{"ticker": "DBX", "overview": {"cik": "1467623", "ticker": "DBX", "name": "DROPBOX, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4/A", "date": "2026-10-19", "title": "FORM 4/A", "accession": "0002075704-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010263", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001734563-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010174", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001734563-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002075704-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009938", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009882", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002075704-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0002060166-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009489", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001734563-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001807571-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009364", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009299", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009298", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001775679-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002059795-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009137", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009136", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001807571-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002059795-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002135005-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002075704-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008861", "price_sensitive": false}]}, "description": "DROPBOX, INC. trades as DBX on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 30 insider filings for the company, from July 2026 to October 2026. Across those, 7 insiders disclosed 11 sales totalling $2.94M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 2939378.7344, "net": -2939378.7344, "insiders": 7, "first_date": "2026-07-29", "last_date": "2026-10-15"}, "metrics": {"ticker": "DBX", "has_prices": true, "as_of": "2026-08-07", "last": 34.81, "prev_close": 34.54, "change": 0.2700000000000031, "change_pct": 0.00781702374059071, "session_volume": 9232241.0, "vwap_5": 34.51952149878933, "vwap_20": 31.84606361190769, "vwap_60": 28.835267555252845, "vwap_250": 27.588428005574897, "high_52w": 35.0, "low_52w": 22.06, "avg_volume_20": 4206599.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001028", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 6.21% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100121-26-001028-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0002075704-26-000040", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Sarah Elizabeth Schubach", "who_key": "Schubach Sarah Elizabeth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73584.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $74K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000040/0002075704-26-000040-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001734563-26-000023", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Andrew Houston", "who_key": "Houston Andrew", "role": "Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1035234.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $1M of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1734563/000173456326000023/0001734563-26-000023-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}, {"id": "0002075704-26-000039", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Sarah Elizabeth Schubach", "who_key": "Schubach Sarah Elizabeth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64787.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims DBX: $65K", "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000039/0002075704-26-000039-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "0002075704-26-000038", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Sarah Elizabeth Schubach", "who_key": "Schubach Sarah Elizabeth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73228.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $73K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000038/0002075704-26-000038-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70061}, {"id": "0002059795-26-000015", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "William T. Yoon", "who_key": "Yoon William T", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 430701.679, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $431K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2059795/000205979526000015/0002059795-26-000015-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001775679-26-000018", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Lisa M. Campbell", "who_key": "Campbell Lisa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 159928.55560000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $160K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1775679/000177567926000018/0001775679-26-000018-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001807571-26-000009", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Ross Tennenbaum", "who_key": "Tennenbaum Ross", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on DBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807571/000180757126000009/0001807571-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0002135005-26-000003", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Michael Ivan Torres", "who_key": "Torres Michael Ivan", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135005/000213500526000003/0002135005-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0002059795-26-000013", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "William T. Yoon", "who_key": "Yoon William T", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059795/000205979526000013/0002059795-26-000013-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0002075704-26-000032", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Sarah Elizabeth Schubach", "who_key": "Schubach Sarah Elizabeth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57900.