume": 2071923.0}, {"date": "2016-10-03", "close": 16.18, "volume": 1458925.0}, {"date": "2016-10-04", "close": 16.34, "volume": 1570864.0}, {"date": "2016-10-05", "close": 16.15, "volume": 1102197.0}, {"date": "2016-10-06", "close": 15.87, "volume": 1066709.0}, {"date": "2016-10-07", "close": 15.74, "volume": 1173745.0}, {"date": "2016-10-10", "close": 15.65, "volume": 606482.0}, {"date": "2016-10-11", "close": 15.23, "volume": 952956.0}, {"date": "2016-10-12", "close": 15.02, "volume": 540006.0}, {"date": "2016-10-13", "close": 14.74, "volume": 834867.0}, {"date": "2016-10-14", "close": 14.61, "volume": 451234.0}, {"date": "2016-10-17", "close": 14.55, "volume": 564494.0}, {"date": "2016-10-18", "close": 14.49, "volume": 394030.0}, {"date": "2016-10-19", "close": 14.65, "volume": 745484.0}, {"date": "2016-10-20", "close": 15.11, "volume": 1345816.0}, {"date": "2016-10-21", "close": 15.16, "volume": 791428.0}, {"date": "2016-10-24", "close": 15.24, "volume": 513828.0}, {"date": "2016-10-25", "close": 15.05, "volume": 476299.0}, {"date": "2016-10-26", "close": 14.71, "volume": 466992.0}, {"date": "2016-10-27", "close": 14.53, "volume": 442889.0}, {"date": "2016-10-28", "close": 14.52, "volume": 483413.0}, {"date": "2016-10-31", "close": 14.42, "volume": 396341.0}, {"date": "2016-11-01", "close": 14.13, "volume": 584274.0}, {"date": "2016-11-02", "close": 13.84, "volume": 887350.0}, {"date": "2016-11-03", "close": 13.92, "volume": 725654.0}, {"date": "2016-11-04", "close": 14.05, "volume": 779062.0}, {"date": "2016-11-07", "close": 14.51, "volume": 524794.0}, {"date": "2016-11-08", "close": 14.64, "volume": 455458.0}, {"date": "2016-11-09", "close": 14.79, "volume": 771782.0}, {"date": "2016-11-10", "close": 14.77, "volume": 812666.0}, {"date": "2016-11-11", "close": 15.04, "volume": 660705.0}, {"date": "2016-11-14", "close": 14.8, "volume": 631605.0}, {"date": "2016-11-15", "close": 14.96, "volume": 707104.0}, {"date": "2016-11-16", "close": 14.96, "volume": 415958.0}, {"date": "2016-11-17", "close": 15.01, "volume": 718328.0}, {"date": "2016-11-18", "close": 15.32, "volume": 812401.0}, {"date": "2016-11-21", "close": 15.3, "volume": 713285.0}, {"date": "2016-11-22", "close": 15.22, "volume": 558592.0}, {"date": "2016-11-23", "close": 15.47, "volume": 586601.0}, {"date": "2016-11-25", "close": 15.34, "volume": 245573.0}, {"date": "2016-11-28", "close": 15.49, "volume": 1939456.0}, {"date": "2016-11-29", "close": 15.29, "volume": 659977.0}, {"date": "2016-11-30", "close": 15.22, "volume": 1572636.0}, {"date": "2016-12-01", "close": 15.06, "volume": 2793431.0}, {"date": "2016-12-02", "close": 15.48, "volume": 1474541.0}, {"date": "2016-12-05", "close": 14.73, "volume": 1397409.0}, {"date": "2016-12-06", "close": 15.12, "volume": 1213703.0}, {"date": "2016-12-07", "close": 15.07, "volume": 548768.0}, {"date": "2016-12-08", "close": 15.06, "volume": 794526.0}, {"date": "2016-12-09", "close": 14.78, "volume": 1051478.0}, {"date": "2016-12-12", "close": 14.39, "volume": 564183.0}, {"date": "2016-12-13", "close": 14.39, "volume": 821849.0}, {"date": "2016-12-14", "close": 14.03, "volume": 970993.0}, {"date": "2016-12-15", "close": 14.26, "volume": 1069211.0}, {"date": "2016-12-16", "close": 14.34, "volume": 1175171.0}, {"date": "2016-12-19", "close": 14.21, "volume": 1041864.0}, {"date": "2016-12-20", "close": 14.35, "volume": 611862.0}, {"date": "2016-12-21", "close": 14.11, "volume": 712095.0}, {"date": "2016-12-22", "close": 13.7, "volume": 629094.0}, {"date": "2016-12-23", "close": 13.77, "volume": 367124.0}, {"date": "2016-12-27", "close": 13.91, "volume": 709146.0}, {"date": "2016-12-28", "close": 13.81, "volume": 651063.0}, {"date": "2016-12-29", "close": 13.89, "volume": 703193.0}, {"date": "2016-12-30", "close": 13.86, "volume": 1455548.0}, {"date": "2017-01-03", "close": 14.13, "volume": 945301.0}, {"date": "2017-01-04", "close": 14.25, "volume": 1213489.0}, {"date": "2017-01-05", "close": 14.56, "volume": 1878975.0}, {"date": "2017-01-06", "close": 15.05, "volume": 3382119.0}, {"date": "2017-01-09", "close": 15.2, "volume": 1168368.0}, {"date": "2017-01-10", "close": 15.5, "volume": 1290465.0}, {"date": "2017-01-11", "close": 16.4, "volume": 2602287.0}, {"date": "2017-01-12", "close": 16.95, "volume": 1795899.0}, {"date": "2017-01-13", "close": 16.92, "volume": 1848721.0}, {"date": "2017-01-17", "close": 16.62, "volume": 1042698.0}, {"date": "2017-01-18", "close": 16.71, "volume": 878664.0}, {"date": "2017-01-19", "close": 17.02, "volume": 1070637.0}, {"date": "2017-01-20", "close": 16.97, "volume": 921413.0}, {"date": "2017-01-23", "close": 16.98, "volume": 897901.0}, {"date": "2017-01-24", "close": 17.04, "volume": 937089.0}, {"date": "2017-01-25", "close": 17.4, "volume": 1521405.0}, {"date": "2017-01-26", "close": 17.17, "volume": 1257326.0}, {"date": "2017-01-27", "close": 17.31, "volume": 742829.0}, {"date": "2017-01-30", "close": 17.23, "volume": 1080368.0}, {"date": "2017-01-31", "close": 17.07, "volume": 1004984.0}, {"date": "2017-02-01", "close": 17.21, "volume": 939007.0}, {"date": "2017-02-02", "close": 17.41, "volume": 1197149.0}, {"date": "2017-02-03", "close": 17.67, "volume": 826732.0}, {"date": "2017-02-06", "close": 17.5, "volume": 494371.0}, {"date": "2017-02-07", "close": 17.73, "volume": 1064625.0}, {"date": "2017-02-08", "close": 17.79, "volume": 1052109.0}, {"date": "2017-02-09", "close": 18.2, "volume": 1491592.0}, {"date": "2017-02-10", "close": 18.02, "volume": 1251962.0}, {"date": "2017-02-13", "close": 18.22, "volume": 1256298.0}, {"date": "2017-02-14", "close": 18.19, "volume": 1194192.0}, {"date": "2017-02-15", "close": 18.25, "volume": 825847.0}, {"date": "2017-02-16", "close": 18.11, "volume": 581011.0}, {"date": "2017-02-17", "close": 18.13, "volume": 761942.0}, {"date": "2017-02-21", "close": 18.14, "volume": 679133.0}, {"date": "2017-02-22", "close": 17.82, "volume": 765396.0}, {"date": "2017-02-23", "close": 17.52, "volume": 1287385.0}, {"date": "2017-02-24", "close": 17.93, "volume": 1531849.0}, {"date": "2017-02-27", "close": 18.0, "volume": 2055387.0}, {"date": "2017-02-28", "close": 17.62, "volume": 1072111.0}, {"date": "2017-03-01", "close": 18.26, "volume": 2399284.0}, {"date": "2017-03-02", "close": 16.79, "volume": 5014815.0}, {"date": "2017-03-03", "close": 16.95, "volume": 2474485.0}, {"date": "2017-03-06", "close": 16.71, "volume": 1392570.0}, {"date": "2017-03-07", "close": 16.58, "volume": 660021.0}, {"date": "2017-03-08", "close": 16.52, "volume": 762376.0}, {"date": "2017-03-09", "close": 16.56, "volume": 715321.0}, {"date": "2017-03-10", "close": 16.6, "volume": 890568.0}, {"date": "2017-03-13", "close": 16.79, "volume": 715638.0}, {"date": "2017-03-14", "close": 16.71, "volume": 545765.0}, {"date": "2017-03-15", "close": 16.86, "volume": 569382.0}, {"date": "2017-03-16", "close": 16.67, "volume": 854718.0}, {"date": "2017-03-17", "close": 16.55, "volume": 1406058.0}, {"date": "2017-03-20", "close": 16.78, "volume": 755019.0}, {"date": "2017-03-21", "close": 16.08, "volume": 992648.0}, {"date": "2017-03-22", "close": 16.19, "volume": 1015813.0}, {"date": "2017-03-23", "close": 16.38, "volume": 784622.0}, {"date": "2017-03-24", "close": 16.37, "volume": 716547.0}, {"date": "2017-03-27", "close": 16.41, "volume": 671632.0}, {"date": "2017-03-28", "close": 16.4, "volume": 1005412.0}, {"date": "2017-03-29", "close": 16.49, "volume": 1178038.0}, {"date": "2017-03-30", "close": 16.33, "volume": 617595.0}, {"date": "2017-03-31", "close": 16.31, "volume": 714041.0}, {"date": "2017-04-03", "close": 16.56, "volume": 1181663.0}, {"date": "2017-04-04", "close": 16.56, "volume": 894875.0}, {"date": "2017-04-05", "close": 17.12, "volume": 2790422.0}, {"date": "2017-04-06", "close": 16.82, "volume": 3284993.0}, {"date": "2017-04-07", "close": 16.68, "volume": 1634741.0}, {"date": "2017-04-10", "close": 16.54, "volume": 969010.0}, {"date": "2017-04-11", "close": 16.82, "volume": 563499.0}, {"date": "2017-04-12", "close": 16.69, "volume": 559425.0}, {"date": "2017-04-13", "close": 16.98, "volume": 1266584.0}, {"date": "2017-04-17", "close": 16.95, "volume": 686529.0}, {"date": "2017-04-18", "close": 16.95, "volume": 747758.0}, {"date": "2017-04-19", "close": 16.91, "volume": 1185095.0}, {"date": "2017-04-20", "close": 16.93, "volume": 886754.0}, {"date": "2017-04-21", "close": 16.8, "volume": 565860.0}, {"date": "2017-04-24", "close": 17.01, "volume": 1825370.0}, {"date": "2017-04-25", "close": 17.0, "volume": 868420.0}, {"date": "2017-04-26", "close": 17.11, "volume": 829443.0}, {"date": "2017-04-27", "close": 17.19, "volume": 501251.0}, {"date": "2017-04-28", "close": 17.24, "volume": 871428.0}, {"date": "2017-05-01", "close": 17.55, "volume": 1133614.0}, {"date": "2017-05-02", "close": 17.8, "volume": 765347.0}, {"date": "2017-05-03", "close": 17.86, "volume": 844259.0}, {"date": "2017-05-04", "close": 18.23, "volume": 1364902.0}, {"date": "2017-05-05", "close": 18.37, "volume": 1019948.0}, {"date": "2017-05-08", "close": 17.76, "volume": 2958623.0}, {"date": "2017-05-09", "close": 17.74, "volume": 864919.0}, {"date": "2017-05-10", "close": 18.13, "volume": 735144.0}, {"date": "2017-05-11", "close": 18.17, "volume": 527865.0}, {"date": "2017-05-12", "close": 18.29, "volume": 531490.0}, {"date": "2017-05-15", "close": 18.52, "volume": 885452.0}, {"date": "2017-05-16", "close": 18.69, "volume": 783585.0}, {"date": "2017-05-17", "close": 17.53, "volume": 1186025.0}, {"date": "2017-05-18", "close": 17.06, "volume": 2103784.0}, {"date": "2017-05-19", "close": 17.43, "volume": 1585273.0}, {"date": "2017-05-22", "close": 18.18, "volume": 937287.0}, {"date": "2017-05-23", "close": 18.56, "volume": 1404037.0}, {"date": "2017-05-24", "close": 18.89, "volume": 994948.0}, {"date": "2017-05-25", "close": 18.77, "volume": 1554156.0}, {"date": "2017-05-26", "close": 18.83, "volume": 1671667.0}, {"date": "2017-05-30", "close": 18.57, "volume": 1565259.0}, {"date": "2017-05-31", "close": 18.7, "volume": 2494713.0}, {"date": "2017-06-01", "close": 20.48, "volume": 8116831.0}, {"date": "2017-06-02", "close": 19.97, "volume": 5015398.0}, {"date": "2017-06-05", "close": 19.15, "volume": 9314082.0}, {"date": "2017-06-06", "close": 19.05, "volume": 4886654.0}, {"date": "2017-06-07", "close": 18.62, "volume": 2378286.0}, {"date": "2017-06-08", "close": 19.19, "volume": 2294475.0}, {"date": "2017-06-09", "close": 18.46, "volume": 2786261.0}, {"date": "2017-06-12", "close": 18.57, "volume": 2940723.0}, {"date": "2017-06-13", "close": 18.57, "volume": 2156120.0}, {"date": "2017-06-14", "close": 18.3, "volume": 1793235.0}, {"date": "2017-06-15", "close": 18.57, "volume": 2090285.0}, {"date": "2017-06-16", "close": 18.59, "volume": 3210516.0}, {"date": "2017-06-19", "close": 19.12, "volume": 2096144.0}, {"date": "2017-06-20", "close": 18.73, "volume": 1895202.0}, {"date": "2017-06-21", "close": 18.79, "volume": 1332092.0}, {"date": "2017-06-22", "close": 18.95, "volume": 2186221.0}, {"date": "2017-06-23", "close": 19.19, "volume": 4878502.0}, {"date": "2017-06-26", "close": 19.14, "volume": 1829371.0}, {"date": "2017-06-27", "close": 19.09, "volume": 4245947.0}, {"date": "2017-06-28", "close": 18.85, "volume": 4364602.0}, {"date": "2017-06-29", "close": 18.06, "volume": 2329405.0}, {"date": "2017-06-30", "close": 18.24, "volume": 2101393.0}, {"date": "2017-07-03", "close": 18.08, "volume": 688456.0}, {"date": "2017-07-05", "close": 18.11, "volume": 1713021.0}, {"date": "2017-07-06", "close": 17.77, "volume": 1220974.0}, {"date": "2017-07-07", "close": 18.19, "volume": 978347.0}, {"date": "2017-07-10", "close": 18.05, "volume": 910158.0}, {"date": "2017-07-11", "close": 18.29, "volume": 929825.0}, {"date": "2017-07-12", "close": 18.67, "volume": 920377.0}, {"date": "2017-07-13", "close": 18.81, "volume": 1446629.0}, {"date": "2017-07-14", "close": 18.87, "volume": 989234.0}, {"date": "2017-07-17", "close": 19.02, "volume": 1225357.0}, {"date": "2017-07-18", "close": 19.27, "volume": 2151163.0}, {"date": "2017-07-19", "close": 19.85, "volume": 2409896.0}, {"date": "2017-07-20", "close": 19.73, "volume": 1440916.0}, {"date": "2017-07-21", "close": 19.68, "volume": 1385406.0}, {"date": "2017-07-24", "close": 19.69, "volume": 1275366.0}, {"date": "2017-07-25", "close": 19.89, "volume": 1002945.0}, {"date": "2017-07-26", "close": 19.92, "volume": 827056.0}, {"date": "2017-07-27", "close": 19.45, "volume": 1750292.0}, {"date": "2017-07-28", "close": 19.24, "volume": 970589.0}, {"date": "2017-07-31", "close": 18.85, "volume": 1206621.0}, {"date": "2017-08-01", "close": 19.01, "volume": 959594.0}, {"date": "2017-08-02", "close": 18.8, "volume": 1614476.0}, {"date": "2017-08-03", "close": 18.74, "volume": 634184.0}, {"date": "2017-08-04", "close": 18.69, "volume": 1172403.0}, {"date": "2017-08-07", "close": 18.84, "volume": 622051.0}, {"date": "2017-08-08", "close": 18.77, "volume": 634205.0}, {"date": "2017-08-09", "close": 18.8, "volume": 686549.0}, {"date": "2017-08-10", "close": 17.9, "volume": 1795875.0}, {"date": "2017-08-11", "close": 18.23, "volume": 1507196.0}, {"date": "2017-08-14", "close": 18.53, "volume": 614900.0}, {"date": "2017-08-15", "close": 18.61, "volume": 867206.0}, {"date": "2017-08-16", "close": 18.84, "volume": 724452.0}, {"date": "2017-08-17", "close": 18.59, "volume": 1022939.0}, {"date": "2017-08-18", "close": 18.75, "volume": 768352.0}, {"date": "2017-08-21", "close": 18.91, "volume": 640863.0}, {"date": "2017-08-22", "close": 19.43, "volume": 1108441.0}, {"date": "2017-08-23", "close": 19.53, "volume": 1059336.0}, {"date": "2017-08-24", "close": 19.74, "volume": 872159.0}, {"date": "2017-08-25", "close": 19.58, "volume": 1002894.0}, {"date": "2017-08-28", "close": 19.62, "volume": 830035.0}, {"date": "2017-08-29", "close": 19.28, "volume": 1883690.0}, {"date": "2017-08-30", "close": 19.64, "volume": 3148092.0}, {"date": "2017-08-31", "close": 19.62, "volume": 4418276.0}, {"date": "2017-09-01", "close": 19.06, "volume": 3050383.0}, {"date": "2017-09-05", "close": 18.36, "volume": 3484910.0}, {"date": "2017-09-06", "close": 18.29, "volume": 2535361.0}, {"date": "2017-09-07", "close": 18.17, "volume": 758166.0}, {"date": "2017-09-08", "close": 17.89, "volume": 1164643.0}, {"date": "2017-09-11", "close": 18.31, "volume": 1063892.0}, {"date": "2017-09-12", "close": 18.71, "volume": 1474367.0}, {"date": "2017-09-13", "close": 18.66, "volume": 1169038.0}, {"date": "2017-09-14", "close": 18.46, "volume": 990378.0}, {"date": "2017-09-15", "close": 18.46, "volume": 2312676.0}, {"date": "2017-09-18", "close": 18.21, "volume": 1574510.0}, {"date": "2017-09-19", "close": 18.28, "volume": 1095328.0}, {"date": "2017-09-20", "close": 17.84, "volume": 1649370.0}, {"date": "2017-09-21", "close": 17.47, "volume": 2882586.0}, {"date": "2017-09-22", "close": 18.17, "volume": 5463207.0}, {"date": "2017-09-25", "close": 18.3, "volume": 2685577.0}, {"date": "2017-09-26", "close": 18.17, "volume": 1651925.0}, {"date": "2017-09-27", "close": 18.76, "volume": 1786485.0}, {"date": "2017-09-28", "close": 18.79, "volume": 1410571.0}, {"date": "2017-09-29", "close": 19.32, "volume": 3662653.0}, {"date": "2017-10-02", "close": 18.79, "volume": 1766194.0}, {"date": "2017-10-03", "close": 19.24, "volume": 1873220.0}, {"date": "2017-10-04", "close": 19.16, "volume": 1252653.0}, {"date": "2017-10-05", "close": 19.05, "volume": 1240547.0}, {"date": "2017-10-06", "close": 19.23, "volume": 2260860.0}, {"date": "2017-10-09", "close": 19.13, "volume": 1109310.0}, {"date": "2017-10-10", "close": 19.12, "volume": 1071174.0}, {"date": "2017-10-11", "close": 19.2, "volume": 2189273.0}, {"date": "2017-10-12", "close": 19.26, "volume": 2055787.0}, {"date": "2017-10-13", "close": 20.21, "volume": 5603242.0}, {"date": "2017-10-16", "close": 20.06, "volume": 3699876.0}, {"date": "2017-10-17", "close": 20.22, "volume": 2277619.0}, {"date": "2017-10-18", "close": 20.55, "volume": 4030952.0}, {"date": "2017-10-19", "close": 20.59, "volume": 1130589.0}, {"date": "2017-10-20", "close": 21.53, "volume": 3223196.0}, {"date": "2017-10-23", "close": 20.6, "volume": 2259318.0}, {"date": "2017-10-24", "close": 21.11, "volume": 1560826.0}, {"date": "2017-10-25", "close": 21.34, "volume": 2517138.0}, {"date": "2017-10-26", "close": 21.5, "volume": 1112007.0}, {"date": "2017-10-27", "close": 21.62, "volume": 1356372.0}, {"date": "2017-10-30", "close": 21.53, "volume": 1093609.0}, {"date": "2017-10-31", "close": 21.95, "volume": 1310602.0}, {"date": "2017-11-01", "close": 21.82, "volume": 1226937.0}, {"date": "2017-11-02", "close": 22.12, "volume": 960656.0}, {"date": "2017-11-03", "close": 21.91, "volume": 2267028.0}, {"date": "2017-11-06", "close": 21.73, "volume": 941480.0}, {"date": "2017-11-07", "close": 21.48, "volume": 858684.0}, {"date": "2017-11-08", "close": 22.05, "volume": 1009350.0}, {"date": "2017-11-09", "close": 21.85, "volume": 1160139.0}, {"date": "2017-11-10", "close": 22.03, "volume": 860944.0}, {"date": "2017-11-13", "close": 21.95, "volume": 831820.0}, {"date": "2017-11-14", "close": 21.89, "volume": 886741.0}, {"date": "2017-11-15", "close": 21.84, "volume": 880273.0}, {"date": "2017-11-16", "close": 22.29, "volume": 1304364.0}, {"date": "2017-11-17", "close": 22.12, "volume": 1899949.0}, {"date": "2017-11-20", "close": 22.75, "volume": 4380482.0}, {"date": "2017-11-21", "close": 23.09, "volume": 1655340.0}, {"date": "2017-11-22", "close": 23.52, "volume": 1496087.0}, {"date": "2017-11-24", "close": 23.82, "volume": 711271.0}, {"date": "2017-11-27", "close": 23.01, "volume": 3100685.0}, {"date": "2017-11-28", "close": 22.79, "volume": 2795865.0}, {"date": "2017-11-29", "close": 21.94, "volume": 3559219.0}, {"date": "2017-11-30", "close": 21.03, "volume": 6056507.0}, {"date": "2017-12-01", "close": 20.89, "volume": 2830126.0}, {"date": "2017-12-04", "close": 19.75, "volume": 3746803.0}, {"date": "2017-12-05", "close": 20.35, "volume": 4839384.0}, {"date": "2017-12-06", "close": 20.5, "volume": 1926722.0}, {"date": "2017-12-07", "close": 21.53, "volume": 3052212.0}, {"date": "2017-12-08", "close": 20.8, "volume": 1596747.0}, {"date": "2017-12-11", "close": 20.7, "volume": 1255696.0}, {"date": "2017-12-12", "close": 20.68, "volume": 2199488.0}, {"date": "2017-12-13", "close": 20.59, "volume": 1553603.0}, {"date": "2017-12-14", "close": 20.63, "volume": 1377782.0}, {"date": "2017-12-15", "close": 21.19, "volume": 3157226.0}, {"date": "2017-12-18", "close": 21.4, "volume": 1904225.0}, {"date": "2017-12-19", "close": 20.89, "volume": 1675641.0}, {"date": "2017-12-20", "close": 20.92, "volume": 1596270.0}, {"date": "2017-12-21", "close": 20.7, "volume": 1270230.0}, {"date": "2017-12-22", "close": 20.64, "volume": 1947349.0}, {"date": "2017-12-26", "close": 