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $58K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000032/0002075704-26-000032-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0002104172-26-000010", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Eric T. Webster", "who_key": "Webster Eric T", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 539693.773, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $540K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2104172/000210417226000010/0002104172-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0001963980-26-000012", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Ali Dasdan", "who_key": "Dasdan Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 386731.69680000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $387K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1963980/000196398026000012/0001963980-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0002060166-26-000015", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Ashraf Alkarmi", "who_key": "Alkarmi Ashraf", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1647513.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060166/000206016626000015/0002060166-26-000015-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001807571-26-000007", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Ross Tennenbaum", "who_key": "Tennenbaum Ross", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 699620.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on DBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807571/000180757126000007/0001807571-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0002059795-26-000011", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "William T. Yoon", "who_key": "Yoon William T", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 579391.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059795/000205979526000011/0002059795-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0002075704-26-000029", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Sarah Elizabeth Schubach", "who_key": "Schubach Sarah Elizabeth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 201494.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on DBX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000029/0002075704-26-000029-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0002075704-26-000026", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Sarah Elizabeth Schubach", "who_key": "Schubach Sarah Elizabeth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51587.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $52K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000026/0002075704-26-000026-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002100119-26-001373", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 4.87% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100119-26-001373-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001786299-26-000009", "src": "INSIDERS", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Karen Peacock", "who_key": "Peacock Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 66000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $66K of DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/000178629926000009/0001786299-26-000009-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "13DG-0001050470-26-000012", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 7.3% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0001050470-26-000012-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001164508-26-000029", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "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": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP takes a 5.4% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001734563-26-000012", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 35.3% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0001734563-26-000012-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "13DG-0002100119-26-000385", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, 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": "DROPBOX, INC. crosses 5% of DBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100119-26-000385-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000242", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, 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": "DROPBOX, INC. crosses 5% of DBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100121-26-000242-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "HOUSE-2025-20030932-T41", "src": "CONGRESS", "ticker": "DBX", "cik": "", "company": "DROPBOX, INC.", "company_raw": "Schwab Brokerage Account 924\nSP Dropbox, Inc. - Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps DBX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656141}, {"id": "HOUSE-2025-20030891-T194", "src": "CONGRESS", "ticker": "DBX", "cik": "", "company": "DROPBOX, INC.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nSP Dropbox, Inc. - Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up DBX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "HOUSE-2026-20030977-T66", "src": "CONGRESS", "ticker": "DBX", "cik": "", "company": "DROPBOX, INC.", "company_raw": "ll Lynch Investment Account #025\nDropbox, Inc. - Class A Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow trims DBX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805901}, {"id": "HOUSE-2025-20024346-T34", "src": "CONGRESS", "ticker": "DBX", "cik": "", "company": "DROPBOX, INC.", "company_raw": ": Joint Ownership LPL Account\nJT Dropbox, Inc. - Class A Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells DBX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948461}, {"id": "HOUSE-2026-20030977-T65", "src": "CONGRESS", "ticker": "DBX", "cik": "", "company": "DROPBOX, INC.", "company_raw": "ll Lynch Investment Account #025\nDropbox, Inc. - Class A Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up DBX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066541}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001028", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 6.21% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100121-26-001028-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0001050470-26-000012", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 7.3% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0001050470-26-000012-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-001373", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 4.87% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100119-26-001373-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001164508-26-000029", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "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": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP takes a 5.4% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001734563-26-000012", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DROPBOX, INC. moves