21.1, "volume": 1441208.0}, {"date": "2017-12-27", "close": 21.1, "volume": 1334592.0}, {"date": "2017-12-28", "close": 21.24, "volume": 978730.0}, {"date": "2017-12-29", "close": 21.12, "volume": 1162354.0}, {"date": "2018-01-02", "close": 21.49, "volume": 1866946.0}, {"date": "2018-01-03", "close": 21.68, "volume": 1268806.0}, {"date": "2018-01-04", "close": 22.33, "volume": 2029122.0}, {"date": "2018-01-05", "close": 21.45, "volume": 2593480.0}, {"date": "2018-01-08", "close": 21.56, "volume": 2055395.0}, {"date": "2018-01-09", "close": 20.98, "volume": 1858689.0}, {"date": "2018-01-10", "close": 21.18, "volume": 1291344.0}, {"date": "2018-01-11", "close": 22.14, "volume": 2282696.0}, {"date": "2018-01-12", "close": 22.25, "volume": 1412443.0}, {"date": "2018-01-16", "close": 22.08, "volume": 2657549.0}, {"date": "2018-01-17", "close": 22.3, "volume": 1384528.0}, {"date": "2018-01-18", "close": 21.94, "volume": 1938375.0}, {"date": "2018-01-19", "close": 22.68, "volume": 2159213.0}, {"date": "2018-01-22", "close": 22.71, "volume": 1091932.0}, {"date": "2018-01-23", "close": 23.07, "volume": 1606345.0}, {"date": "2018-01-24", "close": 22.54, "volume": 1164813.0}, {"date": "2018-01-25", "close": 22.2, "volume": 1017576.0}, {"date": "2018-01-26", "close": 22.41, "volume": 1612298.0}, {"date": "2018-01-29", "close": 22.09, "volume": 988863.0}, {"date": "2018-01-30", "close": 22.25, "volume": 1085671.0}, {"date": "2018-01-31", "close": 22.24, "volume": 681218.0}, {"date": "2018-02-01", "close": 22.39, "volume": 780367.0}, {"date": "2018-02-02", "close": 21.81, "volume": 729130.0}, {"date": "2018-02-05", "close": 20.84, "volume": 1420110.0}, {"date": "2018-02-06", "close": 20.85, "volume": 1862218.0}, {"date": "2018-02-07", "close": 20.63, "volume": 929530.0}, {"date": "2018-02-08", "close": 19.86, "volume": 987391.0}, {"date": "2018-02-09", "close": 20.23, "volume": 1173961.0}, {"date": "2018-02-12", "close": 20.5, "volume": 1123223.0}, {"date": "2018-02-13", "close": 20.37, "volume": 1127551.0}, {"date": "2018-02-14", "close": 21.2, "volume": 1174839.0}, {"date": "2018-02-15", "close": 22.16, "volume": 1464066.0}, {"date": "2018-02-16", "close": 22.12, "volume": 1015466.0}, {"date": "2018-02-20", "close": 22.57, "volume": 1738737.0}, {"date": "2018-02-21", "close": 22.72, "volume": 1942509.0}, {"date": "2018-02-22", "close": 22.68, "volume": 1186606.0}, {"date": "2018-02-23", "close": 23.32, "volume": 1121655.0}, {"date": "2018-02-26", "close": 23.9, "volume": 1814762.0}, {"date": "2018-02-27", "close": 24.01, "volume": 2549006.0}, {"date": "2018-02-28", "close": 24.06, "volume": 3095593.0}, {"date": "2018-03-01", "close": 18.45, "volume": 14916310.0}, {"date": "2018-03-02", "close": 18.82, "volume": 7606723.0}, {"date": "2018-03-05", "close": 18.79, "volume": 3183894.0}, {"date": "2018-03-06", "close": 19.41, "volume": 3461871.0}, {"date": "2018-03-07", "close": 20.09, "volume": 4734557.0}, {"date": "2018-03-08", "close": 20.77, "volume": 1927529.0}, {"date": "2018-03-09", "close": 20.93, "volume": 2379038.0}, {"date": "2018-03-12", "close": 20.76, "volume": 2549994.0}, {"date": "2018-03-13", "close": 20.41, "volume": 2240665.0}, {"date": "2018-03-14", "close": 20.72, "volume": 1412701.0}, {"date": "2018-03-15", "close": 21.09, "volume": 1640056.0}, {"date": "2018-03-16", "close": 21.31, "volume": 2643682.0}, {"date": "2018-03-19", "close": 20.92, "volume": 2167048.0}, {"date": "2018-03-20", "close": 21.69, "volume": 2718180.0}, {"date": "2018-03-21", "close": 22.72, "volume": 3602254.0}, {"date": "2018-03-22", "close": 22.75, "volume": 2772910.0}, {"date": "2018-03-23", "close": 20.89, "volume": 4589288.0}, {"date": "2018-03-26", "close": 21.32, "volume": 1976841.0}, {"date": "2018-03-27", "close": 20.47, "volume": 1392729.0}, {"date": "2018-03-28", "close": 20.22, "volume": 2602604.0}, {"date": "2018-03-29", "close": 20.55, "volume": 1719961.0}, {"date": "2018-04-02", "close": 20.24, "volume": 1426106.0}, {"date": "2018-04-03", "close": 20.32, "volume": 950913.0}, {"date": "2018-04-04", "close": 20.6, "volume": 2050937.0}, {"date": "2018-04-05", "close": 20.78, "volume": 1665651.0}, {"date": "2018-04-06", "close": 20.14, "volume": 948217.0}, {"date": "2018-04-09", "close": 20.06, "volume": 2029142.0}, {"date": "2018-04-10", "close": 20.28, "volume": 1358739.0}, {"date": "2018-04-11", "close": 20.3, "volume": 802888.0}, {"date": "2018-04-12", "close": 20.87, "volume": 1344263.0}, {"date": "2018-04-13", "close": 20.73, "volume": 1353497.0}, {"date": "2018-04-16", "close": 20.93, "volume": 1076927.0}, {"date": "2018-04-17", "close": 21.22, "volume": 936770.0}, {"date": "2018-04-18", "close": 21.28, "volume": 781476.0}, {"date": "2018-04-19", "close": 21.31, "volume": 719586.0}, {"date": "2018-04-20", "close": 20.65, "volume": 1018975.0}, {"date": "2018-04-23", "close": 22.91, "volume": 29848480.0}, {"date": "2018-04-24", "close": 22.42, "volume": 10587220.0}, {"date": "2018-04-25", "close": 22.11, "volume": 6263895.0}, {"date": "2018-04-26", "close": 22.59, "volume": 4892246.0}, {"date": "2018-04-27", "close": 22.6, "volume": 2696898.0}, {"date": "2018-04-30", "close": 22.86, "volume": 3178408.0}, {"date": "2018-05-01", "close": 23.28, "volume": 2854473.0}, {"date": "2018-05-02", "close": 23.63, "volume": 4924197.0}, {"date": "2018-05-03", "close": 24.39, "volume": 4537785.0}, {"date": "2018-05-04", "close": 24.26, "volume": 4956513.0}, {"date": "2018-05-07", "close": 25.38, "volume": 5079349.0}, {"date": "2018-05-08", "close": 26.47, "volume": 5641785.0}, {"date": "2018-05-09", "close": 27.13, "volume": 9524710.0}, {"date": "2018-05-10", "close": 28.52, "volume": 7377948.0}, {"date": "2018-05-11", "close": 27.35, "volume": 8751564.0}, {"date": "2018-05-14", "close": 27.14, "volume": 7037585.0}, {"date": "2018-05-15", "close": 27.54, "volume": 4494273.0}, {"date": "2018-05-16", "close": 27.65, "volume": 3540181.0}, {"date": "2018-05-17", "close": 27.68, "volume": 3104682.0}, {"date": "2018-05-18", "close": 28.12, "volume": 4366753.0}, {"date": "2018-05-21", "close": 27.83, "volume": 4808546.0}, {"date": "2018-05-22", "close": 26.9, "volume": 6340447.0}, {"date": "2018-05-23", "close": 27.32, "volume": 5606281.0}, {"date": "2018-05-24", "close": 27.24, "volume": 3503944.0}, {"date": "2018-05-25", "close": 27.41, "volume": 4011326.0}, {"date": "2018-05-29", "close": 27.25, "volume": 4771615.0}, {"date": "2018-05-30", "close": 27.78, "volume": 9036463.0}, {"date": "2018-05-31", "close": 25.68, "volume": 21195020.0}, {"date": "2018-06-01", "close": 26.29, "volume": 6303416.0}, {"date": "2018-06-04", "close": 26.1, "volume": 5798443.0}, {"date": "2018-06-05", "close": 26.54, "volume": 3653405.0}, {"date": "2018-06-06", "close": 26.71, "volume": 3508814.0}, {"date": "2018-06-07", "close": 25.88, "volume": 4456207.0}, {"date": "2018-06-08", "close": 25.83, "volume": 4444223.0}, {"date": "2018-06-11", "close": 25.92, "volume": 2869314.0}, {"date": "2018-06-12", "close": 26.25, "volume": 3276553.0}, {"date": "2018-06-13", "close": 26.15, "volume": 3490841.0}, {"date": "2018-06-14", "close": 26.72, "volume": 5704377.0}, {"date": "2018-06-15", "close": 26.78, "volume": 5431206.0}, {"date": "2018-06-18", "close": 28.64, "volume": 9858334.0}, {"date": "2018-06-19", "close": 28.15, "volume": 9260275.0}, {"date": "2018-06-20", "close": 29.01, "volume": 14337990.0}, {"date": "2018-06-21", "close": 27.61, "volume": 7673479.0}, {"date": "2018-06-22", "close": 26.84, "volume": 10686890.0}, {"date": "2018-06-25", "close": 25.45, "volume": 6997325.0}, {"date": "2018-06-26", "close": 25.85, "volume": 4191504.0}, {"date": "2018-06-27", "close": 24.52, "volume": 6700532.0}, {"date": "2018-06-28", "close": 24.92, "volume": 3454231.0}, {"date": "2018-06-29", "close": 24.99, "volume": 3214343.0}, {"date": "2018-07-02", "close": 25.56, "volume": 2475644.0}, {"date": "2018-07-03", "close": 25.31, "volume": 1311022.0}, {"date": "2018-07-05", "close": 25.91, "volume": 1995713.0}, {"date": "2018-07-06", "close": 26.14, "volume": 2238595.0}, {"date": "2018-07-09", "close": 26.61, "volume": 2583360.0}, {"date": "2018-07-10", "close": 26.17, "volume": 2690520.0}, {"date": "2018-07-11", "close": 26.25, "volume": 2123882.0}, {"date": "2018-07-12", "close": 26.75, "volume": 2541720.0}, {"date": "2018-07-13", "close": 26.28, "volume": 1817179.0}, {"date": "2018-07-16", "close": 26.36, "volume": 1409532.0}, {"date": "2018-07-17", "close": 27.32, "volume": 4598543.0}, {"date": "2018-07-18", "close": 26.89, "volume": 1953189.0}, {"date": "2018-07-19", "close": 26.39, "volume": 1904983.0}, {"date": "2018-07-20", "close": 26.13, "volume": 1947747.0}, {"date": "2018-07-23", "close": 26.65, "volume": 1903055.0}, {"date": "2018-07-24", "close": 25.92, "volume": 2521255.0}, {"date": "2018-07-25", "close": 26.47, "volume": 1838454.0}, {"date": "2018-07-26", "close": 26.44, "volume": 1808705.0}, {"date": "2018-07-27", "close": 24.86, "volume": 3246866.0}, {"date": "2018-07-30", "close": 23.78, "volume": 3878960.0}, {"date": "2018-07-31", "close": 23.96, "volume": 3423764.0}, {"date": "2018-08-01", "close": 23.67, "volume": 2842145.0}, {"date": "2018-08-02", "close": 24.61, "volume": 2687228.0}, {"date": "2018-08-03", "close": 24.48, "volume": 1508941.0}, {"date": "2018-08-06", "close": 24.89, "volume": 1346994.0}, {"date": "2018-08-07", "close": 25.56, "volume": 2839694.0}, {"date": "2018-08-08", "close": 25.69, "volume": 1517221.0}, {"date": "2018-08-09", "close": 26.15, "volume": 1967770.0}, {"date": "2018-08-10", "close": 25.81, "volume": 1448729.0}, {"date": "2018-08-13", "close": 25.19, "volume": 1420818.0}, {"date": "2018-08-14", "close": 25.71, "volume": 1384866.0}, {"date": "2018-08-15", "close": 25.2, "volume": 1569833.0}, {"date": "2018-08-16", "close": 25.32, "volume": 1341867.0}, {"date": "2018-08-17", "close": 24.57, "volume": 1689061.0}, {"date": "2018-08-20", "close": 25.14, "volume": 1632087.0}, {"date": "2018-08-21", "close": 25.38, "volume": 1651962.0}, {"date": "2018-08-22", "close": 25.69, "volume": 1717396.0}, {"date": "2018-08-23", "close": 25.86, "volume": 3122195.0}, {"date": "2018-08-24", "close": 26.63, "volume": 3282972.0}, {"date": "2018-08-27", "close": 26.0, "volume": 3080498.0}, {"date": "2018-08-28", "close": 26.61, "volume": 6941216.0}, {"date": "2018-08-29", "close": 23.7, "volume": 19208020.0}, {"date": "2018-08-30", "close": 23.83, "volume": 8549439.0}, {"date": "2018-08-31", "close": 24.56, "volume": 5091038.0}, {"date": "2018-09-04", "close": 24.61, "volume": 3910746.0}, {"date": "2018-09-05", "close": 23.56, "volume": 5166850.0}, {"date": "2018-09-06", "close": 24.33, "volume": 3924720.0}, {"date": "2018-09-07", "close": 24.55, "volume": 2641431.0}, {"date": "2018-09-10", "close": 24.67, "volume": 2203802.0}, {"date": "2018-09-11", "close": 25.15, "volume": 2019317.0}, {"date": "2018-09-12", "close": 24.84, "volume": 1804115.0}, {"date": "2018-09-13", "close": 24.91, "volume": 1486178.0}, {"date": "2018-09-14", "close": 24.74, "volume": 2516926.0}, {"date": "2018-09-17", "close": 23.77, "volume": 3245284.0}, {"date": "2018-09-18", "close": 24.04, "volume": 2082963.0}, {"date": "2018-09-19", "close": 23.55, "volume": 2598549.0}, {"date": "2018-09-20", "close": 23.92, "volume": 2304759.0}, {"date": "2018-09-21", "close": 23.64, "volume": 3942052.0}, {"date": "2018-09-24", "close": 23.81, "volume": 2380024.0}, {"date": "2018-09-25", "close": 24.0, "volume": 2148263.0}, {"date": "2018-09-26", "close": 23.76, "volume": 3671721.0}, {"date": "2018-09-27", "close": 23.58, "volume": 2694241.0}, {"date": "2018-09-28", "close": 23.91, "volume": 4124938.0}, {"date": "2018-10-01", "close": 22.51, "volume": 4164959.0}, {"date": "2018-10-02", "close": 22.03, "volume": 5169817.0}, {"date": "2018-10-03", "close": 22.36, "volume": 1961496.0}, {"date": "2018-10-04", "close": 21.18, "volume": 2975389.0}, {"date": "2018-10-05", "close": 20.89, "volume": 3598521.0}, {"date": "2018-10-08", "close": 19.93, "volume": 4168824.0}, {"date": "2018-10-09", "close": 19.72, "volume": 4040279.0}, {"date": "2018-10-10", "close": 18.98, "volume": 5142512.0}, {"date": "2018-10-11", "close": 18.85, "volume": 4075509.0}, {"date": "2018-10-12", "close": 19.21, "volume": 3179661.0}, {"date": "2018-10-15", "close": 19.08, "volume": 2812501.0}, {"date": "2018-10-16", "close": 20.07, "volume": 2614551.0}, {"date": "2018-10-17", "close": 19.84, "volume": 1433236.0}, {"date": "2018-10-18", "close": 18.99, "volume": 1811557.0}, {"date": "2018-10-19", "close": 18.02, "volume": 2584608.0}, {"date": "2018-10-22", "close": 18.75, "volume": 2255904.0}, {"date": "2018-10-23", "close": 18.44, "volume": 2124523.0}, {"date": "2018-10-24", "close": 17.35, "volume": 2270306.0}, {"date": "2018-10-25", "close": 18.41, "volume": 3627464.0}, {"date": "2018-10-26", "close": 17.67, "volume": 2743806.0}, {"date": "2018-10-29", "close": 17.26, "volume": 2582020.0}, {"date": "2018-10-30", "close": 17.48, "volume": 1483996.0}, {"date": "2018-10-31", "close": 18.0, "volume": 2104515.0}, {"date": "2018-11-01", "close": 18.62, "volume": 1959942.0}, {"date": "2018-11-02", "close": 18.44, "volume": 1896151.0}, {"date": "2018-11-05", "close": 18.21, "volume": 1611236.0}, {"date": "2018-11-06", "close": 18.56, "volume": 1450478.0}, {"date": "2018-11-07", "close": 19.25, "volume": 1596769.0}, {"date": "2018-11-08", "close": 18.98, "volume": 1410259.0}, {"date": "2018-11-09", "close": 18.49, "volume": 1608484.0}, {"date": "2018-11-12", "close": 17.76, "volume": 1821200.0}, {"date": "2018-11-13", "close": 17.81, "volume": 1225753.0}, {"date": "2018-11-14", "close": 17.67, "volume": 1293250.0}, {"date": "2018-11-15", "close": 18.06, "volume": 1859818.0}, {"date": "2018-11-16", "close": 17.9, "volume": 997804.0}, {"date": "2018-11-19", "close": 16.66, "volume": 3275954.0}, {"date": "2018-11-20", "close": 16.19, "volume": 3874403.0}, {"date": "2018-11-21", "close": 16.8, "volume": 2006386.0}, {"date": "2018-11-23", "close": 17.0, "volume": 790118.0}, {"date": "2018-11-26", "close": 17.28, "volume": 2385163.0}, {"date": "2018-11-27", "close": 17.41, "volume": 2095207.0}, {"date": "2018-11-28", "close": 18.19, "volume": 4411590.0}, {"date": "2018-11-29", "close": 18.13, "volume": 9520813.0}, {"date": "2018-11-30", "close": 18.79, "volume": 4482564.0}, {"date": "2018-12-03", "close": 19.2, "volume": 2611589.0}, {"date": "2018-12-04", "close": 18.36, "volume": 2667461.0}, {"date": "2018-12-06", "close": 18.85, "volume": 1964910.0}, {"date": "2018-12-07", "close": 18.16, "volume": 1549100.0}, {"date": "2018-12-10", "close": 18.6, "volume": 1491215.0}, {"date": "2018-12-11", "close": 18.76, "volume": 1687350.0}, {"date": "2018-12-12", "close": 19.24, "volume": 2370060.0}, {"date": "2018-12-13", "close": 18.53, "volume": 1926929.0}, {"date": "2018-12-14", "close": 18.18, "volume": 1671530.0}, {"date": "2018-12-17", "close": 17.54, "volume": 2141046.0}, {"date": "2018-12-18", "close": 18.05, "volume": 1824999.0}, {"date": "2018-12-19", "close": 18.02, "volume": 2682172.0}, {"date": "2018-12-20", "close": 16.82, "volume": 3286217.0}, {"date": "2018-12-21", "close": 16.03, "volume": 3796562.0}, {"date": "2018-12-24", "close": 15.76, "volume": 2051713.0}, {"date": "2018-12-26", "close": 16.84, "volume": 2374570.0}, {"date": "2018-12-27", "close": 17.13, "volume": 2123109.0}, {"date": "2018-12-28", "close": 16.91, "volume": 2043377.0}, {"date": "2018-12-31", "close": 16.88, "volume": 2474765.0}, {"date": "2019-01-02", "close": 18.38, "volume": 6579329.0}, {"date": "2019-01-03", "close": 17.66, "volume": 2292986.0}, {"date": "2019-01-04", "close": 18.57, "volume": 2032571.0}, {"date": "2019-01-07", "close": 19.26, "volume": 2801872.0}, {"date": "2019-01-08", "close": 19.22, "volume": 1573050.0}, {"date": "2019-01-09", "close": 19.3, "volume": 1183637.0}, {"date": "2019-01-10", "close": 19.16, "volume": 1353109.0}, {"date": "2019-01-11", "close": 19.06, "volume": 1329765.0}, {"date": "2019-01-14", "close": 18.59, "volume": 1644086.0}, {"date": "2019-01-15", "close": 19.33, "volume": 1709186.0}, {"date": "2019-01-16", "close": 19.17, "volume": 1220824.0}, {"date": "2019-01-17", "close": 19.55, "volume": 803362.0}, {"date": "2019-01-18", "close": 19.88, "volume": 1188974.0}, {"date": "2019-01-22", "close": 19.45, "volume": 1610347.0}, {"date": "2019-01-23", "close": 19.29, "volume": 798077.0}, {"date": "2019-01-24", "close": 19.85, "volume": 1133033.0}, {"date": "2019-01-25", "close": 20.2, "volume": 1818727.0}, {"date": "2019-01-28", "close": 20.31, "volume": 1236808.0}, {"date": "2019-01-29", "close": 19.75, "volume": 964849.0}, {"date": "2019-01-30", "close": 20.37, "volume": 980249.0}, {"date": "2019-01-31", "close": 20.92, "volume": 1532710.0}, {"date": "2019-02-01", "close": 21.27, "volume": 1543737.0}, {"date": "2019-02-04", "close": 21.57, "volume": 1407456.0}, {"date": "2019-02-05", "close": 23.45, "volume": 8375547.0}, {"date": "2019-02-06", "close": 23.27, "volume": 2942619.0}, {"date": "2019-02-07", "close": 22.79, "volume": 2203439.0}, {"date": "2019-02-08", "close": 23.51, "volume": 2207634.0}, {"date": "2019-02-11", "close": 23.46, "volume": 1760800.0}, {"date": "2019-02-12", "close": 24.15, "volume": 2149829.0}, {"date": "2019-02-13", "close": 24.16, "volume": 1570983.0}, {"date": "2019-02-14", "close": 24.23, "volume": 1552136.0}, {"date": "2019-02-15", "close": 24.6, "volume": 1822955.0}, {"date": "2019-02-19", "close": 24.42, "volume": 1682516.0}, {"date": "2019-02-20", "close": 24.16, "volume": 1327617.0}, {"date": "2019-02-21", "close": 24.29, "volume": 1103713.0}, {"date": "2019-02-22", "close": 24.49, "volume": 1678323.0}, {"date": "2019-02-25", "close": 24.2, "volume": 2467845.0}, {"date": "2019-02-26", "close": 24.33, "volume": 2131635.0}, {"date": "2019-02-27", "close": 24.88, "volume": 5130647.0}, {"date": "2019-02-28", "close": 20.24, "volume": 16976480.0}, {"date": "2019-03-01", "close": 20.09, "volume": 6530675.0}, {"date": "2019-03-04", "close": 19.52, "volume": 3755746.0}, {"date": "2019-03-05", "close": 19.15, "volume": 3205760.0}, {"date": "2019-03-06", "close": 18.8, "volume": 3631785.0}, {"date": "2019-03-07", "close": 18.93, "volume": 2988075.0}, {"date": "2019-03-08", "close": 19.12, "volume": 2960388.0}, {"date": "2019-03-11", "close": 19.81, "volume": 3062926.0}, {"date": "2019-03-12", "close": 20.22, "volume": 3015578.0}, {"date": "2019-03-13", "close": 19.81, "volume": 2508924.0}, {"date": "2019-03-14", "close": 19.69, "volume": 1677448.0}, {"date": "2019-03-15", "close": 19.87, "volume": 2275672.0}, {"date": "2019-03-18", "close": 19.9, "volume": 1541838.0}, {"date": "2019-03-19", "close": 20.0, "volume": 2137794.0}, {"date": "2019-03-20", "close": 19.62, "volume": 1708366.0}, {"date": "2019-03-21", "close": 19.95, "volume": 1258937.0}, {"date": "2019-03-22", "close": 19.07, "volume": 2006691.0}, {"date": "2019-03-25", "close": 19.08, "volume": 2118634.0}, {"date": "2019-03-26", "close": 19.21, "volume": 1175952.0}, {"date": "2019-03-27", "close": 18.84, "volume": 1699375.0}, {"date": "2019-03-28", "close": 19.06, "volume": 815920.0}, {"date": "2019-03-29", "close": 19.31, "volume": 1230885.0}, {"date": "2019-04-01", "close": 19.49, "volume": 1148457.0}, {"date": "2019-04-02", "close": 19.59, "volume": 1164049.0}, {"date": "2019-04-03", "close": 20.12, "volume": 2294531.0}, {"date": "2019-04-04", "close": 19.55, "volume": 2148247.0}, {"date": "2019-04-05", "close": 19.7, "volume": 1337013.0}, {"date": "2019-04-08", "close": 19.51, "volume": 1317920.0}, {"date": "2019-04-09", "close": 19.52, "volume": 1196621.0}, {"date": "2019-04-10", "close": 19.76, "volume": 1306207.0}, {"date": "2019-04-11", "close": 19.74, "volume": 868837.0}, {"date": "2019-04-12", "close": 19.7, "volume": 890089.0}, {"date": "2019-04-15", "close": 19.72, "volume": 913929.0}, {"date": "2019-04-16", "close": 19.29, "volume": 1363926.0}, {"date": "2019-04-17", "close": 18.8, "volume": 1823672.0}, {"date": "2019-04-18", "close": 18.84, "volume": 2008384.0}, {"date": "2019-04-22", "close": 19.72, "volume": 4410919.0}, {"date": "2019-04-23", "close": 20.26, "volume": 2934600.0}, {"date": "2019-04-24", "close": 20.55, "volume": 1801607.0}, {"date": "2019-04-25", "close": 20.13, "volume": 1504192.0}, {"date": "2019-04-26", "close": 20.45, "volume": 1279332.0}, {"date": "2019-04-29", "close": 20.69, "volume": 1553233.0}, {"date": "2019-04-30", "close": 20.62, "volume": 1312717.0}, {"date": "2019-05-01", "close": 20.22, "volume": 1009894.0}, {"date": "2019-05-02", "close": 20.34, "volume": 918830.0}, {"date": "2019-05-03", "close": 20.81, "volume": 925223.0}, {"date": "2019-05-06", "close": 20.79, "volume": 1341843.0}, {"date": "2019-05-07", "close": 20.03, "volume": 1888560.0}, {"date": "2019-05-08", "close": 20.13, "volume": 1109744.0}, {"date": "2019-05-09", "close": 20.23, "volume": 1045603.0}, {"date": "2019-05-10", "close": 20.24, "volume": 1236732.0}, {"date": "2019-05-13", "close": 18.87, "volume": 1922032.0}, {"date": "2019-05-14", "close": 19.37, "volume": 925544.0}, {"date": "2019-05-15", "close": 19.54, "volume": 1855268.0}, {"date": "2019-05-16", "close": 19.96, "volume": 1598239.0}, {"date": "2019-05-17", "close": 19.67, "volume": 2130979.0}, {"date": "2019-05-20", "close": 19.25, "volume": 1259385.0}, {"date": "2019-05-21", "close": 19.53, "volume": 994814.0}, {"date": "2019-05-22", "close": 19.67, "volume": 1104985.0}, {"date": "2019-05-23", "close": 19.39, "volume": 1634096.0}, {"date": "2019-05-24", "close": 19.4, "volume": 976097.0}, {"date": "2019-05-28", "close": 19.45, "volume": 2075795.0}, {"date": "2019-05-29", "close": 19.21, "volume": 1702270.0}, {"date": "2019-05-30", "close": 19.18, "volume": 2717077.0}, {"date": "2019-05-31", "close": 18.49, "volume": 4144075.0}, {"date": "2019-06-03", "close": 17.93, "volume": 6145639.0}, {"date": "2019-06-04", "close": 17.18, "volume": 18703930.0}, {"date": "2019-06-05", "close": 17.04, "volume": 4496936.0}, {"date": "2019-06-06", "close": 17.63, "volume": 2847073.0}, {"date": "2019-06-07", "close": 17.41, "volume": 2859508.0}, {"date": "2019-06-10", "close": 17.77, "volume": 2788102.0}, {"date": "2019-06-11", "close": 17.72, "volume": 3471142.0}, {"date": "2019-06-12", "close": 17.89, "volume": 2368783.0}, {"date": "2019-06-13", "close": 17.94, "volume": 2297149.0}, {"date": "2019-06-14", "close": 17.8, "volume": 2832838.0}, {"date": "2019-06-17", "close": 18.08, "volume": 2853940.0}, {"date": "2019-06-18", "close": 18.27, "volume": 2141390.0}, {"date": "2019-06-19", "close": 18.38, "volume": 2077051.0}, {"date": "2019-06-20", "close": 18.56, "volume": 2293112.0}, {"date": "2019-06-21", "close": 18.18, "volume": 3967551.0}, {"date": "2019-06-24", "close": 17.87, "volume": 2556775.0}, {"date": "2019-06-25", "close": 17.61, "volume": 2211249.0}, {"date": "2019-06-26", "close": 17.39, "volume": 2101238.0}, {"date": "2019-06-27", "close": 17.55, "volume": 1419278.0}, {"date": "2019-06-28", "close": 17.61, "volume": 3808815.0}, {"date": "2019-07-01", "close": 17.51, "volume": 1725664.0}, {"date": "2019-07-02", "close": 17.35, "volume": 1135759.0}, {"date": "2019-07-03", "close": 17.59, "volume": 657492.0}, {"date": "2019-07-05", "close": 17.45, "volume": 891712.0}, {"date": "2019-07-08", "close": 17.13, "volume": 1010386.0}, {"date": "2019-07-09", "close": 17.27, "volume": 1222752.0}, {"date": "2019-07-10", "close": 17.43, "volume": 1763075.0}, {"date": "2019-07-11", "close": 17.45, "volume": 1478278.0}, {"date": "2019-07-12", "close": 17.51, "volume": 849326.0}, {"date": "2019-07-15", "close": 17.33, "volume": 775208.0}, {"date": "2019-07-16", "close": 17.31, "volume": 1105174.0}, {"date": "2019-07-17", "close": 17.12, "volume": 1186853.0}, {"date": "2019-07-18", "close": 16.98, "volume": 1128322.0}, {"date": "2019-07-19", "close": 16.75, "volume": 1656321.0}, {"date": "2019-07-22", "close": 16.53, "volume": 1515488.0}, {"date": "2019-07-23", "close": 16.5, "volume": 1081967.0}, {"date": "2019-07-24", "close": 16.79, "volume": 1238284.0}, {"date": "2019-07-25", "close": 16.92, "volume": 878543.0}, {"date": "2019-07-26", "close": 16.97, "volume": 992843.0}, {"date": "2019-07-29", "close": 16.86, "volume": 1895388.0}, {"date": "2019-07-30", "close": 16.82, "volume": 820261.0}, {"date": "2019-07-31", "close": 16.54, "volume": 1316123.0}, {"date": "2019-08-01", "close": 16.09, "volume": 1779761.0}, {"date": "2019-08-02", "close": 15.54, "volume": 2628507.0}, {"date": "2019-08-05", "close": 14.78, "volume": 2438153.0}, {"date": "2019-08-06", "close": 14.39, "volume": 1696475.0}, {"date": "2019-08-07", "close": 14.27, "volume": 1771425.0}, {"date": "2019-08-08", "close": 14.51, "volume": 1215855.0}, {"date": "2019-08-09", "close": 13.98, "volume": 1774145.0}, {"date": "2019-08-12", "close": 13.46, "volume": 1846716.0}, {"date": "2019-08-13", "close": 13.58, "volume": 2067728.0}, {"date": "2019-08-14", "close": 13.03, "volume": 3027930.0}, {"date": "2019-08-15", "close": 13.14, "volume": 2169363.0}, {"date": "2019-08-16", "close": 13.35, "volume": 1358111.0}, {"date": "2019-08-19", "close": 13.45, "volume": 975495.0}, {"date": "2019-08-20", "close": 13.4, "volume": 1023640.0}, {"date": "2019-08-21", "close": 13.53, "volume": 997752.0}, {"date": "2019-08-22", "close": 13.53, "volume": 1340111.0}, {"date": "2019-08-23", "close": 13.76, "volume": 3403419.0}, {"date": "2019-08-26", "close": 13.89, "volume": 1920211.0}, {"date": "2019-08-27", "close": 13.68, "volume": 2332612.0}, {"date": "2019-08-28", "close": 13.83, "volume": 4930778.0}, {"date": "2019-08-29", "close": 14.13, "volume": 11111540.0}, {"date": "2019-08-30", "close": 14.63, "volume": 5525438.0}, {"date": "2019-09-03", "close": 14.85, "volume": 4552584.0}, {"date": "2019-09-04", "close": 16.67, "volume": 11100070.0}, {"date": "2019-09-05", "close": 17.14, "volume": 5312911.0}, {"date": "2019-09-06", "close": 17.41, "volume": 4750264.0}, {"date": "2019-09-09", "close": 17.7, "volume": 3055923.0}, {"date": "2019-09-10", "close": 17.69, "volume": 2576804.0}, {"date": "2019-09-11", "close": 17.7, "volume": 3228254.0}, {"date": "2019-09-12", "close": 17.64, "volume": 1988064.0}, {"date": "2019-09-13", "close": 17.9, "volume": 2131769.0}, {"date": "2019-09-16", "close": 17.7, "volume": 2130964.0}, {"date": "2019-09-17", "close": 17.77, "volume": 1792935.0}, {"date": "2019-09-18", "close": 17.36, "volume": 1778505.0}, {"date": "2019-09-19", "close": 17.36, "volume": 1270438.0}, {"date": "2019-09-20", "close": 17.55, "volume": 2405907.0}, {"date": "2019-09-23", "close": 17.09, "volume": 1707785.0}, {"date": "2019-09-24", "close": 16.74, "volume": 2899564.0}, {"date": "2019-09-25", "close": 17.16, "volume": 1363431.0}, {"date": "2019-09-26", "close": 17.05, "volume": 832137.0}, {"date": "2019-09-27", "close": 15.96, "volume": 4503411.0}, {"date": "2019-09-30", "close": 16.56, "volume": 1722791.0}, {"date": "2019-10-01", "close": 16.75, "volume": 2504000.0}, {"date": "2019-10-02", "close": 16.92, "volume": 2268182.0}, {"date": "2019-10-03", "close": 16.95, "volume": 1372214.0}, {"date": "2019-10-04", "close": 17.09, "volume": 1133883.0}, {"date": "2019-10-07", "close": 16.92, "volume": 2147600.0}, {"date": "2019-10-08", "close": 16.42, "volume": 1472964.0}, {"date": "2019-10-09", "close": 16.63, "volume": 940833.0}, {"date": "2019-10-10", "close": 16.4, "volume": 1098922.0}, {"date": "2019-10-11", "close": 16.75, "volume": 1397849.0}, {"date": "2019-10-14", "close": 16.78, "volume": 2005490.0}, {"date": "2019-10-15", "close": 16.83, "volume": 1088408.0}, {"date": "2019-10-16", "close": 16.45, "volume": 1145188.0}, {"date": "2019-10-17", "close": 16.41, "volume": 791504.0}, {"date": "2019-10-18", "close": 15.78, "volume": 1527031.0}, {"date": "2019-10-21", "close": 15.94, "volume": 1302359.0}, {"date": "2019-10-22", "close": 15.85, "volume": 695294.0}, {"date": "2019-10-23", "close": 15.77, "volume": 818787.0}, {"date": "2019-10-24", "close": 16.36, "volume": 1858730.0}, {"date": "2019-10-25", "close": 16.52, "volume": 790346.0}, {"date": "2019-10-28", "close": 16.8, "volume": 996080.0}, {"date": "2019-10-29", "close": 16.68, "volume": 686349.0}, {"date": "2019-10-30", "close": 16.84, "volume": 616209.0}, {"date": "2019-10-31", "close": 16.92, "volume": 1115646.0}, {"date": "2019-11-01", "close": 17.1, "volume": 697575.0}, {"date": "2019-11-04", "close": 16.88, "volume": 729798.0}, {"date": "2019-11-05", "close": 16.46, "volume": 1027458.0}, {"date": "2019-11-06", "close": 16.52, "volume": 1156727.0}, {"date": "2019-11-07", "close": 16.71, "volume": 786125.0}, {"date": "2019-11-08", "close": 16.95, "volume": 661553.0}, {"date": "2019-11-11", "close": 16.44, "volume": 889474.0}, {"date": "2019-11-12", "close": 15.59, "volume": 2359533.0}, {"date": "2019-11-13", "close": 16.18, "volume": 1731850.0}, {"date": "2019-11-14", "close": 15.81, "volume": 1066691.0}, {"date": "2019-11-15", "close": 15.94, "volume": 853063.0}, {"date": "2019-11-18", "close": 15.99, "volume": 834494.0}, {"date": "2019-11-19", "close": 16.17, "volume": 765213.0}, {"date": "2019-11-20", "close": 15.94, "volume": 1428329.0}, {"date": "2019-11-21", "close": 15.86, "volume": 941535.0}, {"date": "2019-11-22", "close": 15.99, "volume": 1085597.0}, {"date": "2019-11-25", "close": 16.47, "volume": 944229.0}, {"date": "2019-11-26", "close": 16.7, "volume": 4117054.0}, {"date": "2019-11-27", "close": 18.62, "volume": 11618260.0}, {"date": "2019-11-29", "close": 18.24, "volume": 2529612.0}, {"date": "2019-12-02", "close": 18.1, "volume": 2815078.0}, {"date": "2019-12-03", "close": 18.11, "volume": 1217712.0}, {"date": "2019-12-04", "close": 17.6, "volume": 1417461.0}, {"date": "2019-12-05", "close": 17.39, "volume": 1378524.0}, {"date": "2019-12-06", "close": 17.34, "volume": 1177018.0}, {"date": "2019-12-09", "close": 17.25, "volume": 1812806.0}, {"date": "2019-12-10", "close": 17.2, "volume": 1027173.0}, {"date": "2019-12-11", "close": 17.02, "volume": 1218969.0}, {"date": "2019-12-12", "close": 16.54, "volume": 1308461.0}, {"date": "2019-12-13", "close": 16.92, "volume": 891421.0}, {"date": "2019-12-16", "close": 17.12, "volume": 1036926.0}, {"date": "2019-12-17", "close": 16.76, "volume": 963322.0}, {"date": "2019-12-18", "close": 17.21, "volume": 943563.0}, {"date": "2019-12-19", "close": 17.57, "volume": 1090752.0}, {"date": "2019-12-20", "close": 17.53, "volume": 1432298.0}, {"date": "2019-12-23", "close": 17.39, "volume": 1211952.0}, {"date": "2019-12-24", "close": 17.24, "volume": 444834.0}, {"date": "2019-12-26", "close": 17.25, "volume": 909367.0}, {"date": "2019-12-27", "close": 17.02, "volume": 1160346.0}, {"date": "2019-12-30", "close": 16.75, "volume": 1378902.0}, {"date": "2019-12-31", "close": 16.78, "volume": 1311571.0}, {"date": "2020-01-02", "close": 17.24, "volume": 1470224.0}, {"date": "2020-01-03", "close": 16.94, "volume": 731563.0}, {"date": "2020-01-06", "close": 17.32, "volume": 1183875.0}, {"date": "2020-01-07", "close": 16.97, "volume": 1550480.0}, {"date": "2020-01-08", "close": 16.86, "volume": 2803337.0}, {"date": "2020-01-09", "close": 16.98, "volume": 1291308.0}, {"date": "2020-01-10", "close": 16.81, "volume": 1002819.0}, {"date": "2020-01-13", "close": 16.6, "volume": 1210522.0}, {"date": "2020-01-14", "close": 16.22, "volume": 1468447.0}, {"date": "2020-01-15", "close": 16.08, "volume": 1619449.0}, {"date": "2020-01-16", "close": 16.6, "volume": 2783171.0}, {"date": "2020-01-17", "close": 16.27, "volume": 1071731.0}, {"date": "2020-01-21", "close": 16.27, "volume": 1339303.0}, {"date": "2020-01-22", "close": 16.18, "volume": 1252844.0}, {"date": "2020-01-23", "close": 16.33, "volume": 2457048.0}, {"date": "2020-01-24", "close": 16.21, "volume": 1169824.0}, {"date": "2020-01-27", "close": 15.34, "volume": 1993297.0}, {"date": "2020-01-28", "close": 15.22, "volume": 2698033.0}, {"date": "2020-01-29", "close": 15.29, "volume": 1306996.0}, {"date": "2020-01-30", "close": 15.22, "volume": 830457.0}, {"date": "2020-01-31", "close": 15.03, "volume": 1649925.0}, {"date": "2020-02-03", "close": 15.16, "volume": 1087017.0}, {"date": "2020-02-04", "close": 15.55, "volume": 1381177.0}, {"date": "2020-02-05", "close": 15.55, "volume": 857272.0}, {"date": "2020-02-06", "close": 15.76, "volume": 658174.0}, {"date": "2020-02-07", "close": 15.45, "volume": 925382.0}, {"date": "2020-02-10", "close": 15.66, "volume": 3487618.0}, {"date": "2020-02-11", "close": 15.63, "volume": 777166.0}, {"date": "2020-02-12", "close": 15.59, "volume": 978995.0}, {"date": "2020-02-13", "close": 15.61, "volume": 774114.0}, {"date": "2020-02-14", "close": 15.89, "volume": 957533.0}, {"date": "2020-02-18", "close": 16.24, "volume": 1550341.0}, {"date": "2020-02-19", "close": 16.21, "volume": 2073367.0}, {"date": "2020-02-20", "close": 16.2, "volume": 1060215.0}, {"date": "2020-02-21", "close": 16.17, "volume": 3112138.0}, {"date": "2020-02-24", "close": 15.88, "volume": 3033731.0}, {"date": "2020-02-25", "close": 15.04, "volume": 2493622.0}, {"date": "2020-02-26", "close": 14.98, "volume": 3071073.0}, {"date": "2020-02-27", "close": 15.28, "volume": 6340928.0}, {"date": "2020-02-28", "close": 16.75, "volume": 5626602.0}, {"date": "2020-03-02", "close": 16.89, "volume": 2609901.0}, {"date": "2020-03-03", "close": 15.89, "volume": 2387542.0}, {"date": "2020-03-04", "close": 15.38, "volume": 2622106.0}, {"date": "2020-03-05", "close": 15.01, "volume": 2297436.0}, {"date": "2020-03-06", "close": 14.68, "volume": 2317171.0}, {"date": "2020-03-09", "close": 13.04, "volume": 3032611.0}, {"date": "2020-03-10", "close": 12.93, "volume": 1947377.0}, {"date": "2020-03-11", "close": 12.23, "volume": 2817838.0}, {"date": "2020-03-12", "close": 10.6, "volume": 3104640.0}, {"date": "2020-03-13", "close": 10.93, "volume": 2887412.0}, {"date": "2020-03-16", "close": 9.12, "volume": 3395592.0}, {"date": "2020-03-17", "close": 9.23, "volume": 3533757.0}, {"date": "2020-03-18", "close": 9.64, "volume": 4722321.0}, {"date": "2020-03-19", "close": 11.65, "volume": 4313706.0}, {"date": "2020-03-20", "close": 12.48, "volume": 4014257.0}, {"date": "2020-03-23", "close": 12.03, "volume": 3192159.0}, {"date": "2020-03-24", "close": 12.29, "volume": 2432790.0}, {"date": "2020-03-25", "close": 12.77, "volume": 3386889.0}, {"date": "2020-03-26", "close": 13.85, "volume": 3044121.0}, {"date": "2020-03-27", "close": 13.42, "volume": 5992053.0}, {"date": "2020-03-30", "close": 14.0, "volume": 2287428.0}, {"date": "2020-03-31", "close": 14.04, "volume": 3213882.0}, {"date": "2020-04-01", "close": 14.17, "volume": 2960219.0}, {"date": "2020-04-02", "close": 14.71, "volume": 3049674.0}, {"date": "2020-04-03", "close": 14.43, "volume": 2235951.0}, {"date": "2020-04-06", "close": 15.34, "volume": 2713102.0}, {"date": "2020-04-07", "close": 14.71, "volume": 2631508.0}, {"date": "2020-04-08", "close": 15.13, "volume": 2370105.0}, {"date": "2020-04-09", "close": 15.43, "volume": 1918223.0}, {"date": "2020-04-13", "close": 15.4, "volume": 2299488.0}, {"date": "2020-04-14", "close": 15.37, "volume": 2006283.0}, {"date": "2020-04-15", "close": 15.35, "volume": 1929064.0}, {"date": "2020-04-16", "close": 15.4, "volume": 1401677.0}, {"date": "2020-04-17", "close": 15.49, "volume": 2051989.0}, {"date": "2020-04-20", "close": 16.01, "volume": 1625276.0}, {"date": "2020-04-21", "close": 15.8, "volume": 1763665.0}, {"date": "2020-04-22", "close": 15.72, "volume": 1183834.0}, {"date": "2020-04-23", "close": 15.92, "volume": 1237325.0}, {"date": "2020-04-24", "close": 15.88, "volume": 988919.0}, {"date": "2020-04-27", "close": 16.43, "volume": 1501679.0}, {"date": "2020-04-28", "close": 16.16, "volume": 1995694.0}, {"date": "2020-04-29", "close": 16.35, "volume": 1810557.0}, {"date": "2020-04-30", "close": 16.14, "volume": 1086525.0}, {"date": "2020-05-01", "close": 15.31, "volume": 1826535.0}, {"date": "2020-05-04", "close": 15.25, "volume": 1800789.0}, {"date": "2020-05-05", "close": 15.72, "volume": 1260230.0}, {"date": "2020-05-06", "close": 15.95, "volume": 1056520.0}, {"date": "2020-05-07", "close": 16.86, "volume": 3299070.0}, {"date": "2020-05-08", "close": 17.17, "volume": 2865104.0}, {"date": "2020-05-11", "close": 17.34, "volume": 1760106.0}, {"date": "2020-05-12", "close": 16.9, "volume": 1871057.0}, {"date": "2020-05-13", "close": 16.87, "volume": 1898161.0}, {"date": "2020-05-14", "close": 16.99, "volume": 1398981.0}, {"date": "2020-05-15", "close": 17.17, "volume": 1081286.0}, {"date": "2020-05-18", "close": 17.26, "volume": 1649508.0}, {"date": "2020-05-19", "close": 17.09, "volume": 1554000.0}, {"date": "2020-05-20", "close": 17.84, "volume": 1710033.0}, {"date": "2020-05-21", "close": 17.89, "volume": 1569152.0}, {"date": "2020-05-22", "close": 19.09, "volume": 3191592.0}, {"date": "2020-05-26", "close": 19.52, "volume": 3812553.0}, {"date": "2020-05-27", "close": 19.64, "volume": 7067079.0}, {"date": "2020-05-28", "close": 19.49, "volume": 11665440.0}, {"date": "2020-05-29", "close": 19.98, "volume": 4807493.0}, {"date": "2020-06-01", "close": 19.37, "volume": 4183275.0}, {"date": "2020-06-02", "close": 19.76, "volume": 3685516.0}, {"date": "2020-06-03", "close": 19.03, "volume": 5151933.0}, {"date": "2020-06-04", "close": 18.72, "volume": 2417292.0}, {"date": "2020-06-05", "close": 18.31, "volume": 2793022.0}, {"date": "2020-06-08", "close": 19.33, "volume": 2808746.0}, {"date": "2020-06-09", "close": 19.31, "volume": 2057188.0}, {"date": "2020-06-10", "close": 19.24, "volume": 2284984.0}, {"date": "2020-06-11", "close": 17.98, "volume": 