to a 35.3% passive stake in DBX", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0001734563-26-000012-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "13DG-0002100119-26-000385", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, 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": "DROPBOX, INC. crosses 5% of DBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100119-26-000385-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000242", "src": "13DG", "ticker": "DBX", "cik": "1467623", "company": "DROPBOX, INC.", "company_raw": "DROPBOX, INC.", "who": "Dropbox, Inc.", "who_key": "DROPBOX, 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": "DROPBOX, INC. crosses 5% of DBX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/0002100121-26-000242-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dropbox, Inc. - Class A Common Stock", "new_value": "DROPBOX, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001467623", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001467623", "applied": 1, "detected_at": "2026-09-11T07:47:23.446402"}]}, "key_people": [{"who": "Andrew Houston", "who_key": "Houston Andrew", "role": "Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1035234.65, "net": -1035234.65, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1035234.65, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734563/000173456326000023/0001734563-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 1035234.65, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734563/000173456326000023/0001734563-26-000023-index.htm"}}, {"who": "Eric T. Webster", "who_key": "Webster Eric T", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 539693.773, "net": -539693.773, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 539693.773, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104172/000210417226000010/0002104172-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 539693.773, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104172/000210417226000010/0002104172-26-000010-index.htm"}}, {"who": "William T. Yoon", "who_key": "Yoon William T", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 430701.679, "net": -430701.679, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 430701.679, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059795/000205979526000015/0002059795-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 430701.679, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2059795/000205979526000015/0002059795-26-000015-index.htm"}}, {"who": "Ali Dasdan", "who_key": "Dasdan Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 386731.69680000003, "net": -386731.69680000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 386731.69680000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963980/000196398026000012/0001963980-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 386731.69680000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963980/000196398026000012/0001963980-26-000012-index.htm"}}, {"who": "Sarah Elizabeth Schubach", "who_key": "Schubach Sarah Elizabeth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 321088.38, "net": -321088.38, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73584.24, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000040/0002075704-26-000040-index.htm"}, {"action": "SELL", "amount": 64787.14, "date": "2026-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000039/0002075704-26-000039-index.htm"}, {"action": "SELL", "amount": 73228.98, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000038/0002075704-26-000038-index.htm"}, {"action": "SELL", "amount": 57900.5, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000032/0002075704-26-000032-index.htm"}, {"action": "SELL", "amount": 51587.52, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000026/0002075704-26-000026-index.htm"}], "latest": {"action": "SELL", "amount": 73584.24, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075704/000207570426000040/0002075704-26-000040-index.htm"}}, {"who": "Lisa M. Campbell", "who_key": "Campbell Lisa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 159928.55560000002, "net": -159928.55560000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 159928.55560000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775679/000177567926000018/0001775679-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 159928.55560000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775679/000177567926000018/0001775679-26-000018-index.htm"}}, {"who": "Karen Peacock", "who_key": "Peacock Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 66000.0, "net": -66000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66000.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/000178629926000009/0001786299-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 66000.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1467623/000178629926000009/0001786299-26-000009-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [{"date": "2026-08-18", "net": -926425.4698000001}, {"date": "2026-08-31", "net": -57900.5}, {"date": "2026-09-04", "net": -590630.2346000001}, {"date": "2026-09-15", "net": -73228.98}, {"date": "2026-09-30", "net": -64787.14}, {"date": "2026-10-12", "net": -1035234.65}, {"date": "2026-10-15", "net": -73584.24}], "announcements": [{"form": "4/A", "date": "2026-10-19", "title": "FORM 4/A", "accession": "0002075704-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010263", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001734563-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010174", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001734563-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002075704-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009938", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009882", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002075704-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0002060166-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009489", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001734563-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001807571-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009364", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009299", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009298", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001775679-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002059795-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009137", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009136", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001807571-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002059795-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002135005-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002075704-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008861", "price_sensitive": false}], "performance": {"ticker": "DBX", "has_prices": true, "summary": {"n": 