2138228.0}, {"date": "2020-06-12", "close": 18.26, "volume": 1222234.0}, {"date": "2020-06-15", "close": 18.46, "volume": 1768375.0}, {"date": "2020-06-16", "close": 18.97, "volume": 1784172.0}, {"date": "2020-06-17", "close": 19.13, "volume": 1447541.0}, {"date": "2020-06-18", "close": 19.3, "volume": 1198333.0}, {"date": "2020-06-19", "close": 19.79, "volume": 5074169.0}, {"date": "2020-06-22", "close": 22.06, "volume": 12205980.0}, {"date": "2020-06-23", "close": 20.79, "volume": 5510465.0}, {"date": "2020-06-24", "close": 20.33, "volume": 3288748.0}, {"date": "2020-06-25", "close": 20.95, "volume": 2334015.0}, {"date": "2020-06-26", "close": 21.48, "volume": 4103656.0}, {"date": "2020-06-29", "close": 20.22, "volume": 2902796.0}, {"date": "2020-06-30", "close": 20.76, "volume": 3027964.0}, {"date": "2020-07-01", "close": 21.23, "volume": 1877503.0}, {"date": "2020-07-02", "close": 20.68, "volume": 1688551.0}, {"date": "2020-07-06", "close": 20.84, "volume": 2581257.0}, {"date": "2020-07-07", "close": 20.63, "volume": 1289520.0}, {"date": "2020-07-08", "close": 21.21, "volume": 1813230.0}, {"date": "2020-07-09", "close": 20.98, "volume": 1924961.0}, {"date": "2020-07-10", "close": 20.57, "volume": 1510422.0}, {"date": "2020-07-13", "close": 19.17, "volume": 3098846.0}, {"date": "2020-07-14", "close": 18.82, "volume": 2954973.0}, {"date": "2020-07-15", "close": 19.03, "volume": 1879036.0}, {"date": "2020-07-16", "close": 18.46, "volume": 2092659.0}, {"date": "2020-07-17", "close": 18.47, "volume": 1617697.0}, {"date": "2020-07-20", "close": 19.5, "volume": 3393578.0}, {"date": "2020-07-21", "close": 18.94, "volume": 1864329.0}, {"date": "2020-07-22", "close": 18.78, "volume": 1547655.0}, {"date": "2020-07-23", "close": 18.28, "volume": 2552818.0}, {"date": "2020-07-24", "close": 17.75, "volume": 1938572.0}, {"date": "2020-07-27", "close": 17.64, "volume": 1908078.0}, {"date": "2020-07-28", "close": 17.55, "volume": 1930326.0}, {"date": "2020-07-29", "close": 17.63, "volume": 1269842.0}, {"date": "2020-07-30", "close": 17.58, "volume": 1172788.0}, {"date": "2020-07-31", "close": 17.95, "volume": 1647192.0}, {"date": "2020-08-03", "close": 18.07, "volume": 1630375.0}, {"date": "2020-08-04", "close": 17.99, "volume": 1098945.0}, {"date": "2020-08-05", "close": 18.4, "volume": 1537953.0}, {"date": "2020-08-06", "close": 17.76, "volume": 1455020.0}, {"date": "2020-08-07", "close": 17.37, "volume": 1676754.0}, {"date": "2020-08-10", "close": 17.07, "volume": 1279127.0}, {"date": "2020-08-11", "close": 16.92, "volume": 1766735.0}, {"date": "2020-08-12", "close": 17.13, "volume": 1040747.0}, {"date": "2020-08-13", "close": 17.15, "volume": 1195708.0}, {"date": "2020-08-14", "close": 17.18, "volume": 1641063.0}, {"date": "2020-08-17", "close": 17.75, "volume": 1476009.0}, {"date": "2020-08-18", "close": 17.82, "volume": 1104676.0}, {"date": "2020-08-19", "close": 17.86, "volume": 1179430.0}, {"date": "2020-08-20", "close": 18.08, "volume": 868126.0}, {"date": "2020-08-21", "close": 17.76, "volume": 1223946.0}, {"date": "2020-08-24", "close": 17.86, "volume": 1223544.0}, {"date": "2020-08-25", "close": 18.03, "volume": 1314845.0}, {"date": "2020-08-26", "close": 19.29, "volume": 7798191.0}, {"date": "2020-08-27", "close": 20.24, "volume": 14075040.0}, {"date": "2020-08-28", "close": 20.0, "volume": 3946537.0}, {"date": "2020-08-31", "close": 19.63, "volume": 2881387.0}, {"date": "2020-09-01", "close": 20.05, "volume": 2000151.0}, {"date": "2020-09-02", "close": 20.53, "volume": 2356435.0}, {"date": "2020-09-03", "close": 19.02, "volume": 3176937.0}, {"date": "2020-09-04", "close": 18.59, "volume": 3343588.0}, {"date": "2020-09-08", "close": 18.23, "volume": 2536757.0}, {"date": "2020-09-09", "close": 18.62, "volume": 1690195.0}, {"date": "2020-09-10", "close": 18.14, "volume": 1517685.0}, {"date": "2020-09-11", "close": 17.78, "volume": 1522410.0}, {"date": "2020-09-14", "close": 17.55, "volume": 1570124.0}, {"date": "2020-09-15", "close": 17.66, "volume": 1353445.0}, {"date": "2020-09-16", "close": 18.05, "volume": 2998572.0}, {"date": "2020-09-17", "close": 17.8, "volume": 2848749.0}, {"date": "2020-09-18", "close": 17.85, "volume": 4772027.0}, {"date": "2020-09-21", "close": 17.97, "volume": 2147012.0}, {"date": "2020-09-22", "close": 17.95, "volume": 1356504.0}, {"date": "2020-09-23", "close": 17.38, "volume": 1588788.0}, {"date": "2020-09-24", "close": 17.24, "volume": 1562421.0}, {"date": "2020-09-25", "close": 17.41, "volume": 1256147.0}, {"date": "2020-09-28", "close": 17.67, "volume": 1187557.0}, {"date": "2020-09-29", "close": 17.45, "volume": 1111133.0}, {"date": "2020-09-30", "close": 17.36, "volume": 1555909.0}, {"date": "2020-10-01", "close": 17.52, "volume": 1470787.0}, {"date": "2020-10-02", "close": 17.1, "volume": 1547703.0}, {"date": "2020-10-05", "close": 17.22, "volume": 1950277.0}, {"date": "2020-10-06", "close": 17.16, "volume": 1741077.0}, {"date": "2020-10-07", "close": 17.38, "volume": 1241386.0}, {"date": "2020-10-08", "close": 17.73, "volume": 1616013.0}, {"date": "2020-10-09", "close": 17.91, "volume": 1193537.0}, {"date": "2020-10-12", "close": 18.04, "volume": 1095726.0}, {"date": "2020-10-13", "close": 17.98, "volume": 1272286.0}, {"date": "2020-10-14", "close": 17.53, "volume": 1879834.0}, {"date": "2020-10-15", "close": 17.31, "volume": 1189077.0}, {"date": "2020-10-16", "close": 17.21, "volume": 1036365.0}, {"date": "2020-10-19", "close": 16.51, "volume": 1767805.0}, {"date": "2020-10-20", "close": 16.09, "volume": 2787689.0}, {"date": "2020-10-21", "close": 16.43, "volume": 2339473.0}, {"date": "2020-10-22", "close": 16.54, "volume": 1302804.0}, {"date": "2020-10-23", "close": 16.5, "volume": 1928634.0}, {"date": "2020-10-26", "close": 16.18, "volume": 2214142.0}, {"date": "2020-10-27", "close": 16.2, "volume": 1108751.0}, {"date": "2020-10-28", "close": 16.07, "volume": 2612490.0}, {"date": "2020-10-29", "close": 16.07, "volume": 1385672.0}, {"date": "2020-10-30", "close": 15.5, "volume": 1514004.0}, {"date": "2020-11-02", "close": 15.36, "volume": 1231073.0}, {"date": "2020-11-03", "close": 15.9, "volume": 1700031.0}, {"date": "2020-11-04", "close": 16.3, "volume": 1459724.0}, {"date": "2020-11-05", "close": 17.06, "volume": 1349096.0}, {"date": "2020-11-06", "close": 16.92, "volume": 929255.0}, {"date": "2020-11-09", "close": 16.93, "volume": 1853723.0}, {"date": "2020-11-10", "close": 16.4, "volume": 1868158.0}, {"date": "2020-11-11", "close": 16.63, "volume": 1391551.0}, {"date": "2020-11-12", "close": 16.71, "volume": 1090513.0}, {"date": "2020-11-13", "close": 17.15, "volume": 1582576.0}, {"date": "2020-11-16", "close": 17.13, "volume": 1819306.0}, {"date": "2020-11-17", "close": 17.51, "volume": 1337587.0}, {"date": "2020-11-18", "close": 17.27, "volume": 1043876.0}, {"date": "2020-11-19", "close": 17.54, "volume": 945167.0}, {"date": "2020-11-20", "close": 17.6, "volume": 1105242.0}, {"date": "2020-11-23", "close": 17.44, "volume": 1010122.0}, {"date": "2020-11-24", "close": 17.6, "volume": 1284511.0}, {"date": "2020-11-25", "close": 18.15, "volume": 1585113.0}, {"date": "2020-11-27", "close": 18.46, "volume": 1313142.0}, {"date": "2020-11-30", "close": 18.69, "volume": 3234612.0}, {"date": "2020-12-01", "close": 18.54, "volume": 3320305.0}, {"date": "2020-12-02", "close": 16.91, "volume": 6203708.0}, {"date": "2020-12-03", "close": 16.85, "volume": 4598867.0}, {"date": "2020-12-04", "close": 16.93, "volume": 2581252.0}, {"date": "2020-12-07", "close": 17.2, "volume": 2318732.0}, {"date": "2020-12-08", "close": 17.43, "volume": 2000290.0}, {"date": "2020-12-09", "close": 17.22, "volume": 1502316.0}, {"date": "2020-12-10", "close": 17.35, "volume": 969484.0}, {"date": "2020-12-11", "close": 17.37, "volume": 1483938.0}, {"date": "2020-12-14", "close": 17.9, "volume": 2719146.0}, {"date": "2020-12-15", "close": 18.27, "volume": 1739016.0}, {"date": "2020-12-16", "close": 18.85, "volume": 3519766.0}, {"date": "2020-12-17", "close": 18.84, "volume": 1911932.0}, {"date": "2020-12-18", "close": 18.95, "volume": 3329361.0}, {"date": "2020-12-21", "close": 19.3, "volume": 2332207.0}, {"date": "2020-12-22", "close": 19.94, "volume": 2298435.0}, {"date": "2020-12-23", "close": 19.32, "volume": 1999424.0}, {"date": "2020-12-24", "close": 19.29, "volume": 1123227.0}, {"date": "2020-12-28", "close": 18.84, "volume": 1688314.0}, {"date": "2020-12-29", "close": 18.11, "volume": 1671287.0}, {"date": "2020-12-30", "close": 18.25, "volume": 1379448.0}, {"date": "2020-12-31", "close": 18.05, "volume": 1306949.0}, {"date": "2021-01-04", "close": 17.81, "volume": 2071373.0}, {"date": "2021-01-05", "close": 17.99, "volume": 1378554.0}, {"date": "2021-01-06", "close": 17.87, "volume": 2393633.0}, {"date": "2021-01-07", "close": 18.45, "volume": 2122914.0}, {"date": "2021-01-08", "close": 18.59, "volume": 1338223.0}, {"date": "2021-01-11", "close": 17.79, "volume": 4931005.0}, {"date": "2021-01-12", "close": 17.5, "volume": 5400486.0}, {"date": "2021-01-13", "close": 17.37, "volume": 2566023.0}, {"date": "2021-01-14", "close": 18.0, "volume": 3488572.0}, {"date": "2021-01-15", "close": 18.0, "volume": 2471880.0}, {"date": "2021-01-19", "close": 17.9, "volume": 3208919.0}, {"date": "2021-01-20", "close": 17.92, "volume": 1643705.0}, {"date": "2021-01-21", "close": 17.68, "volume": 1245887.0}, {"date": "2021-01-22", "close": 17.86, "volume": 1762281.0}, {"date": "2021-01-25", "close": 17.56, "volume": 2131721.0}, {"date": "2021-01-26", "close": 17.76, "volume": 1893560.0}, {"date": "2021-01-27", "close": 18.93, "volume": 6964424.0}, {"date": "2021-01-28", "close": 17.96, "volume": 3880172.0}, {"date": "2021-01-29", "close": 17.34, "volume": 2162178.0}, {"date": "2021-02-01", "close": 17.62, "volume": 1480602.0}, {"date": "2021-02-02", "close": 18.26, "volume": 1825735.0}, {"date": "2021-02-03", "close": 18.41, "volume": 3820334.0}, {"date": "2021-02-04", "close": 18.5, "volume": 2097935.0}, {"date": "2021-02-05", "close": 18.13, "volume": 2464753.0}, {"date": "2021-02-08", "close": 18.2, "volume": 1901254.0}, {"date": "2021-02-09", "close": 18.15, "volume": 2353981.0}, {"date": "2021-02-10", "close": 18.83, "volume": 2131996.0}, {"date": "2021-02-11", "close": 19.18, "volume": 2285811.0}, {"date": "2021-02-12", "close": 19.09, "volume": 1315338.0}, {"date": "2021-02-16", "close": 18.63, "volume": 3211125.0}, {"date": "2021-02-17", "close": 18.7, "volume": 2087195.0}, {"date": "2021-02-18", "close": 18.66, "volume": 2452128.0}, {"date": "2021-02-19", "close": 18.52, "volume": 3784912.0}, {"date": "2021-02-22", "close": 17.61, "volume": 3093977.0}, {"date": "2021-02-23", "close": 19.3, "volume": 11211020.0}, {"date": "2021-02-24", "close": 19.14, "volume": 2776590.0}, {"date": "2021-02-25", "close": 18.53, "volume": 2340245.0}, {"date": "2021-02-26", "close": 18.35, "volume": 2527024.0}, {"date": "2021-03-01", "close": 18.98, "volume": 2104503.0}, {"date": "2021-03-02", "close": 18.75, "volume": 4034845.0}, {"date": "2021-03-03", "close": 18.67, "volume": 5539664.0}, {"date": "2021-03-04", "close": 18.21, "volume": 3682609.0}, {"date": "2021-03-05", "close": 18.56, "volume": 3212498.0}, {"date": "2021-03-08", "close": 18.87, "volume": 3654609.0}, {"date": "2021-03-09", "close": 21.27, "volume": 7052804.0}, {"date": "2021-03-10", "close": 21.11, "volume": 5660803.0}, {"date": "2021-03-11", "close": 22.4, "volume": 4796968.0}, {"date": "2021-03-12", "close": 22.93, "volume": 4418365.0}, {"date": "2021-03-15", "close": 21.97, "volume": 3182106.0}, {"date": "2021-03-16", "close": 21.77, "volume": 1915812.0}, {"date": "2021-03-17", "close": 22.02, "volume": 1868960.0}, {"date": "2021-03-18", "close": 21.1, "volume": 3356422.0}, {"date": "2021-03-19", "close": 22.57, "volume": 5859048.0}, {"date": "2021-03-22", "close": 23.65, "volume": 22905900.0}, {"date": "2021-03-23", "close": 23.68, "volume": 6954931.0}, {"date": "2021-03-24", "close": 22.99, "volume": 5377706.0}, {"date": "2021-03-25", "close": 23.37, "volume": 3680723.0}, {"date": "2021-03-26", "close": 23.25, "volume": 2256413.0}, {"date": "2021-03-29", "close": 23.4, "volume": 2936402.0}, {"date": "2021-03-30", "close": 23.03, "volume": 3249457.0}, {"date": "2021-03-31", "close": 22.96, "volume": 3104627.0}, {"date": "2021-04-01", "close": 23.99, "volume": 3113669.0}, {"date": "2021-04-05", "close": 24.48, "volume": 3365482.0}, {"date": "2021-04-06", "close": 24.11, "volume": 1789477.0}, {"date": "2021-04-07", "close": 24.27, "volume": 1895101.0}, {"date": "2021-04-08", "close": 22.0, "volume": 17892260.0}, {"date": "2021-04-09", "close": 21.7, "volume": 5498292.0}, {"date": "2021-04-12", "close": 21.55, "volume": 2703338.0}, {"date": "2021-04-13", "close": 21.21, "volume": 3050317.0}, {"date": "2021-04-14", "close": 21.74, "volume": 2732512.0}, {"date": "2021-04-15", "close": 21.64, "volume": 2459365.0}, {"date": "2021-04-16", "close": 21.55, "volume": 2047608.0}, {"date": "2021-04-19", "close": 21.43, "volume": 1808628.0}, {"date": "2021-04-20", "close": 21.81, "volume": 3363576.0}, {"date": "2021-04-21", "close": 22.0, "volume": 2901562.0}, {"date": "2021-04-22", "close": 21.9, "volume": 2068226.0}, {"date": "2021-04-23", "close": 22.09, "volume": 1498323.0}, {"date": "2021-04-26", "close": 22.21, "volume": 1782903.0}, {"date": "2021-04-27", "close": 22.1, "volume": 1612913.0}, {"date": "2021-04-28", "close": 22.09, "volume": 1868925.0}, {"date": "2021-04-29", "close": 21.61, "volume": 2130277.0}, {"date": "2021-04-30", "close": 21.3, "volume": 2214529.0}, {"date": "2021-05-03", "close": 21.04, "volume": 3607112.0}, {"date": "2021-05-04", "close": 21.01, "volume": 2752744.0}, {"date": "2021-05-05", "close": 20.89, "volume": 1126825.0}, {"date": "2021-05-06", "close": 20.74, "volume": 2081662.0}, {"date": "2021-05-07", "close": 21.16, "volume": 1453872.0}, {"date": "2021-05-10", "close": 22.44, "volume": 6330431.0}, {"date": "2021-05-11", "close": 22.78, "volume": 4116124.0}, {"date": "2021-05-12", "close": 21.94, "volume": 3413714.0}, {"date": "2021-05-13", "close": 22.61, "volume": 5297347.0}, {"date": "2021-05-14", "close": 23.31, "volume": 2402150.0}, {"date": "2021-05-17", "close": 23.56, "volume": 1992180.0}, {"date": "2021-05-18", "close": 23.4, "volume": 1716637.0}, {"date": "2021-05-19", "close": 23.18, "volume": 1470589.0}, {"date": "2021-05-20", "close": 23.33, "volume": 1592022.0}, {"date": "2021-05-21", "close": 23.24, "volume": 1581254.0}, {"date": "2021-05-24", "close": 23.35, "volume": 2016195.0}, {"date": "2021-05-25", "close": 22.86, "volume": 1705686.0}, {"date": "2021-05-26", "close": 23.17, "volume": 1052194.0}, {"date": "2021-05-27", "close": 22.87, "volume": 2012984.0}, {"date": "2021-05-28", "close": 23.31, "volume": 3531960.0}, {"date": "2021-06-01", "close": 23.97, "volume": 3866479.0}, {"date": "2021-06-02", "close": 24.53, "volume": 4000356.0}, {"date": "2021-06-03", "close": 24.72, "volume": 1819573.0}, {"date": "2021-06-04", "close": 25.16, "volume": 2324553.0}, {"date": "2021-06-07", "close": 24.83, "volume": 2689620.0}, {"date": "2021-06-08", "close": 24.92, "volume": 2420428.0}, {"date": "2021-06-09", "close": 24.63, "volume": 1691300.0}, {"date": "2021-06-10", "close": 25.04, "volume": 1833367.0}, {"date": "2021-06-11", "close": 25.0, "volume": 2008260.0}, {"date": "2021-06-14", "close": 25.13, "volume": 2552250.0}, {"date": "2021-06-15", "close": 25.2, "volume": 2112053.0}, {"date": "2021-06-16", "close": 25.14, "volume": 3214085.0}, {"date": "2021-06-17", "close": 24.98, "volume": 2461020.0}, {"date": "2021-06-18", "close": 24.99, "volume": 3999941.0}, {"date": "2021-06-21", "close": 24.95, "volume": 2017455.0}, {"date": "2021-06-22", "close": 25.2, "volume": 1464328.0}, {"date": "2021-06-23", "close": 25.21, "volume": 2361517.0}, {"date": "2021-06-24", "close": 25.24, "volume": 3693752.0}, {"date": "2021-06-25", "close": 25.21, "volume": 4553830.0}, {"date": "2021-06-28", "close": 26.0, "volume": 6493424.0}, {"date": "2021-06-29", "close": 25.63, "volume": 4632189.0}, {"date": "2021-06-30", "close": 25.55, "volume": 5177623.0}, {"date": "2021-07-01", "close": 26.65, "volume": 3308896.0}, {"date": "2021-07-02", "close": 26.94, "volume": 2394370.0}, {"date": "2021-07-06", "close": 26.34, "volume": 2551889.0}, {"date": "2021-07-07", "close": 25.61, "volume": 2452345.0}, {"date": "2021-07-08", "close": 25.12, "volume": 1551684.0}, {"date": "2021-07-09", "close": 25.09, "volume": 1399321.0}, {"date": "2021-07-12", "close": 24.72, "volume": 2861557.0}, {"date": "2021-07-13", "close": 24.19, "volume": 1845574.0}, {"date": "2021-07-14", "close": 23.84, "volume": 2058167.0}, {"date": "2021-07-15", "close": 23.46, "volume": 2253031.0}, {"date": "2021-07-16", "close": 23.47, "volume": 1230268.0}, {"date": "2021-07-19", "close": 22.97, "volume": 4899522.0}, {"date": "2021-07-20", "close": 23.74, "volume": 3719563.0}, {"date": "2021-07-21", "close": 23.11, "volume": 2978723.0}, {"date": "2021-07-22", "close": 23.3, "volume": 1601259.0}, {"date": "2021-07-23", "close": 24.06, "volume": 2536952.0}, {"date": "2021-07-26", "close": 23.28, "volume": 4439224.0}, {"date": "2021-07-27", "close": 23.42, "volume": 1571117.0}, {"date": "2021-07-28", "close": 23.47, "volume": 2157929.0}, {"date": "2021-07-29", "close": 24.33, "volume": 2908834.0}, {"date": "2021-07-30", "close": 23.92, "volume": 1482824.0}, {"date": "2021-08-02", "close": 24.4, "volume": 2053012.0}, {"date": "2021-08-03", "close": 24.53, "volume": 1348378.0}, {"date": "2021-08-04", "close": 24.39, "volume": 1582266.0}, {"date": "2021-08-05", "close": 24.62, "volume": 979693.0}, {"date": "2021-08-06", "close": 24.77, "volume": 1087459.0}, {"date": "2021-08-09", "close": 25.05, "volume": 1722879.0}, {"date": "2021-08-10", "close": 25.05, "volume": 1621390.0}, {"date": "2021-08-11", "close": 25.26, "volume": 893375.0}, {"date": "2021-08-12", "close": 26.2, "volume": 2134667.0}, {"date": "2021-08-13", "close": 26.38, "volume": 1464303.0}, {"date": "2021-08-16", "close": 25.32, "volume": 1632451.0}, {"date": "2021-08-17", "close": 24.51, "volume": 2219950.0}, {"date": "2021-08-18", "close": 25.04, "volume": 1438239.0}, {"date": "2021-08-19", "close": 24.63, "volume": 1413088.0}, {"date": "2021-08-20", "close": 24.87, "volume": 2048084.0}, {"date": "2021-08-23", "close": 25.21, "volume": 2147297.0}, {"date": "2021-08-24", "close": 25.87, "volume": 2380379.0}, {"date": "2021-08-25", "close": 25.64, "volume": 2381521.0}, {"date": "2021-08-26", "close": 25.14, "volume": 3452582.0}, {"date": "2021-08-27", "close": 25.85, "volume": 2045541.0}, {"date": "2021-08-30", "close": 25.61, "volume": 1594414.0}, {"date": "2021-08-31", "close": 25.78, "volume": 2018348.0}, {"date": "2021-09-01", "close": 26.0, "volume": 1920427.0}, {"date": "2021-09-02", "close": 25.71, "volume": 1192026.0}, {"date": "2021-09-03", "close": 26.04, "volume": 1275647.0}, {"date": "2021-09-07", "close": 25.71, "volume": 1469328.0}, {"date": "2021-09-08", "close": 25.35, "volume": 1500544.0}, {"date": "2021-09-09", "close": 23.6, "volume": 4985901.0}, {"date": "2021-09-10", "close": 22.84, "volume": 4313137.0}, {"date": "2021-09-13", "close": 23.4, "volume": 4898227.0}, {"date": "2021-09-14", "close": 22.61, "volume": 2332156.0}, {"date": "2021-09-15", "close": 23.16, "volume": 2121729.0}, {"date": "2021-09-16", "close": 23.04, "volume": 1152466.0}, {"date": "2021-09-17", "close": 22.92, "volume": 3290849.0}, {"date": "2021-09-20", "close": 22.57, "volume": 2255882.0}, {"date": "2021-09-21", "close": 23.24, "volume": 3230168.0}, {"date": "2021-09-22", "close": 24.11, "volume": 3686149.0}, {"date": "2021-09-23", "close": 24.69, "volume": 3460183.0}, {"date": "2021-09-24", "close": 25.24, "volume": 3551138.0}, {"date": "2021-09-27", "close": 25.23, "volume": 4304674.0}, {"date": "2021-09-28", "close": 24.06, "volume": 4350119.0}, {"date": "2021-09-29", "close": 23.5, "volume": 4028342.0}, {"date": "2021-09-30", "close": 23.67, "volume": 1969995.0}, {"date": "2021-10-01", "close": 24.81, "volume": 5353274.0}, {"date": "2021-10-04", "close": 24.59, "volume": 2319175.0}, {"date": "2021-10-05", "close": 24.89, "volume": 1774052.0}, {"date": "2021-10-06", "close": 25.35, "volume": 2849558.0}, {"date": "2021-10-07", "close": 25.57, "volume": 2742506.0}, {"date": "2021-10-08", "close": 25.48, "volume": 1201805.0}, {"date": "2021-10-11", "close": 25.7, "volume": 2267715.0}, {"date": "2021-10-12", "close": 25.51, "volume": 4743517.0}, {"date": "2021-10-13", "close": 25.9, "volume": 8003040.0}, {"date": "2021-10-14", "close": 26.11, "volume": 3575558.0}, {"date": "2021-10-15", "close": 26.4, "volume": 2350295.0}, {"date": "2021-10-18", "close": 25.71, "volume": 2632652.0}, {"date": "2021-10-19", "close": 25.99, "volume": 1147372.0}, {"date": "2021-10-20", "close": 25.85, "volume": 1729780.0}, {"date": "2021-10-21", "close": 25.88, "volume": 1116964.0}, {"date": "2021-10-22", "close": 26.16, "volume": 1278385.0}, {"date": "2021-10-25", "close": 26.03, "volume": 1372146.0}, {"date": "2021-10-26", "close": 25.82, "volume": 1631624.0}, {"date": "2021-10-27", "close": 25.69, "volume": 1255411.0}, {"date": "2021-10-28", "close": 25.9, "volume": 1203800.0}, {"date": "2021-10-29", "close": 25.83, "volume": 1185262.0}, {"date": "2021-11-01", "close": 25.85, "volume": 1657874.0}, {"date": "2021-11-02", "close": 25.99, "volume": 1459645.0}, {"date": "2021-11-03", "close": 26.38, "volume": 2347001.0}, {"date": "2021-11-04", "close": 26.72, "volume": 1939782.0}, {"date": "2021-11-05", "close": 26.72, "volume": 1401716.0}, {"date": "2021-11-08", "close": 26.41, "volume": 1392504.0}, {"date": "2021-11-09", "close": 26.4, "volume": 1135679.0}, {"date": "2021-11-10", "close": 25.82, "volume": 1356570.0}, {"date": "2021-11-11", "close": 25.74, "volume": 1377579.0}, {"date": "2021-11-12", "close": 25.95, "volume": 1498814.0}, {"date": "2021-11-15", "close": 25.84, "volume": 1202684.0}, {"date": "2021-11-16", "close": 25.78, "volume": 1331104.0}, {"date": "2021-11-17", "close": 25.75, "volume": 1026035.0}, {"date": "2021-11-18", "close": 25.33, "volume": 1196584.0}, {"date": "2021-11-19", "close": 24.61, "volume": 1494771.0}, {"date": "2021-11-22", "close": 23.84, "volume": 1762080.0}, {"date": "2021-11-23", "close": 23.67, "volume": 1769703.0}, {"date": "2021-11-24", "close": 24.29, "volume": 1141472.0}, {"date": "2021-11-26", "close": 23.86, "volume": 1023607.0}, {"date": "2021-11-29", "close": 24.17, "volume": 1450897.0}, {"date": "2021-11-30", "close": 23.41, "volume": 3999270.0}, {"date": "2021-12-01", "close": 25.81, "volume": 10346760.0}, {"date": "2021-12-02", "close": 26.18, "volume": 4167252.0}, {"date": "2021-12-03", "close": 25.79, "volume": 3867234.0}, {"date": "2021-12-06", "close": 25.88, "volume": 1767835.0}, {"date": "2021-12-07", "close": 26.14, "volume": 2319515.0}, {"date": "2021-12-08", "close": 26.26, "volume": 1525689.0}, {"date": "2021-12-09", "close": 25.97, "volume": 2147950.0}, {"date": "2021-12-10", "close": 25.66, "volume": 1853904.0}, {"date": "2021-12-13", "close": 25.83, "volume": 1622989.0}, {"date": "2021-12-14", "close": 25.59, "volume": 1998965.0}, {"date": "2021-12-15", "close": 26.16, "volume": 1469926.0}, {"date": "2021-12-16", "close": 25.63, "volume": 1613446.0}, {"date": "2021-12-17", "close": 26.22, "volume": 3462333.0}, {"date": "2021-12-20", "close": 25.93, "volume": 1922930.0}, {"date": "2021-12-21", "close": 26.0, "volume": 1907399.0}, {"date": "2021-12-22", "close": 26.2, "volume": 1395389.0}, {"date": "2021-12-23", "close": 26.78, "volume": 1263645.0}, {"date": "2021-12-27", "close": 27.71, "volume": 2285572.0}, {"date": "2021-12-28", "close": 27.39, "volume": 960965.0}, {"date": "2021-12-29", "close": 27.01, "volume": 900224.0}, {"date": "2021-12-30", "close": 26.78, "volume": 929085.0}, {"date": "2021-12-31", "close": 26.19, "volume": 1243394.0}, {"date": "2022-01-03", "close": 26.4, "volume": 1564861.0}, {"date": "2022-01-04", "close": 26.21, "volume": 1908203.0}, {"date": "2022-01-05", "close": 25.28, "volume": 1954301.0}, {"date": "2022-01-06", "close": 25.4, "volume": 1478276.0}, {"date": "2022-01-07", "close": 25.66, "volume": 1523455.0}, {"date": "2022-01-10", "close": 25.86, "volume": 1271460.0}, {"date": "2022-01-11", "close": 26.15, "volume": 1089329.0}, {"date": "2022-01-12", "close": 26.0, "volume": 1379997.0}, {"date": "2022-01-13", "close": 25.37, "volume": 839441.0}, {"date": "2022-01-14", "close": 25.85, "volume": 1558042.0}, {"date": "2022-01-18", "close": 25.87, "volume": 1520572.0}, {"date": "2022-01-19", "close": 25.5, "volume": 1472437.0}, {"date": "2022-01-20", "close": 25.21, "volume": 1504084.0}, {"date": "2022-01-21", "close": 24.78, "volume": 1402946.0}, {"date": "2022-01-24", "close": 25.37, "volume": 1942980.0}, {"date": "2022-01-25", "close": 24.6, "volume": 1969283.0}, {"date": "2022-01-26", "close": 24.59, "volume": 1639941.0}, {"date": "2022-01-27", "close": 24.41, "volume": 1403882.0}, {"date": "2022-01-28", "close": 25.28, "volume": 1358384.0}, {"date": "2022-01-31", "close": 26.13, "volume": 1431092.0}, {"date": "2022-02-01", "close": 26.12, "volume": 1304783.0}, {"date": "2022-02-02", "close": 26.27, "volume": 937980.0}, {"date": "2022-02-03", "close": 25.61, "volume": 1468249.0}, {"date": "2022-02-04", "close": 26.22, "volume": 1162596.0}, {"date": "2022-02-07", "close": 26.4, "volume": 855314.0}, {"date": "2022-02-08", "close": 26.7, "volume": 973863.0}, {"date": "2022-02-09", "close": 27.09, "volume": 955978.0}, {"date": "2022-02-10", "close": 27.34, "volume": 2282772.0}, {"date": "2022-02-11", "close": 26.55, "volume": 1857954.0}, {"date": "2022-02-14", "close": 26.53, "volume": 921126.0}, {"date": "2022-02-15", "close": 27.19, "volume": 1084651.0}, {"date": "2022-02-16", "close": 27.12, "volume": 1003460.0}, {"date": "2022-02-17", "close": 26.03, "volume": 1118591.0}, {"date": "2022-02-18", "close": 25.32, "volume": 2323749.0}, {"date": "2022-02-22", "close": 25.17, "volume": 1525112.0}, {"date": "2022-02-23", "close": 24.38, "volume": 1109568.0}, {"date": "2022-02-24", "close": 25.26, "volume": 1634079.0}, {"date": "2022-02-25", "close": 25.33, "volume": 1149771.0}, {"date": "2022-02-28", "close": 25.61, "volume": 1822099.0}, {"date": "2022-03-01", "close": 25.32, "volume": 1379728.0}, {"date": "2022-03-02", "close": 26.0, "volume": 2329332.0}, {"date": "2022-03-03", "close": 26.55, "volume": 3994470.0}, {"date": "2022-03-04", "close": 27.36, "volume": 2365123.0}, {"date": "2022-03-07", "close": 26.49, "volume": 2343828.0}, {"date": "2022-03-08", "close": 25.95, "volume": 1690522.0}, {"date": "2022-03-09", "close": 26.85, "volume": 1683908.0}, {"date": "2022-03-10", "close": 26.0, "volume": 2026600.0}, {"date": "2022-03-11", "close": 25.26, "volume": 1600234.0}, {"date": "2022-03-14", "close": 25.22, "volume": 1450824.0}, {"date": "2022-03-15", "close": 25.61, "volume": 1431141.0}, {"date": "2022-03-16", "close": 26.12, "volume": 1933423.0}, {"date": "2022-03-17", "close": 27.28, "volume": 2726729.0}, {"date": "2022-03-18", "close": 28.02, "volume": 6263155.0}, {"date": "2022-03-21", "close": 28.48, "volume": 3312505.0}, {"date": "2022-03-22", "close": 28.07, "volume": 2012411.0}, {"date": "2022-03-23", "close": 27.37, "volume": 1414178.0}, {"date": "2022-03-24", "close": 28.09, "volume": 1290655.0}, {"date": "2022-03-25", "close": 28.31, "volume": 1000844.0}, {"date": "2022-03-28", "close": 28.79, "volume": 1154157.0}, {"date": "2022-03-29", "close": 29.52, "volume": 1574323.0}, {"date": "2022-03-30", "close": 29.15, "volume": 1435388.0}, {"date": "2022-03-31", "close": 29.06, "volume": 1987628.0}, {"date": "2022-04-01", "close": 28.81, "volume": 1518401.0}, {"date": "2022-04-04", "close": 29.26, "volume": 1349383.0}, {"date": "2022-04-05", "close": 28.84, "volume": 2578023.0}, {"date": "2022-04-06", "close": 27.53, "volume": 1988410.0}, {"date": "2022-04-07", "close": 28.87, "volume": 3159006.0}, {"date": "2022-04-08", "close": 28.55, "volume": 1611931.0}, {"date": "2022-04-11", "close": 29.9, "volume": 2407087.0}, {"date": "2022-04-12", "close": 30.52, "volume": 3219092.0}, {"date": "2022-04-13", "close": 31.69, "volume": 3184741.0}, {"date": "2022-04-14", "close": 30.82, "volume": 2049469.0}, {"date": "2022-04-18", "close": 31.66, "volume": 2368260.0}, {"date": "2022-04-19", "close": 32.33, "volume": 1809435.0}, {"date": "2022-04-20", "close": 32.3, "volume": 1933932.0}, {"date": "2022-04-21", "close": 31.25, "volume": 1373957.0}, {"date": "2022-04-22", "close": 30.98, "volume": 1373889.0}, {"date": "2022-04-25", "close": 31.83, "volume": 2387977.0}, {"date": "2022-04-26", "close": 30.39, "volume": 1545858.0}, {"date": "2022-04-27", "close": 30.2, "volume": 1549383.0}, {"date": "2022-04-28", "close": 30.7, "volume": 1205636.0}, {"date": "2022-04-29", "close": 30.62, "volume": 1752541.0}, {"date": "2022-05-02", "close": 30.38, "volume": 1486436.0}, {"date": "2022-05-03", "close": 30.65, "volume": 1056874.0}, {"date": "2022-05-04", "close": 31.88, "volume": 2542563.0}, {"date": "2022-05-05", "close": 30.24, "volume": 2239359.0}, {"date": "2022-05-06", "close": 29.51, "volume": 1605605.0}, {"date": "2022-05-09", "close": 29.03, "volume": 2351383.0}, {"date": "2022-05-10", "close": 28.8, "volume": 2011230.0}, {"date": "2022-05-11", "close": 28.35, "volume": 3226333.0}, {"date": "2022-05-12", "close": 27.73, "volume": 2096105.0}, {"date": "2022-05-13", "close": 28.67, "volume": 2278300.0}, {"date": "2022-05-16", "close": 28.17, "volume": 1165380.0}, {"date": "2022-05-17", "close": 28.51, "volume": 1622340.0}, {"date": "2022-05-18", "close": 27.01, "volume": 1466110.0}, {"date": "2022-05-19", "close": 27.37, "volume": 1346830.0}, {"date": "2022-05-20", "close": 26.53, "volume": 2811194.0}, {"date": "2022-05-23", "close": 26.41, "volume": 1939476.0}, {"date": "2022-05-24", "close": 25.44, "volume": 2798933.0}, {"date": "2022-05-25", "close": 26.06, "volume": 2346256.0}, {"date": "2022-05-26", "close": 27.49, "volume": 2972356.0}, {"date": "2022-05-27", "close": 26.81, "volume": 1743081.0}, {"date": "2022-05-31", "close": 26.11, "volume": 1711185.0}, {"date": "2022-06-01", "close": 26.58, "volume": 2514956.0}, {"date": "2022-06-02", "close": 26.75, "volume": 1203641.0}, {"date": "2022-06-03", "close": 27.24, "volume": 2145377.0}, {"date": "2022-06-06", "close": 26.61, "volume": 1191144.0}, {"date": "2022-06-07", "close": 26.87, "volume": 1272621.0}, {"date": "2022-06-08", "close": 26.78, "volume": 1069487.0}, {"date": "2022-06-09", "close": 25.98, "volume": 1128441.0}, {"date": "2022-06-10", "close": 25.66, "volume": 972832.0}, {"date": "2022-06-13", "close": 24.12, "volume": 1571486.0}, {"date": "2022-06-14", "close": 23.95, "volume": 1548430.0}, {"date": "2022-06-15", "close": 23.9, "volume": 1731303.0}, {"date": "2022-06-16", "close": 22.65, "volume": 1932957.0}, {"date": "2022-06-17", "close": 23.85, "volume": 6675298.0}, {"date": "2022-06-21", "close": 23.99, "volume": 1898290.0}, {"date": "2022-06-22", "close": 24.16, "volume": 1283850.0}, {"date": "2022-06-23", "close": 24.72, "volume": 1591868.0}, {"date": "2022-06-24", "close": 26.71, "volume": 3914984.0}, {"date": "2022-06-27", "close": 26.41, "volume": 1307420.0}, {"date": "2022-06-28", "close": 25.85, "volume": 1075994.0}, {"date": "2022-06-29", "close": 26.2, "volume": 1813734.0}, {"date": "2022-06-30", "close": 25.14, "volume": 1434644.0}, {"date": "2022-07-01", "close": 25.79, "volume": 1009426.0}, {"date": "2022-07-05", "close": 26.24, "volume": 1030299.0}, {"date": "2022-07-06", "close": 26.17, "volume": 1250055.0}, {"date": "2022-07-07", "close": 26.82, "volume": 1141422.0}, {"date": "2022-07-08", "close": 26.8, "volume": 1076617.0}, {"date": "2022-07-11", "close": 27.35, "volume": 2007391.0}, {"date": "2022-07-12", "close": 26.03, "volume": 1220528.0}, {"date": "2022-07-13", "close": 26.54, "volume": 1664458.0}, {"date": "2022-07-14", "close": 26.31, "volume": 1350963.0}, {"date": "2022-07-15", "close": 26.65, "volume": 1707701.0}, {"date": "2022-07-18", "close": 26.8, "volume": 1132960.0}, {"date": "2022-07-19", "close": 27.33, "volume": 854193.0}, {"date": "2022-07-20", "close": 27.75, "volume": 1091763.0}, {"date": "2022-07-21", "close": 28.43, "volume": 1102134.0}, {"date": "2022-07-22", "close": 28.11, "volume": 1627290.0}, {"date": "2022-07-25", "close": 28.0, "volume": 645502.0}, {"date": "2022-07-26", "close": 27.37, "volume": 1073068.0}, {"date": "2022-07-27", "close": 28.01, "volume": 877232.0}, {"date": "2022-07-28", "close": 28.43, "volume": 806115.0}, {"date": "2022-07-29", "close": 28.44, "volume": 635523.0}, {"date": "2022-08-01", "close": 28.92, "volume": 1885583.0}, {"date": "2022-08-02", "close": 28.76, "volume": 754934.0}, {"date": "2022-08-03", "close": 29.82, "volume": 1112453.0}, {"date": "2022-08-04", "close": 30.0, "volume": 956607.0}, {"date": "2022-08-05", "close": 29.96, "volume": 869746.0}, {"date": "2022-08-08", "close": 30.21, "volume": 1074395.0}, {"date": "2022-08-09", "close": 29.99, "volume": 935219.0}, {"date": "2022-08-10", "close": 30.48, "volume": 951135.0}, {"date": "2022-08-11", "close": 30.45, "volume": 1105699.0}, {"date": "2022-08-12", "close": 30.77, "volume": 690606.0}, {"date": "2022-08-15", "close": 31.03, "volume": 1400706.0}, {"date": "2022-08-16", "close": 31.02, "volume": 1843304.0}, {"date": "2022-08-17", "close": 30.62, "volume": 1348151.0}, {"date": "2022-08-18", "close": 30.99, "volume": 2174849.0}, {"date": "2022-08-19", "close": 30.34, "volume": 1518081.0}, {"date": "2022-08-22", "close": 29.62, "volume": 1277516.0}, {"date": "2022-08-23", "close": 29.38, "volume": 1338528.0}, {"date": "2022-08-24", "close": 29.26, "volume": 1871203.0}, {"date": "2022-08-25", "close": 28.26, "volume": 2764180.0}, {"date": "2022-08-26", "close": 27.21, "volume": 2253244.0}, {"date": "2022-08-29", "close": 26.56, "volume": 1476009.0}, {"date": "2022-08-30", "close": 26.12, "volume": 1491661.0}, {"date": "2022-08-31", "close": 25.75, "volume": 2655209.0}, {"date": "2022-09-01", "close": 25.71, "volume": 1638313.0}, {"date": "2022-09-02", "close": 25.64, "volume": 1497154.0}, {"date": "2022-09-06", "close": 25.71, "volume": 1547334.0}, {"date": "2022-09-07", "close": 26.19, "volume": 1557825.0}, {"date": "2022-09-08", "close": 26.59, "volume": 1132613.0}, {"date": "2022-09-09", "close": 27.14, "volume": 1202813.0}, {"date": "2022-09-12", "close": 28.0, "volume": 1105503.0}, {"date": "2022-09-13", "close": 27.0, "volume": 1016359.0}, {"date": "2022-09-14", "close": 26.93, "volume": 1009711.0}, {"date": "2022-09-15", "close": 26.78, "volume": 982583.0}, {"date": "2022-09-16", "close": 26.3, "volume": 3086503.0}, {"date": "2022-09-19", "close": 26.18, "volume": 811428.0}, {"date": "2022-09-20", "close": 25.63, "volume": 799701.0}, {"date": "2022-09-21", "close": 25.38, "volume": 874811.0}, {"date": "2022-09-22", "close": 24.99, "volume": 732395.0}, {"date": "2022-09-23", "close": 24.43, "volume": 893403.0}, {"date": "2022-09-26", "close": 24.25, "volume": 749284.0}, {"date": "2022-09-27", "close": 24.74, "volume": 882354.0}, {"date": "2022-09-28", "close": 25.21, "volume": 916161.0}, {"date": "2022-09-29", "close": 24.62, "volume": 777050.0}, {"date": "2022-09-30", "close": 24.39, "volume": 872703.0}, {"date": "2022-10-03", "close": 26.63, "volume": 3204749.0}, {"date": "2022-10-04", "close": 27.41, "volume": 1739880.0}, {"date": "2022-10-05", "close": 28.02, "volume": 1329367.0}, {"date": "2022-10-06", "close": 28.14, "volume": 1077173.0}, {"date": "2022-10-07", "close": 27.12, "volume": 1351608.0}, {"date": "2022-10-10", "close": 26.14, "volume": 1032415.0}, {"date": "2022-10-11", "close": 25.71, "volume": 957240.0}, {"date": "2022-10-12", "close": 25.71, "volume": 605159.0}, {"date": "2022-10-13", "close": 26.05, "volume": 1816322.0}, {"date": "2022-10-14", "close": 25.94, "volume": 863475.0}, {"date": "2022-10-17", "close": 27.09, "volume": 986278.0}, {"date": "2022-10-18", "close": 27.48, "volume": 1163212.0}, {"date": "2022-10-19", "close": 27.32, "volume": 577104.0}, {"date": "2022-10-20", "close": 27.46, "volume": 738212.0}, {"date": "2022-10-21", "close": 28.05, "volume": 816698.0}, {"date": "2022-10-24", "close": 28.16, "volume": 782085.0}, {"date": "2022-10-25", "close": 28.71, "volume": 653004.0}, {"date": "2022-10-26", "close": 28.36, "volume": 740913.0}, {"date": "2022-10-27", "close": 28.66, "volume": 712375.0}, {"date": "2022-10-28", "close": 28.79, "volume": 948806.0}, {"date": "2022-10-31", "close": 29.05, "volume": 1104049.0}, {"date": "2022-11-01", "close": 28.75, "volume": 679167.0}, {"date": "2022-11-02", "close": 27.85, "volume": 1043207.0}, {"date": "2022-11-03", "close": 27.46, "volume": 725955.0}, {"date": "2022-11-04", "close": 27.28, "volume": 897909.0}, {"date": "2022-11-07", "close": 27.14, "volume": 744609.0}, {"date": "2022-11-08", "close": 27.68, "volume": 719562.0}, {"date": "2022-11-09", "close": 26.86, "volume": 854980.0}, {"date": "2022-11-10", "close": 28.47, "volume": 1587032.0}, {"date": "2022-11-11", "close": 28.84, "volume": 1378911.0}, {"date": "2022-11-14", "close": 28.86, "volume": 811271.0}, {"date": "2022-11-15", "close": 29.04, "volume": 859785.0}, {"date": "2022-11-16", "close": 28.74, "volume": 655805.0}, {"date": "2022-11-17", "close": 28.29, "volume": 747445.0}, {"date": "2022-11-18", "close": 28.54, "volume": 852986.0}, {"date": "2022-11-21", "close": 28.22, "volume": 532768.0}, {"date": "2022-11-22", "close": 28.23, "volume": 663796.0}, {"date": "2022-11-23", "close": 28.13, "volume": 677097.0}, {"date": "2022-11-25", "close": 28.09, "volume": 291910.0}, {"date": "2022-11-28", "close": 27.67, "volume": 818001.0}, {"date": "2022-11-29", "close": 27.23, "volume": 802903.0}, {"date": "2022-11-30", "close": 27.45, "volume": 1994056.0}, {"date": "2022-12-01", "close": 29.22, "volume": 3033908.0}, {"date": "2022-12-02", "close": 29.02, "volume": 1371438.0}, {"date": "2022-12-05", "close": 28.16, "volume": 1179193.0}, {"date": "2022-12-06", "close": 27.8, "volume": 929105.0}, {"date": "2022-12-07", "close": 27.81, "volume": 1265902.0}, {"date": "2022-12-08", "close": 28.33, "volume": 1017675.0}, {"date": "2022-12-09", "close": 28.11, "volume": 1178862.0}, {"date": "2022-12-12", "close": 30.2, "volume": 3265758.0}, {"date": "2022-12-13", "close": 31.28, "volume": 2999637.0}, {"date": "2022-12-14", "close": 31.69, "volume": 2126540.0}, {"date": "2022-12-15", "close": 31.06, "volume": 2253029.0}, {"date": "2022-12-16", "close": 31.24, "volume": 2910973.0}, {"date": "2022-12-19", "close": 30.75, "volume": 991144.0}, {"date": "2022-12-20", "close": 30.97, "volume": 1432534.0}, {"date": "2022-12-21", "close": 31.34, "volume": 1064087.0}, {"date": "2022-12-22", "close": 31.02, "volume": 798290.0}, {"date": "2022-12-23", "close": 31.01, "volume": 395327.0}, {"date": "2022-12-27", "close": 30.79, "volume": 545221.0}, {"date": "2022-12-28", "close": 30.39, "volume": 810346.0}, {"date": "2022-12-29", "close": 31.4, "volume": 869203.0}, {"date": "2022-12-30", "close": 31.13, "volume": 1043649.0}, {"date": "2023-01-03", "close": 31.31, "volume": 1743430.0}, {"date": "2023-01-04", "close": 31.58, "volume": 1714224.0}, {"date": "2023-01-05", "close": 30.21, "volume": 1423766.0}, {"date": "2023-01-06", "close": 29.91, "volume": 1165503.0}, {"date": "2023-01-09", "close": 29.84, "volume": 1132842.0}, {"date": "2023-01-10", "close": 27.96, "volume": 3662662.0}, {"date": "2023-01-11", "close": 28.71, "volume": 2360385.0}, {"date": "2023-01-12", "close": 29.67, "volume": 1780342.0}, {"date": "2023-01-13", "close": 30.5, "volume": 1614158.0}, {"date": "2023-01-17", "close": 30.93, "volume": 1576156.0}, {"date": "2023-01-18", "close": 30.62, "volume": 1378671.0}, {"date": "2023-01-19", "close": 30.54, "volume": 804143.0}, {"date": "2023-01-20", "close": 30.99, "volume": 886124.0}, {"date": "2023-01-23", "close": 31.53, "volume": 895456.0}, {"date": "2023-01-24", "close": 31.4, "volume": 661173.0}, {"date": "2023-01-25", "close": 31.5, "volume": 742260.0}, {"date": "2023-01-26", "close": 31.95, "volume": 1190408.0}, {"date": "2023-01-27", "close": 32.12, "volume": 1271243.0}, {"date": "2023-01-30", "close": 31.8, "volume": 822928.0}, {"date": "2023-01-31", "close": 31.99, "volume": 1438795.0}, {"date": "2023-02-01", "close": 33.0, "volume": 1824857.0}, {"date": "2023-02-02", "close": 34.68, "volume": 2734900.0}, {"date": "2023-02-03", "close": 34.38, "volume": 1099454.0}, {"date": "2023-02-06", "close": 33.88, "volume": 632777.0}, {"date": "2023-02-07", "close": 34.58, "volume": 1286766.0}, {"date": "2023-02-08", "close": 34.16, "volume": 558703.0}, {"date": "2023-02-09", "close": 34.21, "volume": 826456.0}, {"date": "2023-02-10", "close": 33.75, "volume": 761584.0}, {"date": "2023-02-13", "close": 33.78, "volume": 1001556.0}, {"date": "2023-02-14", "close": 33.8, "volume": 1147077.0}, {"date": "2023-02-15", "close": 33.71, "volume": 1965134.0}, {"date": "2023-02-16", "close": 33.57, "volume": 1363655.0}, {"date": "2023-02-17", "close": 32.74, "volume": 1232917.0}, {"date": "2023-02-21", "close": 33.53, "volume": 1502334.0}, {"date": "2023-02-22", "close": 33.66, "volume": 2026085.0}, {"date": "2023-02-23", "close": 33.68, "volume": 932359.0}, {"date": "2023-02-24", "close": 33.24, "volume": 920601.0}, {"date": "2023-02-27", "close": 33.35, "volume": 1099479.0}, {"date": "2023-02-28", "close": 33.35, "volume": 1403949.0}, {"date": "2023-03-01", "close": 33.58, "volume": 1926497.0}, {"date": "2023-03-02", "close": 29.24, "volume": 6978845.0}, {"date": "2023-03-03", "close": 28.53, "volume": 2793455.0}, {"date": "2023-03-06", "close": 28.39, "volume": 1537678.0}, {"date": "2023-03-07", "close": 27.32, "volume": 2790956.0}, {"date": "2023-03-08", "close": 27.03, "volume": 3098479.0}, {"date": "2023-03-09", "close": 26.03, "volume": 2617200.0}, {"date": "2023-03-10", "close": 25.78, "volume": 2140247.0}, {"date": "2023-03-13", "close": 25.48, "volume": 2439472.0}, {"date": "2023-03-14", "close": 25.37, "volume": 2664095.0}, {"date": "2023-03-15", "close": 26.16, "volume": 2802647.0}, {"date": "2023-03-16", "close": 25.53, "volume": 2540676.0}, {"date": "2023-03-17", "close": 25.61, "volume": 2949950.0}, {"date": "2023-03-20", "close": 25.87, "volume": 2047342.0}, {"date": "2023-03-21", "close": 26.11, "volume": 1368213.0}, {"date": "2023-03-22", "close": 25.46, "volume": 1473347.0}, {"date": "2023-03-23", "close": 25.37, "volume": 1440808.0}, {"date": "2023-03-24", "close": 25.49, "volume": 1794834.0}, {"date": "2023-03-27", "close": 25.38, "volume": 1229118.0}, {"date": "2023-03-28", "close": 25.27, "volume": 1291864.0}, {"date": "2023-03-29", "close": 26.09, "volume": 1640155.0}, {"date": "2023-03-30", "close": 25.99, "volume": 1499444.0}, {"date": "2023-03-31", "close": 26.79, "volume": 2038888.0}, {"date": "2023-04-03", "close": 26.33, "volume": 1550956.0}, {"date": "2023-04-04", "close": 26.73, "volume": 2230775.0}, {"date": "2023-04-05", "close": 26.85, "volume": 2046653.0}, {"date": "2023-04-06", "close": 27.01, "volume": 1289788.0}, {"date": "2023-04-10", "close": 26.81, "volume": 1482105.0}, {"date": "2023-04-11", "close": 26.74, "volume": 819441.0}, {"date": "2023-04-12", "close": 26.81, "volume": 995935.0}, {"date": "2023-04-13", "close": 27.28, "volume": 964348.0}, {"date": "2023-04-14", "close": 27.36, "volume": 667557.0}, {"date": "2023-04-17", "close": 27.65, "volume": 807442.0}, {"date": "2023-04-18", "close": 27.59, "volume": 972481.0}, {"date": "2023-04-19", "close": 27.17, "volume": 570790.0}, {"date": "2023-04-20", "close": 26.99, "volume": 584470.0}, {"date": "2023-04-21", "close": 27.1, "volume": 906558.0}, {"date": "2023-04-24", "close": 26.73, "volume": 885817.0}, {"date": "2023-04-25", "close": 26.06, "volume": 1706094.0}, {"date": "2023-04-26", "close": 26.21, "volume": 1054353.0}, {"date": "2023-04-27", "close": 26.5, "volume": 945946.0}, {"date": "2023-04-28", "close": 26.46, "volume": 983930.0}, {"date": "2023-05-01", "close": 26.31, "volume": 898164.0}, {"date": "2023-05-02", "close": 26.06, "volume": 1082409.0}, {"date": "2023-05-03", "close": 26.04, "volume": 1035933.0}, {"date": "2023-05-04", "close": 26.02, "volume": 866137.0}, {"date": "2023-05-05", "close": 26.57, "volume": 927185.0}, {"date": "2023-05-08", "close": 26.88, "volume": 769842.0}, {"date": "2023-05-09", "close": 27.12, "volume": 856435.0}, {"date": "2023-05-10", "close": 27.1, "volume": 1100569.0}, {"date": "2023-05-11", "close": 26.67, "volume": 1228937.0}, {"date": "2023-05-12", "close": 26.51, "volume": 834308.0}, {"date": "2023-05-15", "close": 27.01, "volume": 909487.0}, {"date": "2023-05-16", "close": 26.71, "volume": 861000.0}, {"date": "2023-05-17", "close": 27.39, "volume": 1428506.0}, {"date": "2023-05-18", "close": 27.77, "volume": 1035864.0}, {"date": "2023-05-19", "close": 27.51, "volume": 822937.0}, {"date": "2023-05-22", "close": 27.69, "volume": 963624.0}, {"date": "2023-05-23", "close": 27.32, "volume": 1342188.0}, {"date": "2023-05-24", "close": 27.16, "volume": 756447.0}, {"date": "2023-05-25", "close": 27.24, "volume": 950130.0}, {"date": "2023-05-26", "close": 27.74, "volume": 1173223.0}, {"date": "2023-05-30", "close": 28.02, "volume": 3368074.0}, {"date": "2023-05-31", "close": 28.17, "volume": 5183811.0}, {"date": "2023-06-01", "close": 28.36, "volume": 2565588.0}, {"date": "2023-06-02", "close": 29.04, "volume": 2151980.0}, {"date": "2023-06-05", "close": 28.73, "volume": 1892410.0}, {"date": "2023-06-06", "close": 29.31, "volume": 1662044.0}, {"date": "2023-06-07", "close": 28.71, "volume": 2000744.0}, {"date": "2023-06-08", "close": 28.92, "volume": 1191057.0}, {"date": "2023-06-09", "close": 28.96, "volume": 1499979.0}, {"date": "2023-06-12", "close": 29.27, "volume": 918800.0}, {"date": "2023-06-13", "close": 29.71, "volume": 1398021.0}, {"date": "2023-06-14", "close": 29.8, "volume": 1643926.0}, {"date": "2023-06-15", "close": 30.04, "volume": 1447104.0}, {"date": "2023-06-16", "close": 29.84, "volume": 2461865.0}, {"date": "2023-06-20", "close": 29.19, "volume": 1382040.0}, {"date": "2023-06-21", "close": 28.39, "volume": 1503007.0}, {"date": "2023-06-22", "close": 28.92, "volume": 1764678.0}, {"date": "2023-06-23", "close": 28.73, "volume": 2389949.0}, {"date": "2023-06-26", "close": 28.72, "volume": 1013835.0}, {"date": "2023-06-27", "close": 29.12, "volume": 1235819.0}, {"date": "2023-06-28", "close": 29.05, "volume": 926157.0}, {"date": "2023-06-29", "close": 29.37, "volume": 1704427.0}, {"date": "2023-06-30", "close": 29.38, "volume": 1355206.0}, {"date": "2023-07-03", "close": 29.39, "volume": 606596.0}, {"date": "2023-07-05", "close": 28.83, "volume": 1224943.0}, {"date": "2023-07-06", "close": 28.51, "volume": 898955.0}, {"date": "2023-07-07", "close": 28.32, "volume": 1486326.0}, {"date": "2023-07-10", "close": 28.82, "volume": 1962314.0}, {"date": "2023-07-11", "close": 29.47, "volume": 1026601.0}, {"date": "2023-07-12", "close": 29.73, "volume": 1207960.0}, {"date": "2023-07-13", "close": 30.4, "volume": 2512550.0}, {"date": "2023-07-14", "close": 30.65, "volume": 1613695.0}, {"date": "2023-07-17", "close": 31.18, "volume": 1299057.0}, {"date": "2023-07-18", "close": 31.57, "volume": 2419914.0}, {"date": "2023-07-19", "close": 31.27, "volume": 2055829.0}, {"date": "2023-07-20", "close": 30.89, "volume": 907493.0}, {"date": "2023-07-21", "close": 30.71, "volume": 873918.0}, {"date": "2023-07-24", "close": 30.79, "volume": 638170.0}, {"date": "2023-07-25", "close": 31.16, "volume": 1135109.0}, {"date": "2023-07-26", "close": 30.98, "volume": 844080.0}, {"date": "2023-07-27", "close": 31.0, "volume": 1804280.0}, {"date": "2023-07-28", "close": 30.96, "volume": 768421.0}, {"date": "2023-07-31", "close": 31.25, "volume": 618516.0}, {"date": "2023-08-01", "close": 31.08, "volume": 834764.0}, {"date": "2023-08-02", "close": 30.41, "volume": 1160890.0}, {"date": "2023-08-03", "close": 30.38, "volume": 1277785.0}, {"date": "2023-08-04", "close": 30.58, "volume": 1095371.0}, {"date": "2023-08-07", "close": 31.12, "volume": 1048882.0}, {"date": "2023-08-08", "close": 30.56, "volume": 826835.0}, {"date": "2023-08-09", "close": 30.35, "volume": 954292.0}, {"date": "2023-08-10", "close": 30.38, "volume": 913755.0}, {"date": "2023-08-11", "close": 30.36, "volume": 890353.0}, {"date": "2023-08-14", "close": 30.77, "volume": 771825.0}, {"date": "2023-08-15", "close": 30.32, "volume": 700775.0}, {"date": "2023-08-16", "close": 30.1, "volume": 935765.0}, {"date": "2023-08-17", "close": 30.04, "volume": 1070094.0}, {"date": "2023-08-18", "close": 30.18, "volume": 1025929.0}, {"date": "2023-08-21", "close": 30.18, "volume": 900117.0}, {"date": "2023-08-22", "close": 30.15, "volume": 729527.0}, {"date": "2023-08-23", "close": 30.23, "volume": 937410.0}, {"date": "2023-08-24", "close": 30.14, "volume": 742074.0}, {"date": "2023-08-25", "close": 30.5, "volume": 960862.0}, {"date": "2023-08-28", "close": 30.53, "volume": 1706718.0}, {"date": "2023-08-29", "close": 30.8, "volume": 2798286.0}, {"date": "2023-08-30", "close": 27.01, "volume": 9658350.0}, {"date": "2023-08-31", "close": 26.48, "volume": 4141521.0}, {"date": "2023-09-01", "close": 26.6, "volume": 2557999.0}, {"date": "2023-09-05", "close": 26.06, "volume": 2103402.0}, {"date": "2023-09-06", "close": 26.04, "volume": 2079278.0}, {"date": "2023-09-07", "close": 25.94, "volume": 1394601.0}, {"date": "2023-09-08", "close": 25.84, "volume": 1342145.0}, {"date": "2023-09-11", "close": 25.53, "volume": 1389314.0}, {"date": "2023-09-12", "close": 25.45, "volume": 1399258.0}, {"date": "2023-09-13", "close": 25.23, "volume": 1931405.0}, {"date": "2023-09-14", "close": 25.3, "volume": 1557446.0}, {"date": "2023-09-15", "close": 25.0, "volume": 2165254.0}, {"date": "2023-09-18", "close": 24.92, "volume": 1249609.0}, {"date": "2023-09-19", "close": 24.5, "volume": 1624077.0}, {"date": "2023-09-20", "close": 24.97, "volume": 2003998.0}, {"date": "2023-09-21", "close": 24.47, "volume": 1342157.0}, {"date": "2023-09-22", "close": 24.06, "volume": 1785839.0}, {"date": "2023-09-25", "close": 24.17, "volume": 999623.0}, {"date": "2023-09-26", "close": 24.56, "volume": 1452208.0}, {"date": "2023-09-27", "close": 24.31, "volume": 2528727.0}, {"date": "2023-09-28", "close": 24.37, "volume": 1620645.0}, {"date": "2023-09-29", "close": 24.21, "volume": 1149493.0}, {"date": "2023-10-02", "close": 24.73, "volume": 2046114.0}, {"date": "2023-10-03", "close": 24.36, "volume": 1382964.0}, {"date": "2023-10-04", "close": 24.86, "volume": 1073489.0}, {"date": "2023-10-05", "close": 25.07, "volume": 1100613.0}, {"date": "2023-10-06", "close": 25.33, "volume": 1657228.0}, {"date": "2023-10-09", "close": 25.28, "volume": 914454.0}, {"date": "2023-10-10", "close": 25.62, "volume": 1497122.0}, {"date": "2023-10-11", "close": 25.7, "volume": 1595831.0}, {"date": "2023-10-12", "close": 25.32, "volume": 1495431.0}, {"date": "2023-10-13", "close": 24.9, "volume": 1042867.0}, {"date": "2023-10-16", "close": 25.53, "volume": 1415514.0}, {"date": "2023-10-17", "close": 25.4, "volume": 1149275.0}, {"date": "2023-10-18", "close": 25.16, "volume": 1194360.0}, {"date": "2023-10-19", "close": 24.65, "volume": 1681820.0}, {"date": "2023-10-20", "close": 24.05, "volume": 3301696.0}, {"date": "2023-10-23", "close": 23.99, "volume": 1687045.0}, {"date": "2023-10-24", "close": 24.11, "volume": 2145654.0}, {"date": "2023-10-25", "close": 23.74, "volume": 1621883.0}, {"date": "2023-10-26", "close": 24.2, "volume": 1931605.0}, {"date": "2023-10-27", "close": 24.07, "volume": 1299466.0}, {"date": "2023-10-30", "close": 24.42, "volume": 1773608.0}, {"date": "2023-10-31", "close": 24.86, "volume": 1497233.0}, {"date": "2023-11-01", "close": 24.62, "volume": 1959717.0}, {"date": "2023-11-02", "close": 25.12, "volume": 1177272.0}, {"date": "2023-11-03", "close": 25.2, "volume": 1690326.0}, {"date": "2023-11-06", "close": 24.9, "volume": 1405904.0}, {"date": "2023-11-07", "close": 25.34, "volume": 1425863.0}, {"date": "2023-11-08", "close": 25.48, "volume": 801983.0}, {"date": "2023-11-09", "close": 25.3, "volume": 1118837.0}, {"date": "2023-11-10", "close": 25.57, "volume": 1136950.0}, {"date": "2023-11-13", "close": 25.5, "volume": 984721.0}, {"date": "2023-11-14", "close": 26.28, "volume": 1619490.0}, {"date": "2023-11-15", "close": 26.0, "volume": 2688610.0}, {"date": "2023-11-16", "close": 25.82, "volume": 1017278.0}, {"date": "2023-11-17", "close": 25.82, "volume": 997704.0}, {"date": "2023-11-20", "close": 26.13, "volume": 917817.0}, {"date": "2023-11-21", "close": 25.99, "volume": 1047949.0}, {"date": "2023-11-22", "close": 25.92, "volume": 861234.0}, {"date": "2023-11-24", "close": 25.97, "volume": 542012.0}, {"date": "2023-11-27", "close": 25.93, "volume": 1294163.0}, {"date": "2023-11-28", "close": 25.73, "volume": 1318347.0}, {"date": "2023-11-29", "close": 25.99, "volume": 1072198.0}, {"date": "2023-11-30", "close": 26.17, "volume": 1655044.0}, {"date": "2023-12-01", "close": 26.57, "volume": 1675141.0}, {"date": "2023-12-04", "close": 26.5, "volume": 1718161.0}, {"date": "2023-12-05", "close": 26.69, "volume": 3408012.0}, {"date": "2023-12-06", "close": 23.97, "volume": 8201809.0}, {"date": "2023-12-07", "close": 24.21, "volume": 3484364.0}, {"date": "2023-12-08", "close": 23.99, "volume": 2827457.0}, {"date": "2023-12-11", "close": 24.35, "volume": 1866828.0}, {"date": "2023-12-12", "close": 24.52, "volume": 1661768.0}, {"date": "2023-12-13", "close": 24.84, "volume": 1914447.0}, {"date": "2023-12-14", "close": 24.63, "volume": 2092217.0}, {"date": "2023-12-15", "close": 25.71, "volume": 4066380.0}, {"date": "2023-12-18", "close": 25.95, "volume": 2310487.0}, {"date": "2023-12-19", "close": 26.19, "volume": 2261573.0}, {"date": "2023-12-20", "close": 25.94, "volume": 1635316.0}, {"date": "2023-12-21", "close": 25.92, "volume": 1532143.0}, {"date": "2023-12-22", "close": 25.84, "volume": 1017705.0}, {"date": "2023-12-26", "close": 25.88, "volume": 803795.0}, {"date": "2023-12-27", "close": 25.63, "volume": 953751.0}, {"date": "2023-12-28", "close": 25.86, "volume": 876135.0}, {"date": "2023-12-29", "close": 25.61, "volume": 1055779.0}, {"date": "2024-01-02", "close": 25.81, "volume": 2149795.0}, {"date": "2024-01-03", "close": 24.89, "volume": 1586007.0}, {"date": "2024-01-04", "close": 24.39, "volume": 1285967.0}, {"date": "2024-01-05", "close": 24.67, "volume": 1158473.0}, {"date": "2024-01-08", "close": 25.13, "volume": 1562672.0}, {"date": "2024-01-09", "close": 25.06, "volume": 2052140.0}, {"date": "2024-01-10", "close": 25.01, "volume": 1778017.0}, {"date": "2024-01-11", "close": 25.6, "volume": 2524563.0}, {"date": "2024-01-12", "close": 25.31, "volume": 1260132.0}, {"date": "2024-01-16", "close": 25.38, "volume": 1209632.0}, {"date": "2024-01-17", "close": 25.39, "volume": 1399020.0}, {"date": "2024-01-18", "close": 25.79, "volume": 923825.0}, {"date": "2024-01-19", "close": 26.23, "volume": 1109883.0}, {"date": "2024-01-22", "close": 26.61, "volume": 1429643.0}, {"date": "2024-01-23", "close": 26.65, "volume": 1583454.0}, {"date": "2024-01-24", "close": 26.6, "volume": 717972.0}, {"date": "2024-01-25", "close": 26.34, "volume": 897675.0}, {"date": "2024-01-26", "close": 26.24, "volume": 634672.0}, {"date": "2024-01-29", "close": 26.65, "volume": 988394.0}, {"date": "2024-01-30", "close": 26.66, "volume": 736324.0}, {"date": "2024-01-31", "close": 25.98, "volume": 1167126.0}, {"date": "2024-02-01", "close": 26.26, "volume": 1253579.0}, {"date": "2024-02-02", "close": 26.43, "volume": 1021596.0}, {"date": "2024-02-05", "close": 26.19, "volume": 848266.0}, {"date": "2024-02-06", "close": 26.66, "volume": 985974.0}, {"date": "2024-02-07", "close": 27.06, "volume": 1344170.0}, {"date": "2024-02-08", "close": 27.05, "volume": 1511018.0}, {"date": "2024-02-09", "close": 27.36, "volume": 1198157.0}, {"date": "2024-02-12", "close": 27.11, "volume": 1452879.0}, {"date": "2024-02-13", "close": 26.33, "volume": 1946715.0}, {"date": "2024-02-14", "close": 26.35, "volume": 1648020.0}, {"date": "2024-02-15", "close": 26.61, "volume": 1017935.0}, {"date": "2024-02-16", "close": 26.03, "volume": 1455324.0}, {"date": "2024-02-20", "close": 25.6, "volume": 1585750.0}, {"date": "2024-02-21", "close": 24.93, "volume": 1197784.0}, {"date": "2024-02-22", "close": 25.37, "volume": 1350755.0}, {"date": "2024-02-23", "close": 25.35, "volume": 1078524.0}, {"date": "2024-02-26", "close": 25.33, "volume": 1332789.0}, {"date": "2024-02-27", "close": 25.22, "volume": 1308471.0}, {"date": "2024-02-28", "close": 25.34, "volume": 1480403.0}, {"date": "2024-02-29", "close": 25.79, "volume": 1264829.0}, {"date": "2024-03-01", "close": 26.54, "volume": 1855422.0}, {"date": "2024-03-04", "close": 27.88, "volume": 7529927.0}, {"date": "2024-03-05", "close": 27.25, "volume": 6224861.0}, {"date": "2024-03-06", "close": 29.6, "volume": 8807036.0}, {"date": "2024-03-07", "close": 29.74, "volume": 4458494.0}, {"date": "2024-03-08", "close": 29.63, "volume": 3408638.0}, {"date": "2024-03-11", "close": 29.58, "volume": 4006960.0}, {"date": "2024-03-12", "close": 30.0, "volume": 3218438.0}, {"date": "2024-03-13", "close": 29.76, "volume": 2503453.0}, {"date": "2024-03-14", "close": 29.51, "volume": 2875992.0}, {"date": "2024-03-15", "close": 29.4, "volume": 30698200.0}, {"date": "2024-03-18", "close": 29.13, "volume": 3260823.0}, {"date": "2024-03-19", "close": 28.79, "volume": 3140510.0}, {"date": "2024-03-20", "close": 28.34, "volume": 2846275.0}, {"date": "2024-03-21", "close": 28.34, "volume": 2064974.0}, {"date": "2024-03-22", "close": 28.51, "volume": 2158165.0}, {"date": "2024-03-25", "close": 28.23, "volume": 1143554.0}, {"date": "2024-03-26", "close": 28.3, "volume": 1299780.0}, {"date": "2024-03-27", "close": 28.4, "volume": 1334488.0}, {"date": "2024-03-28", "close": 28.32, "volume": 1426963.0}, {"date": "2024-04-01", "close": 28.54, "volume": 1771605.0}, {"date": "2024-04-02", "close": 28.33, "volume": 2043795.0}, {"date": "2024-04-03", "close": 27.82, "volume": 1382436.0}, {"date": "2024-04-04", "close": 27.62, "volume": 1224009.0}, {"date": "2024-04-05", "close": 27.45, "volume": 1408813.0}, {"date": "2024-04-08", "close": 27.79, "volume": 1315171.0}, {"date": "2024-04-09", "close": 27.93, "volume": 1265766.0}, {"date": "2024-04-10", "close": 27.38, "volume": 1551991.0}, {"date": "2024-04-11", "close": 27.29, "volume": 1021076.0}, {"date": "2024-04-12", "close": 26.94, "volume": 2462920.0}, {"date": "2024-04-15", "close": 26.27, "volume": 1590792.0}, {"date": "2024-04-16", "close": 26.3, "volume": 1668702.0}, {"date": "2024-04-17", "close": 26.25, "volume": 1436771.0}, {"date": "2024-04-18", "close": 26.47, "volume": 1610928.0}, {"date": "2024-04-19", "close": 26.67, "volume": 1467723.0}, {"date": "2024-04-22", "close": 27.12, "volume": 1476914.0}, {"date": "2024-04-23", "close": 27.3, "volume": 1045525.0}, {"date": "2024-04-24", "close": 27.28, "volume": 1120120.0}, {"date": "2024-04-25", "close": 26.98, "volume": 1438364.0}, {"date": "2024-04-26", "close": 26.85, "volume": 1105231.0}, {"date": "2024-04-29", "close": 26.71, "volume": 1133224.0}, {"date": "2024-04-30", "close": 26.02, "volume": 2326917.0}, {"date": "2024-05-01", "close": 26.41, "volume": 1765177.0}, {"date": "2024-05-02", "close": 26.21, "volume": 1291270.0}, {"date": "2024-05-03", "close": 26.14, "volume": 1100320.0}, {"date": "2024-05-06", "close": 26.39, "volume": 922895.0}, {"date": "2024-05-07", "close": 26.45, "volume": 1066264.0}, {"date": "2024-05-08", "close": 26.31, "volume": 790207.0}, {"date": "2024-05-09", "close": 26.06, "volume": 923797.0}, {"date": "2024-05-10", "close": 26.33, "volume": 1324552.0}, {"date": "2024-05-13", "close": 26.52, "volume": 1139449.0}, {"date": "2024-05-14", "close": 26.68, "volume": 1007832.0}, {"date": "2024-05-15", "close": 27.04, "volume": 1096674.0}, {"date": "2024-05-16", "close": 27.18, "volume": 1240815.0}, {"date": "2024-05-17", "close": 26.75, "volume": 1502265.0}, {"date": "2024-05-20", "close": 26.98, "volume": 1373947.0}, {"date": "2024-05-21", "close": 26.59, "volume": 1198876.0}, {"date": "2024-05-22", "close": 26.05, "volume": 1393567.0}, {"date": "2024-05-23", "close": 25.88, "volume": 1375503.0}, {"date": "2024-05-24", "close": 25.27, "volume": 1901017.0}, {"date": "2024-05-28", "close": 25.04, "volume": 3608178.0}, {"date": "2024-05-29", "close": 27.2, "volume": 6084484.0}, {"date": "2024-05-30", "close": 26.85, "volume": 3625059.0}, {"date": "2024-05-31", "close": 27.25, "volume": 2605642.0}, {"date": "2024-06-03", "close": 27.76, "volume": 2004497.0}, {"date": "2024-06-04", "close": 27.95, "volume": 1575650.0}, {"date": "2024-06-05", "close": 27.12, "volume": 1865180.0}, {"date": "2024-06-06", "close": 26.92, "volume": 1639195.0}, {"date": "2024-06-07", "close": 26.69, "volume": 1489354.0}, {"date": "2024-06-10", "close": 26.45, "volume": 1944673.0}, {"date": "2024-06-11", "close": 26.72, "volume": 1534284.0}, {"date": "2024-06-12", "close": 26.86, "volume": 998351.0}, {"date": "2024-06-13", "close": 25.88, "volume": 1438621.0}, {"date": "2024-06-14", "close": 26.05, "volume": 1573468.0}, {"date": "2024-06-17", "close": 25.66, "volume": 2020296.0}, {"date": "2024-06-18", "close": 25.58, "volume": 1367011.0}, {"date": "2024-06-20", "close": 25.27, "volume": 1636535.0}, {"date": "2024-06-21", "close": 25.84, "volume": 6136423.0}, {"date": "2024-06-24", "close": 25.66, "volume": 1711127.0}, {"date": "2024-06-25", "close": 25.44, "volume": 1231757.0}, {"date": "2024-06-26", "close": 25.59, "volume": 968511.0}, {"date": "2024-06-27", "close": 26.23, "volume": 1621128.0}, {"date": "2024-06-28", "close": 26.44, "volume": 2416383.0}, {"date": "2024-07-01", "close": 26.4, "volume": 1540529.0}, {"date": "2024-07-02", "close": 26.41, "volume": 1318956.0}, {"date": "2024-07-03", "close": 26.09, "volume": 452730.0}, {"date": "2024-07-05", "close": 26.13, "volume": 908127.0}, {"date": "2024-07-08", "close": 25.58, "volume": 1365564.0}, {"date": "2024-07-09", "close": 25.19, "volume": 1857096.0}, {"date": "2024-07-10", "close": 24.92, "volume": 1434951.0}, {"date": "2024-07-11", "close": 25.45, "volume": 1153625.0}, {"date": "2024-07-12", "close": 26.21, "volume": 2293288.0}, {"date": "2024-07-15", "close": 26.34, "volume": 1620931.0}, {"date": "2024-07-16", "close": 26.77, "volume": 1156678.0}, {"date": "2024-07-17", "close": 27.0, "volume": 1170858.0}, {"date": "2024-07-18", "close": 26.82, "volume": 1281147.0}, {"date": "2024-07-19", "close": 26.85, "volume": 854610.0}, {"date": "2024-07-22", "close": 27.08, "volume": 1332488.0}, {"date": "2024-07-23", "close": 27.08, "volume": 1191896.0}, {"date": "2024-07-24", "close": 26.61, "volume": 969022.0}, {"date": "2024-07-25", "close": 27.7, "volume": 1592201.0}, {"date": "2024-07-26", "close": 28.03, "volume": 1261474.0}, {"date": "2024-07-29", "close": 27.76, "volume": 1139393.0}, {"date": "2024-07-30", "close": 28.16, "volume": 1082085.0}, {"date": "2024-07-31", "close": 28.12, "volume": 1396903.0}, {"date": "2024-08-01", "close": 27.77, "volume": 1234351.0}, {"date": "2024-08-02", "close": 26.99, "volume": 1545503.0}, {"date": "2024-08-05", "close": 26.07, "volume": 1615379.0}, {"date": "2024-08-06", "close": 26.55, "volume": 1655470.0}, {"date": "2024-08-07", "close": 26.77, "volume": 984417.0}, {"date": "2024-08-08", "close": 27.24, "volume": 1578821.0}, {"date": "2024-08-09", "close": 27.51, "volume": 1626941.0}, {"date": "2024-08-12", "close": 27.35, "volume": 906366.0}, {"date": "2024-08-13", "close": 27.8, "volume": 809287.0}, {"date": "2024-08-14", "close": 27.81, "volume": 721856.0}, {"date": "2024-08-15", "close": 28.01, "volume": 1097074.0}, {"date": "2024-08-16", "close": 28.12, "volume": 1065978.0}, {"date": "2024-08-19", "close": 28.35, "volume": 1232513.0}, {"date": "2024-08-20", "close": 28.25, "volume": 1159369.0}, {"date": "2024-08-21", "close": 28.43, "volume": 1224724.0}, {"date": "2024-08-22", "close": 28.14, "volume": 1435804.0}, {"date": "2024-08-23", "close": 28.47, "volume": 1604229.0}, {"date": "2024-08-26", "close": 28.66, "volume": 2174149.0}, {"date": "2024-08-27", "close": 28.82, "volume": 3768448.0}, {"date": "2024-08-28", "close": 31.94, "volume": 10012210.0}, {"date": "2024-08-29", "close": 32.94, "volume": 6329718.0}, {"date": "2024-08-30", "close": 32.6, "volume": 3540018.0}, {"date": "2024-09-03", "close": 32.07, "volume": 4488744.0}, {"date": "2024-09-04", "close": 32.87, "volume": 2922367.0}, {"date": "2024-09-05", "close": 32.74, "volume": 1860376.0}, {"date": "2024-09-06", "close": 32.42, "volume": 1492921.0}, {"date": "2024-09-09", "close": 32.53, "volume": 2670384.0}, {"date": "2024-09-10", "close": 32.7, "volume": 3386131.0}, {"date": "2024-09-11", "close": 33.07, "volume": 1636222.0}, {"date": "2024-09-12", "close": 32.89, "volume": 1228885.0}, {"date": "2024-09-13", "close": 33.29, "volume": 1380789.0}, {"date": "2024-09-16", "close": 33.45, "volume": 1352863.0}, {"date": "2024-09-17", "close": 33.43, "volume": 5221225.0}, {"date": "2024-09-18", "close": 33.09, "volume": 7258525.0}, {"date": "2024-09-19", "close": 32.84, "volume": 2606722.0}, {"date": "2024-09-20", "close": 32.99, "volume": 4570208.0}, {"date": "2024-09-23", "close": 32.51, "volume": 1947744.0}, {"date": "2024-09-24", "close": 32.65, "volume": 1356549.0}, {"date": "2024-09-25", "close": 32.61, "volume": 2384955.0}, {"date": "2024-09-26", "close": 32.4, "volume": 8267865.0}, {"date": "2024-09-27", "close": 32.75, "volume": 1195192.0}, {"date": "2024-09-30", "close": 32.73, "volume": 2618924.0}, {"date": "2024-10-01", "close": 31.79, "volume": 2342386.0}, {"date": "2024-10-02", "close": 31.75, "volume": 1665173.0}, {"date": "2024-10-03", "close": 31.67, "volume": 1353069.0}, {"date": "2024-10-04", "close": 32.15, "volume": 1189821.0}, {"date": "2024-10-07", "close": 31.77, "volume": 1414349.0}, {"date": "2024-10-08", "close": 31.91, "volume": 916397.0}, {"date": "2024-10-09", "close": 32.33, "volume": 1278181.0}, {"date": "2024-10-10", "close": 32.71, "volume": 2184596.0}, {"date": "2024-10-11", "close": 32.59, "volume": 1445328.0}, {"date": "2024-10-14", "close": 32.63, "volume": 1259802.0}, {"date": "2024-10-15", "close": 32.73, "volume": 1061339.0}, {"date": "2024-10-16", "close": 32.8, "volume": 1212330.0}, {"date": "2024-10-17", "close": 32.84, "volume": 1501608.0}, {"date": "2024-10-18", "close": 32.04, "volume": 1189797.0}, {"date": "2024-10-21", "close": 31.86, "volume": 2126033.0}, {"date": "2024-10-22", "close": 32.0, "volume": 1941313.0}, {"date": "2024-10-23", "close": 31.97, "volume": 1960033.0}, {"date": "2024-10-24", "close": 32.17, "volume": 2437868.0}, {"date": "2024-10-25", "close": 32.05, "volume": 770163.0}, {"date": "2024-10-28", "close": 32.01, "volume": 774399.0}, {"date": "2024-10-29", "close": 32.07, "volume": 955700.0}, {"date": "2024-10-30", "close": 32.14, "volume": 736511.0}, {"date": "2024-10-31", "close": 31.76, "volume": 941041.0}, {"date": "2024-11-01", "close": 31.92, "volume": 1185070.0}, {"date": "2024-11-04", "close": 32.5, "volume": 1225588.0}, {"date": "2024-11-05", "close": 32.77, "volume": 1359998.0}, {"date": "2024-11-06", "close": 33.55, "volume": 2097148.0}, {"date": "2024-11-07", "close": 33.99, "volume": 1351860.0}, {"date": "2024-11-08", "close": 33.74, "volume": 1828154.0}, {"date": "2024-11-11", "close": 34.48, "volume": 2024360.0}, {"date": "2024-11-12", "close": 34.24, "volume": 2883307.0}, {"date": "2024-11-13", "close": 34.67, "volume": 1490204.0}, {"date": "2024-11-14", "close": 34.28, "volume": 1621800.0}, {"date": "2024-11-15", "close": 33.53, "volume": 1601723.0}, {"date": "2024-11-18", "close": 33.8, "volume": 1079052.0}, {"date": "2024-11-19", "close": 33.15, "volume": 1444295.0}, {"date": "2024-11-20", "close": 33.17, "volume": 1358249.0}, {"date": "2024-11-21", "close": 33.51, "volume": 4735245.0}, {"date": "2024-11-22", "close": 34.28, "volume": 1797600.0}, {"date": "2024-11-25", "close": 35.65, "volume": 3297159.0}, {"date": "2024-11-26", "close": 35.51, "volume": 1770346.0}, {"date": "2024-11-27", "close": 35.06, "volume": 1322891.0}, {"date": "2024-11-29", "close": 35.09, "volume": 756447.0}, {"date": "2024-12-02", "close": 35.11, "volume": 2129400.0}, {"date": "2024-12-03", "close": 34.42, "volume": 2669029.0}, {"date": "2024-12-04", "close": 31.77, "volume": 5263840.0}, {"date": "2024-12-05", "close": 32.05, "volume": 3469659.0}, {"date": "2024-12-06", "close": 32.5, "volume": 1968970.0}, {"date": "2024-12-09", "close": 32.56, "volume": 2231035.0}, {"date": "2024-12-10", "close": 32.49, "volume": 2151809.0}, {"date": "2024-12-11", "close": 32.27, "volume": 1765133.0}, {"date": "2024-12-12", "close": 33.02, "volume": 2284513.0}, {"date": "2024-12-13", "close": 32.49, "volume": 949069.0}, {"date": "2024-12-16", "close": 32.13, "volume": 1572895.0}, {"date": "2024-12-17", "close": 32.07, "volume": 1239902.0}, {"date": "2024-12-18", "close": 31.99, "volume": 2282478.0}, {"date": "2024-12-19", "close": 32.06, "volume": 1609859.0}, {"date": "2024-12-20", "close": 32.03, "volume": 4629234.0}, {"date": "2024-12-23", "close": 31.97, "volume": 1176609.0}, {"date": "2024-12-24", "close": 32.02, "volume": 344246.0}, {"date": "2024-12-26", "close": 32.16, "volume": 626556.0}, {"date": "2024-12-27", "close": 32.02, "volume": 825159.0}, {"date": "2024-12-30", "close": 31.83, "volume": 814743.0}, {"date": "2024-12-31", "close": 31.6, "volume": 870391.0}, {"date": "2025-01-02", "close": 31.34, "volume": 970298.0}, {"date": "2025-01-03", "close": 31.49, "volume": 1167109.0}, {"date": "2025-01-06", "close": 31.37, "volume": 1428866.0}, {"date": "2025-01-07", "close": 31.15, "volume": 1312147.0}, {"date": "2025-01-08", "close": 31.32, "volume": 2258518.0}, {"date": "2025-01-10", "close": 30.82, "volume": 1447301.0}, {"date": "2025-01-13", "close": 31.28, "volume": 1846807.0}, {"date": "2025-01-14", "close": 31.36, "volume": 1701696.0}, {"date": "2025-01-15", "close": 31.71, "volume": 1166464.0}, {"date": "2025-01-16", "close": 31.5, "volume": 1012463.0}, {"date": "2025-01-17", "close": 31.53, "volume": 1618342.0}, {"date": "2025-01-21", "close": 31.86, "volume": 1979145.0}, {"date": "2025-01-22", "close": 31.43, "volume": 1576485.0}, {"date": "2025-01-23", "close": 31.45, "volume": 946655.0}, {"date": "2025-01-24", "close": 31.55, "volume": 887779.0}, {"date": "2025-01-27", "close": 32.3, "volume": 1410468.0}, {"date": "2025-01-28", "close": 33.63, "volume": 2401261.0}, {"date": "2025-01-29", "close": 33.18, "volume": 1416940.0}, {"date": "2025-01-30", "close": 33.23, "volume": 1172876.0}, {"date": "2025-01-31", "close": 33.39, "volume": 1379443.0}, {"date": "2025-02-03", "close": 33.53, "volume": 1276007.0}, {"date": "2025-02-04", "close": 33.75, "volume": 1284989.0}, {"date": "2025-02-05", "close": 34.22, "volume": 1091450.0}, {"date": "2025-02-06", "close": 34.48, "volume": 1107265.0}, {"date": "2025-02-07", "close": 34.29, "volume": 722731.0}, {"date": "2025-02-10", "close": 34.7, "volume": 1357058.0}, {"date": "2025-02-11", "close": 34.64, "volume": 761660.0}, {"date": "2025-02-12", "close": 35.11, "volume": 1173103.0}, {"date": "2025-02-13", "close": 35.39, "volume": 984140.0}, {"date": "2025-02-14", "close": 35.35, "volume": 1072138.0}, {"date": "2025-02-18", "close": 35.34, "volume": 1150621.0}, {"date": "2025-02-19", "close": 35.16, "volume": 1987883.0}, {"date": "2025-02-20", "close": 34.68, "volume": 1357550.0}, {"date": "2025-02-21", "close": 33.47, "volume": 2063148.0}, {"date": "2025-02-24", "close": 33.31, "volume": 2546045.0}, {"date": "2025-02-25", "close": 33.13, "volume": 1301115.0}, {"date": "2025-02-26", "close": 32.55, "volume": 2227230.0}, {"date": "2025-02-27", "close": 32.4, "volume": 1714669.0}, {"date": "2025-02-28", "close": 32.7, "volume": 1474510.0}, {"date": "2025-03-03", "close": 32.76, "volume": 1770981.0}, {"date": "2025-03-04", "close": 33.47, "volume": 4688220.0}, {"date": "2025-03-05", "close": 32.39, "volume": 5075563.0}, {"date": "2025-03-06", "close": 32.16, "volume": 2390555.0}, {"date": "2025-03-07", "close": 32.27, "volume": 2116996.0}, {"date": "2025-03-10", "close": 32.15, "volume": 2059504.0}, {"date": "2025-03-11", "close": 31.4, "volume": 1781563.0}, {"date": "2025-03-12", "close": 30.96, "volume": 1860072.0}, {"date": "2025-03-13", "close": 30.33, "volume": 1946117.0}, {"date": "2025-03-14", "close": 31.24, "volume": 1714581.0}, {"date": "2025-03-17", "close": 30.99, "volume": 2054705.0}, {"date": "2025-03-18", "close": 30.86, "volume": 1190347.0}, {"date": "2025-03-19", "close": 30.83, "volume": 1978295.0}, {"date": "2025-03-20", "close": 30.22, "volume": 1728378.0}, {"date": "2025-03-21", "close": 30.37, "volume": 2367812.0}, {"date": "2025-03-24", "close": 30.81, "volume": 1462805.0}, {"date": "2025-03-25", "close": 30.75, "volume": 1154367.0}, {"date": "2025-03-26", "close": 31.0, "volume": 1402564.0}, {"date": "2025-03-27", "close": 31.64, "volume": 2087537.0}, {"date": "2025-03-28", "close": 31.1, "volume": 1401284.0}, {"date": "2025-03-31", "close": 30.86, "volume": 1399569.0}, {"date": "2025-04-01", "close": 31.32, "volume": 1445739.0}, {"date": "2025-04-02", "close": 31.47, "volume": 1410061.0}, {"date": "2025-04-03", "close": 31.08, "volume": 1937652.0}, {"date": "2025-04-04", "close": 29.81, "volume": 2913543.0}, {"date": "2025-04-07", "close": 29.11, "volume": 2432209.0}, {"date": "2025-04-08", "close": 28.42, "volume": 2638489.0}, {"date": "2025-04-09", "close": 30.3, "volume": 2978192.0}, {"date": "2025-04-10", "close": 30.02, "volume": 2365800.0}, {"date": "2025-04-11", "close": 30.21, "volume": 1380204.0}, {"date": "2025-04-14", "close": 30.11, "volume": 1573943.0}, {"date": "2025-04-15", "close": 29.95, "volume": 1509599.0}, {"date": "2025-04-16", "close": 29.78, "volume": 1447157.0}, {"date": "2025-04-17", "close": 29.65, "volume": 928341.0}, {"date": "2025-04-21", "close": 29.31, "volume": 1155371.0}, {"date": "2025-04-22", "close": 29.79, "volume": 1798688.0}, {"date": "2025-04-23", "close": 30.3, "volume": 1652306.0}, {"date": "2025-04-24", "close": 30.78, "volume": 1079022.0}, {"date": "2025-04-25", "close": 30.95, "volume": 789046.0}, {"date": "2025-04-28", "close": 30.83, "volume": 1724160.0}, {"date": "2025-04-29", "close": 31.46, "volume": 1343723.0}, {"date": "2025-04-30", "close": 31.22, "volume": 1455003.0}, {"date": "2025-05-01", "close": 30.98, "volume": 1116781.0}, {"date": "2025-05-02", "close": 31.18, "volume": 971758.0}, {"date": "2025-05-05", "close": 31.17, "volume": 1875933.0}, {"date": "2025-05-06", "close": 30.81, "volume": 1062757.0}, {"date": "2025-05-07", "close": 30.96, "volume": 1022056.0}, {"date": "2025-05-08", "close": 31.39, "volume": 926685.0}, {"date": "2025-05-09", "close": 31.42, "volume": 903472.0}, {"date": "2025-05-12", "close": 31.87, "volume": 1391931.0}, {"date": "2025-05-13", "close": 31.72, "volume": 944634.0}, {"date": "2025-05-14", "close": 31.65, "volume": 1099812.0}, {"date": "2025-05-15", "close": 32.25, "volume": 1487930.0}, {"date": "2025-05-16", "close": 32.28, "volume": 1430013.0}, {"date": "2025-05-19", "close": 31.98, "volume": 1112664.0}, {"date": "2025-05-20", "close": 31.97, "volume": 1673420.0}, {"date": "2025-05-21", "close": 31.55, "volume": 1559092.0}, {"date": "2025-05-22", "close": 31.26, "volume": 1731269.0}, {"date": "2025-05-23", "close": 31.09, "volume": 1665593.0}, {"date": "2025-05-27", "close": 31.45, "volume": 4116933.0}, {"date": "2025-05-28", "close": 36.87, "volume": 16887050.0}, {"date": "2025-05-29", "close": 37.35, "volume": 12783840.0}, {"date": "2025-05-30", "close": 37.82, "volume": 3950161.0}, {"date": "2025-06-02", "close": 38.11, "volume": 3862733.0}, {"date": "2025-06-03", "close": 38.38, "volume": 2187423.0}, {"date": "2025-06-04", "close": 38.55, "volume": 3039754.0}, {"date": "2025-06-05", "close": 37.93, "volume": 2957224.0}, {"date": "2025-06-06", "close": 37.41, "volume": 2330674.0}, {"date": "2025-06-09", "close": 37.45, "volume": 1671882.0}, {"date": "2025-06-10", "close": 36.46, "volume": 3992675.0}, {"date": "2025-06-11", "close": 35.92, "volume": 1911757.0}, {"date": "2025-06-12", "close": 35.84, "volume": 1472766.0}, {"date": "2025-06-13", "close": 35.57, "volume": 1885610.0}, {"date": "2025-06-16", "close": 35.71, "volume": 1556633.0}, {"date": "2025-06-17", "close": 35.83, "volume": 1741562.0}, {"date": "2025-06-18", "close": 35.02, "volume": 1575209.0}, {"date": "2025-06-20", "close": 34.31, "volume": 3522659.0}, {"date": "2025-06-23", "close": 34.39, "volume": 1929509.0}, {"date": "2025-06-24", "close": 34.55, "volume": 1849865.0}, {"date": "2025-06-25", "close": 34.14, "volume": 1866412.0}, {"date": "2025-06-26", "close": 34.14, "volume": 1644235.0}, {"date": "2025-06-27", "close": 34.0, "volume": 2456523.0}, {"date": "2025-06-30", "close": 34.17, "volume": 1492076.0}, {"date": "2025-07-01", "close": 33.7, "volume": 2570442.0}, {"date": "2025-07-02", "close": 32.82, "volume": 2837291.0}, {"date": "2025-07-03", "close": 33.26, "volume": 1312193.0}, {"date": "2025-07-07", "close": 33.16, "volume": 1820481.0}, {"date": "2025-07-08", "close": 33.58, "volume": 2183539.0}, {"date": "2025-07-09", "close": 33.73, "volume": 1434491.0}, {"date": "2025-07-10", "close": 33.21, "volume": 1811457.0}, {"date": "2025-07-11", "close": 32.4, "volume": 2146663.0}, {"date": "2025-07-14", "close": 32.55, "volume": 2049298.0}, {"date": "2025-07-15", "close": 32.07, "volume": 1617936.0}, {"date": "2025-07-16", "close": 32.44, "volume": 2767830.0}, {"date": "2025-07-17", "close": 32.49, "volume": 1387224.0}, {"date": "2025-07-18", "close": 32.43, "volume": 1004902.0}, {"date": "2025-07-21", "close": 32.86, "volume": 1665585.0}, {"date": "2025-07-22", "close": 33.09, "volume": 1547388.0}, {"date": "2025-07-23", "close": 33.02, "volume": 1167002.0}, {"date": "2025-07-24", "close": 33.04, "volume": 794015.0}, {"date": "2025-07-25", "close": 32.99, "volume": 914103.0}, {"date": "2025-07-28", "close": 32.87, "volume": 1276267.0}, {"date": "2025-07-29", "close": 32.75, "volume": 1168119.0}, {"date": "2025-07-30", "close": 32.51, "volume": 1178086.0}, {"date": "2025-07-31", "close": 32.1, "volume": 1132270.0}, {"date": "2025-08-01", "close": 31.59, "volume": 1795183.0}, {"date": "2025-08-04", "close": 31.98, "volume": 1568214.0}, {"date": "2025-08-05", "close": 31.57, "volume": 1172327.0}, {"date": "2025-08-06", "close": 31.99, "volume": 2466875.0}, {"date": "2025-08-07", "close": 31.93, "volume": 2377762.0}, {"date": "2025-08-08", "close": 31.81, "volume": 1279178.0}, {"date": "2025-08-11", "close": 31.04, "volume": 1697849.0}, {"date": "2025-08-12", "close": 31.06, "volume": 1524541.0}, {"date": "2025-08-13", "close": 31.68, "volume": 1557812.0}, {"date": "2025-08-14", "close": 31.03, "volume": 1408930.0}, {"date": "2025-08-15", "close": 31.59, "volume": 1954686.0}, {"date": "2025-08-18", "close": 31.63, "volume": 1038193.0}, {"date": "2025-08-19", "close": 31.51, "volume": 1434033.0}, {"date": "2025-08-20", "close": 31.52, "volume": 1762083.0}, {"date": "2025-08-21", "close": 31.18, "volume": 2916387.0}, {"date": "2025-08-22", "close": 31.8, "volume": 1577896.0}, {"date": "2025-08-25", "close": 31.42, "volume": 1795220.0}, {"date": "2025-08-26", "close": 31.16, "volume": 4492449.0}, {"date": "2025-08-27", "close": 32.46, "volume": 5664600.0}, {"date": "2025-08-28", "close": 32.83, "volume": 3012875.0}, {"date": "2025-08-29", "close": 32.63, "volume": 2571767.0}, {"date": "2025-09-02", "close": 32.2, "volume": 2395346.0}, {"date": "2025-09-03", "close": 32.36, "volume": 1830052.0}, {"date": "2025-09-04", "close": 32.74, "volume": 2990753.0}, {"date": "2025-09-05", "close": 32.77, "volume": 1628444.0}, {"date": "2025-09-08", "close": 33.11, "volume": 2121700.0}, {"date": "2025-09-09", "close": 33.55, "volume": 2447764.0}, {"date": "2025-09-10", "close": 32.7, "volume": 2148541.0}, {"date": "2025-09-11", "close": 33.0, "volume": 1313671.0}, {"date": "2025-09-12", "close": 32.46, "volume": 1475324.0}, {"date": "2025-09-15", "close": 32.51, "volume": 1301107.0}, {"date": "2025-09-16", "close": 32.52, "volume": 1313318.0}, {"date": "2025-09-17", "close": 32.74, "volume": 1855392.0}, {"date": "2025-09-18", "close": 32.3, "volume": 1782425.0}, {"date": "2025-09-19", "close": 32.17, "volume": 3327874.0}, {"date": "2025-09-22", "close": 32.41, "volume": 2002719.0}, {"date": "2025-09-23", "close": 32.37, "volume": 2428478.0}, {"date": "2025-09-24", "close": 32.32, "volume": 1785413.0}, {"date": "2025-09-25", "close": 32.3, "volume": 1343588.0}, {"date": "2025-09-26", "close": 32.37, "volume": 1353915.0}, {"date": "2025-09-29", "close": 32.29, "volume": 1293278.0}, {"date": "2025-09-30", "close": 32.27, "volume": 1401903.0}, {"date": "2025-10-01", "close": 32.08, "volume": 2008146.0}, {"date": "2025-10-02", "close": 32.5, "volume": 1206962.0}, {"date": "2025-10-03", "close": 32.15, "volume": 1465143.0}, {"date": "2025-10-06", "close": 33.07, "volume": 2309670.0}, {"date": "2025-10-07", "close": 32.78, "volume": 2590364.0}, {"date": "2025-10-08", "close": 33.04, "volume": 1894307.0}, {"date": "2025-10-09", "close": 33.03, "volume": 1080084.0}, {"date": "2025-10-10", "close": 32.94, "volume": 1762697.0}, {"date": "2025-10-13", "close": 32.75, "volume": 1662173.0}, {"date": "2025-10-14", "close": 32.65, "volume": 1080263.0}, {"date": "2025-10-15", "close": 32.73, "volume": 1372171.0}, {"date": "2025-10-16", "close": 32.48, "volume": 1228966.0}, {"date": "2025-10-17", "close": 32.63, "volume": 1060238.0}, {"date": "2025-10-20", "close": 33.08, "volume": 1663147.0}, {"date": "2025-10-21", "close": 33.53, "volume": 1253530.0}, {"date": "2025-10-22", "close": 33.49, "volume": 1368112.0}, {"date": "2025-10-23", "close": 33.28, "volume": 1368953.0}, {"date": "2025-10-24", "close": 33.15, "volume": 1298180.0}, {"date": "2025-10-27", "close": 32.69, "volume": 1327343.0}, {"date": "2025-10-28", "close": 32.64, "volume": 1672304.0}, {"date": "2025-10-29", "close": 31.67, "volume": 3029040.0}, {"date": "2025-10-30", "close": 31.85, "volume": 2076382.0}, {"date": "2025-10-31", "close": 32.09, "volume": 1387742.0}, {"date": "2025-11-03", "close": 32.23, "volume": 1407788.0}, {"date": "2025-11-04", "close": 31.52, "volume": 1368375.0}, {"date": "2025-11-05", "close": 31.37, "volume": 1689449.0}, {"date": "2025-11-06", "close": 31.11, "volume": 1384326.0}, {"date": "2025-11-07", "close": 31.35, "volume": 1677884.0}, {"date": "2025-11-10", "close": 31.95, "volume": 1595551.0}, {"date": "2025-11-11", "close": 32.11, "volume": 1030640.0}, {"date": "2025-11-12", "close": 31.96, "volume": 3724228.0}, {"date": "2025-11-13", "close": 31.99, "volume": 1192835.0}, {"date": "2025-11-14", "close": 32.01, "volume": 1791372.0}, {"date": "2025-11-17", "close": 30.75, "volume": 2678107.0}, {"date": "2025-11-18", "close": 29.63, "volume": 3094651.0}, {"date": "2025-11-19", "close": 29.17, "volume": 2721649.0}, {"date": "2025-11-20", "close": 28.98, "volume": 2260958.0}, {"date": "2025-11-21", "close": 30.3, "volume": 2261374.0}, {"date": "2025-11-24", "close": 30.05, "volume": 2013020.0}, {"date": "2025-11-25", "close": 30.0, "volume": 1624466.0}, {"date": "2025-11-26", "close": 29.68, "volume": 2139090.0}, {"date": "2025-11-28", "close": 29.54, "volume": 1273415.0}, {"date": "2025-12-01", "close": 29.36, "volume": 2492414.0}, {"date": "2025-12-02", "close": 30.17, "volume": 4045496.0}, {"date": "2025-12-03", "close": 32.18, "volume": 6984648.0}, {"date": "2025-12-04", "close": 31.81, "volume": 2689762.0}, {"date": "2025-12-05", "close": 31.62, "volume": 2287615.0}, {"date": "2025-12-08", "close": 31.25, "volume": 2331013.0}, {"date": "2025-12-09", "close": 31.28, "volume": 2111862.0}, {"date": "2025-12-10", "close": 30.39, "volume": 2105430.0}, {"date": "2025-12-11", "close": 30.19, "volume": 1962166.0}, {"date": "2025-12-12", "close": 30.13, "volume": 1802999.0}, {"date": "2025-12-15", "close": 29.71, "volume": 2285606.0}, {"date": "2025-12-16", "close": 30.01, "volume": 2002245.0}, {"date": "2025-12-17", "close": 30.18, "volume": 2172371.0}, {"date": "2025-12-18", "close": 30.23, "volume": 1684852.0}, {"date": "2025-12-19", "close": 30.44, "volume": 3375276.0}, {"date": "2025-12-22", "close": 30.14, "volume": 1814657.0}, {"date": "2025-12-23", "close": 29.76, "volume": 1798188.0}, {"date": "2025-12-24", "close": 29.8, "volume": 908165.0}, {"date": "2025-12-26", "close": 30.08, "volume": 1088589.0}, {"date": "2025-12-29", "close": 30.63, "volume": 2114144.0}, {"date": "2025-12-30", "close": 30.41, "volume": 1601577.0}, {"date": "2025-12-31", "close": 29.91, "volume": 1576674.0}, {"date": "2026-01-02", "close": 28.83, "volume": 2381571.0}, {"date": "2026-01-05", "close": 28.54, "volume": 1970599.0}, {"date": "2026-01-06", "close": 29.13, "volume": 2633255.0}, {"date": "2026-01-07", "close": 30.01, "volume": 2568447.0}, {"date": "2026-01-08", "close": 29.57, "volume": 2252729.0}, {"date": "2026-01-09", "close": 29.71, "volume": 2012810.0}, {"date": "2026-01-12", "close": 29.58, "volume": 2446298.0}, {"date": "2026-01-13", "close": 28.19, "volume": 4044598.0}, {"date": "2026-01-14", "close": 27.28, "volume": 3919491.0}, {"date": "2026-01-15", "close": 26.57, "volume": 4225080.0}, {"date": "2026-01-16", "close": 25.85, "volume": 2831971.0}, {"date": "2026-01-20", "close": 25.88, "volume": 3765195.0}, {"date": "2026-01-21", "close": 26.02, "volume": 2274672.0}, {"date": "2026-01-22", "close": 26.64, "volume": 2113323.0}, {"date": "2026-01-23", "close": 26.48, "volume": 1499674.0}, {"date": "2026-01-26", "close": 26.88, "volume": 2193165.0}, {"date": "2026-01-27", "close": 26.56, "volume": 1425428.0}, {"date": "2026-01-28", "close": 26.47, "volume": 2033359.0}, {"date": "2026-01-29", "close": 25.49, "volume": 3649311.0}, {"date": "2026-01-30", "close": 25.35, "volume": 2624828.0}, {"date": "2026-02-02", "close": 25.88, "volume": 2312419.0}, {"date": "2026-02-03", "close": 24.29, "volume": 6464656.0}, {"date": "2026-02-04", "close": 24.73, "volume": 3964916.0}, {"date": "2026-02-05", "close": 24.31, "volume": 2380792.0}, {"date": "2026-02-06", "close": 24.67, "volume": 3071488.0}, {"date": "2026-02-09", "close": 24.52, "volume": 2074599.0}, {"date": "2026-02-10", "close": 24.49, "volume": 2049213.0}, {"date": "2026-02-11", "close": 23.33, "volume": 4240280.0}, {"date": "2026-02-12", "close": 22.8, "volume": 3571951.0}, {"date": "2026-02-13", "close": 23.19, "volume": 2777762.0}, {"date": "2026-02-17", "close": 22.68, "volume": 2206182.0}, {"date": "2026-02-18", "close": 22.78, "volume": 1580874.0}, {"date": "2026-02-19", "close": 22.72, "volume": 1618409.0}, {"date": "2026-02-20", "close": 22.87, "volume": 1524592.0}, {"date": "2026-02-23", "close": 21.82, "volume": 2168745.0}, {"date": "2026-02-24", "close": 22.82, "volume": 2748917.0}, {"date": "2026-02-25", "close": 23.01, "volume": 1959493.0}, {"date": "2026-02-26", "close": 23.9, "volume": 2707517.0}, {"date": "2026-02-27", "close": 23.55, "volume": 3113784.0}, {"date": "2026-03-02", "close": 23.58, "volume": 3128345.0}, {"date": "2026-03-03", "close": 23.92, "volume": 3740950.0}, {"date": "2026-03-04", "close": 26.35, "volume": 6583997.0}, {"date": "2026-03-05", "close": 26.1, "volume": 4328317.0}, {"date": "2026-03-06", "close": 25.65, "volume": 2393067.0}, {"date": "2026-03-09", "close": 25.44, "volume": 2411225.0}, {"date": "2026-03-10", "close": 24.83, "volume": 2066089.0}, {"date": "2026-03-11", "close": 24.66, "volume": 1846666.0}, {"date": "2026-03-12", "close": 24.7, "volume": 3634577.0}, {"date": "2026-03-13", "close": 24.89, "volume": 2278306.0}, {"date": "2026-03-16", "close": 24.35, "volume": 1813532.0}, {"date": "2026-03-17", "close": 24.46, "volume": 1702757.0}, {"date": "2026-03-18", "close": 24.64, "volume": 1646827.0}, {"date": "2026-03-19", "close": 23.86, "volume": 1828899.0}, {"date": "2026-03-20", "close": 24.62, "volume": 4534381.0}, {"date": "2026-03-23", "close": 24.52, "volume": 3285007.0}, {"date": "2026-03-24", "close": 23.6, "volume": 2328360.0}, {"date": "2026-03-25", "close": 23.66, "volume": 2377985.0}, {"date": "2026-03-26", "close": 23.82, "volume": 2211365.0}, {"date": "2026-03-27", "close": 23.07, "volume": 3292279.0}, {"date": "2026-03-30", "close": 23.32, "volume": 3481728.0}, {"date": "2026-03-31", "close": 23.64, "volume": 2111086.0}, {"date": "2026-04-01", "close": 23.67, "volume": 1532268.0}, {"date": "2026-04-02", "close": 24.02, "volume": 1699436.0}, {"date": "2026-04-06", "close": 24.17, "volume": 1697487.0}, {"date": "2026-04-07", "close": 24.01, "volume": 1450766.0}, {"date": "2026-04-08", "close": 23.18, "volume": 2148436.0}, {"date": "2026-04-09", "close": 22.44, "volume": 2836274.0}, {"date": "2026-04-10", "close": 21.37, "volume": 3367736.0}, {"date": "2026-04-13", "close": 22.35, "volume": 3243727.0}, {"date": "2026-04-14", "close": 22.32, "volume": 1940820.0}, {"date": "2026-04-15", "close": 23.81, "volume": 3199719.0}, {"date": "2026-04-16", "close": 23.89, "volume": 2121401.0}, {"date": "2026-04-17", "close": 23.75, "volume": 2219325.0}, {"date": "2026-04-20", "close": 23.94, "volume": 1792914.0}, {"date": "2026-04-21", "close": 24.33, "volume": 2022546.0}, {"date": "2026-04-22", "close": 24.52, "volume": 1861690.0}, {"date": "2026-04-23", "close": 23.54, "volume": 2427930.0}, {"date": "2026-04-24", "close": 24.29, "volume": 1664538.0}, {"date": "2026-04-27", "close": 24.06, "volume": 2217254.0}, {"date": "2026-04-28", "close": 24.5, "volume": 2021661.0}, {"date": "2026-04-29", "close": 24.66, "volume": 1585099.0}, {"date": "2026-04-30", "close": 24.2, "volume": 2186542.0}, {"date": "2026-05-01", "close": 25.01, "volume": 2016187.0}, {"date": "2026-05-04", "close": 25.22, "volume": 1751579.0}, {"date": "2026-05-05", "close": 25.21, "volume": 1493060.0}, {"date": "2026-05-06", "close": 24.24, "volume": 1871918.0}, {"date": "2026-05-07", "close": 25.69, "volume": 3735458.0}, {"date": "2026-05-08", "close": 25.72, "volume": 2336890.0}, {"date": "2026-05-11", "close": 24.5, "volume": 2749855.0}, {"date": "2026-05-12", "close": 24.05, "volume": 2247154.0}, {"date": "2026-05-13", "close": 23.72, "volume": 1835922.0}, {"date": "2026-05-14", "close": 24.06, "volume": 1531650.0}, {"date": "2026-05-15", "close": 24.67, "volume": 1899160.0}, {"date": "2026-05-18", "close": 25.77, "volume": 2703008.0}, {"date": "2026-05-19", "close": 25.7, "volume": 2501665.0}, {"date": "2026-05-20", "close": 25.74, "volume": 1676207.0}, {"date": "2026-05-21", "close": 25.4, "volume": 1468522.0}, {"date": "2026-05-22", "close": 25.9, "volume": 1930352.0}, {"date": "2026-05-26", "close": 25.62, "volume": 5646792.0}, {"date": "2026-05-27", "close": 24.67, "volume": 5522337.0}, {"date": "2026-05-28", "close": 25.25, "volume": 3297175.0}, {"date": "2026-05-29", "close": 26.96, "volume": 4629777.0}, {"date": "2026-06-01", "close": 28.79, "volume": 4211849.0}, {"date": "2026-06-02", "close": 27.66, "volume": 2008251.0}, {"date": "2026-06-03", "close": 26.69, "volume": 1891044.0}, {"date": "2026-06-04", "close": 26.77, "volume": 1692509.0}, {"date": "2026-06-05", "close": 26.68, "volume": 1994345.0}, {"date": "2026-06-08", "close": 26.55, "volume": 1342464.0}, {"date": "2026-06-09", "close": 26.54, "volume": 2128401.0}, {"date": "2026-06-10", "close": 26.48, "volume": 1569226.0}, {"date": "2026-06-11", "close": 25.49, "volume": 2215565.0}, {"date": "2026-06-12", "close": 25.39, "volume": 1295210.0}, {"date": "2026-06-15", "close": 25.51, "volume": 1974107.0}, {"date": "2026-06-16", "close": 25.65, "volume": 1544564.0}, {"date": "2026-06-17", "close": 24.94, "volume": 2719423.0}, {"date": "2026-06-18", "close": 24.84, "volume": 4300525.0}, {"date": "2026-06-22", "close": 24.36, "volume": 2602179.0}, {"date": "2026-06-23", "close": 24.98, "volume": 1642263.0}, {"date": "2026-06-24", "close": 25.46, "volume": 1959211.0}, {"date": "2026-06-25", "close": 24.93, "volume": 1442685.0}, {"date": "2026-06-26", "close": 26.46, "volume": 3790459.0}, {"date": "2026-06-29", "close": 26.57, "volume": 2388623.0}, {"date": "2026-06-30", "close": 26.54, "volume": 1918626.0}, {"date": "2026-07-01", "close": 27.45, "volume": 2570897.0}, {"date": "2026-07-02", "close": 27.89, "volume": 2327906.0}, {"date": "2026-07-06", "close": 28.35, "volume": 1991374.0}, {"date": "2026-07-07", "close": 28.85, "volume": 2558590.0}, {"date": "2026-07-08", "close": 28.88, "volume": 2589271.0}, {"date": "2026-07-09", "close": 28.8, "volume": 2192498.0}, {"date": "2026-07-10", "close": 28.64, "volume": 2360730.0}, {"date": "2026-07-13", "close": 29.41, "volume": 1797762.0}, {"date": "2026-07-14", "close": 30.0, "volume": 3474384.0}, {"date": "2026-07-15", "close": 30.47, "volume": 3243713.0}, {"date": "2026-07-16", "close": 31.41, "volume": 4459039.0}, {"date": "2026-07-17", "close": 30.48, "volume": 3054064.0}, {"date": "2026-07-20", "close": 30.85, "volume": 2669758.0}, {"date": "2026-07-21", "close": 29.94, "volume": 3382291.0}, {"date": "2026-07-22", "close": 28.45, "volume": 2954184.0}, {"date": "2026-07-23", "close": 28.28, "volume": 3030827.0}, {"date": "2026-07-24", "close": 29.01, "volume": 2091745.0}, {"date": "2026-07-27", "close": 30.15, "volume": 2889219.0}, {"date": "2026-07-28", "close": 31.5, "volume": 2922006.0}, {"date": "2026-07-29", "close": 32.42, "volume": 3234495.0}, {"date": "2026-07-30", "close": 31.09, "volume": 2339662.0}, {"date": "2026-07-31", "close": 31.55, "volume": 1870208.0}, {"date": "2026-08-03", "close": 31.7, "volume": 2185935.0}, {"date": "2026-08-04", "close": 31.76, "volume": 8052298.0}, {"date": "2026-08-05", "close": 32.0, "volume": 2015585.0}, {"date": "2026-08-06", "close": 31.85, "volume": 3529984.0}, {"date": "2026-08-07", "close": 33.24, "volume": 2078870.0}], "refreshing": true}