2, "avg": 0.29915662204885185, "win_rate": 1.0, "best": 0.34974796432725874, "worst": 0.2485652797704449, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 27.88, "return": 0.2485652797704449}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 25.79, "return": 0.34974796432725874}]}, "price_series": [{"date": "2018-03-23", "close": 28.48, "volume": 55944710.0}, {"date": "2018-03-26", "close": 30.45, "volume": 16922810.0}, {"date": "2018-03-27", "close": 29.9, "volume": 6903353.0}, {"date": "2018-03-28", "close": 30.98, "volume": 5087056.0}, {"date": "2018-03-29", "close": 31.25, "volume": 15779590.0}, {"date": "2018-04-02", "close": 30.01, "volume": 5901272.0}, {"date": "2018-04-03", "close": 31.59, "volume": 4284398.0}, {"date": "2018-04-04", "close": 30.85, "volume": 2943382.0}, {"date": "2018-04-05", "close": 30.535, "volume": 2712743.0}, {"date": "2018-04-06", "close": 30.24, "volume": 1625205.0}, {"date": "2018-04-09", "close": 30.14, "volume": 1119561.0}, {"date": "2018-04-10", "close": 31.23, "volume": 2471479.0}, {"date": "2018-04-11", "close": 32.32, "volume": 2364562.0}, {"date": "2018-04-12", "close": 33.27, "volume": 5548095.0}, {"date": "2018-04-13", "close": 30.0, "volume": 8516908.0}, {"date": "2018-04-16", "close": 29.02, "volume": 5720249.0}, {"date": "2018-04-17", "close": 29.83, "volume": 3435931.0}, {"date": "2018-04-18", "close": 30.56, "volume": 2966570.0}, {"date": "2018-04-19", "close": 29.9, "volume": 1575860.0}, {"date": "2018-04-20", "close": 28.92, "volume": 1738195.0}, {"date": "2018-04-23", "close": 29.11, "volume": 1466323.0}, {"date": "2018-04-24", "close": 28.94, "volume": 1495018.0}, {"date": "2018-04-25", "close": 28.64, "volume": 1255283.0}, {"date": "2018-04-26", "close": 29.33, "volume": 1928189.0}, {"date": "2018-04-27", "close": 29.61, "volume": 1259020.0}, {"date": "2018-04-30", "close": 30.11, "volume": 1239451.0}, {"date": "2018-05-01", "close": 30.9, "volume": 1733358.0}, {"date": "2018-05-02", "close": 31.01, "volume": 1574773.0}, {"date": "2018-05-03", "close": 30.19, "volume": 1126801.0}, {"date": "2018-05-04", "close": 29.13, "volume": 1789339.0}, {"date": "2018-05-07", "close": 29.41, "volume": 1805604.0}, {"date": "2018-05-08", "close": 30.23, "volume": 1517397.0}, {"date": "2018-05-09", "close": 31.4, "volume": 3218348.0}, {"date": "2018-05-10", "close": 32.0, "volume": 6418810.0}, {"date": "2018-05-11", "close": 31.28, "volume": 7334729.0}, {"date": "2018-05-14", "close": 29.96, "volume": 4921861.0}, {"date": "2018-05-15", "close": 29.55, "volume": 2759939.0}, {"date": "2018-05-16", "close": 30.74, "volume": 2858347.0}, {"date": "2018-05-17", "close": 30.55, "volume": 1812641.0}, {"date": "2018-05-18", "close": 30.2, "volume": 1232382.0}, {"date": "2018-05-21", "close": 30.09, "volume": 1442623.0}, {"date": "2018-05-22", "close": 30.09, "volume": 883044.0}, {"date": "2018-05-23", "close": 29.74, "volume": 1460923.0}, {"date": "2018-05-24", "close": 30.2, "volume": 1234312.0}, {"date": "2018-05-25", "close": 29.97, "volume": 957661.0}, {"date": "2018-05-29", "close": 29.78, "volume": 963121.0}, {"date": "2018-05-30", "close": 30.47, "volume": 1495189.0}, {"date": "2018-05-31", "close": 29.99, "volume": 1366834.0}, {"date": "2018-06-01", "close": 29.65, "volume": 2301099.0}, {"date": "2018-06-04", "close": 29.98, "volume": 1933574.0}, {"date": "2018-06-05", "close": 30.89, "volume": 2700011.0}, {"date": "2018-06-06", "close": 31.23, "volume": 3473833.0}, {"date": "2018-06-07", "close": 30.27, "volume": 2487876.0}, {"date": "2018-06-08", "close": 29.96, "volume": 1766785.0}, {"date": "2018-06-11", "close": 30.1, "volume": 1284590.0}, {"date": "2018-06-12", "close": 30.83, "volume": 2643132.0}, {"date": "2018-06-13", "close": 31.67, "volume": 3513714.0}, {"date": "2018-06-14", "close": 36.12, "volume": 23660940.0}, {"date": "2018-06-15", "close": 39.6, "volume": 19657850.0}, {"date": "2018-06-18", "close": 42.0, "volume": 16200290.0}, {"date": "2018-06-19", "close": 39.7, "volume": 12720270.0}, {"date": "2018-06-20", "close": 37.3, "volume": 9454789.0}, {"date": "2018-06-21", "close": 35.69, "volume": 7138237.0}, {"date": "2018-06-22", "close": 33.72, "volume": 9442600.0}, {"date": "2018-06-25", "close": 32.52, "volume": 8302849.0}, {"date": "2018-06-26", "close": 32.77, "volume": 7055738.0}, {"date": "2018-06-27", "close": 31.22, "volume": 5200964.0}, {"date": "2018-06-28", "close": 33.4, "volume": 5717708.0}, {"date": "2018-06-29", "close": 32.42, "volume": 6481516.0}, {"date": "2018-07-02", "close": 32.8, "volume": 4203236.0}, {"date": "2018-07-03", "close": 32.0, "volume": 1864968.0}, {"date": "2018-07-05", "close": 31.46, "volume": 3411180.0}, {"date": "2018-07-06", "close": 31.36, "volume": 3876757.0}, {"date": "2018-07-09", "close": 31.78, "volume": 4200238.0}, {"date": "2018-07-10", "close": 31.28, "volume": 4747550.0}, {"date": "2018-07-11", "close": 30.94, "volume": 3295273.0}, {"date": "2018-07-12", "close": 32.42, "volume": 3714570.0}, {"date": "2018-07-13", "close": 32.17, "volume": 2408809.0}, {"date": "2018-07-16", "close": 32.27, "volume": 1968891.0}, {"date": "2018-07-17", "close": 31.65, "volume": 6011765.0}, {"date": "2018-07-18", "close": 31.24, "volume": 1355046.0}, {"date": "2018-07-19", "close": 31.3, "volume": 1956783.0}, {"date": "2018-07-20", "close": 31.0, "volume": 1516774.0}, {"date": "2018-07-23", "close": 31.8, "volume": 2893751.0}, {"date": "2018-07-24", "close": 30.75, "volume": 4939838.0}, {"date": "2018-07-25", "close": 31.31, "volume": 2502677.0}, {"date": "2018-07-26", "close": 30.71, "volume": 1881438.0}, {"date": "2018-07-27", "close": 30.03, "volume": 3221107.0}, {"date": "2018-07-30", "close": 27.77, "volume": 6035726.0}, {"date": "2018-07-31", "close": 26.77, "volume": 3928878.0}, {"date": "2018-08-01", "close": 27.81, "volume": 4914654.0}, {"date": "2018-08-02", "close": 29.81, "volume": 5365556.0}, {"date": "2018-08-03", "close": 29.97, "volume": 3624734.0}, {"date": "2018-08-06", "close": 30.28, "volume": 4103904.0}, {"date": "2018-08-07", "close": 31.52, "volume": 4421020.0}, {"date": "2018-08-08", "close": 31.55, "volume": 2908104.0}, {"date": "2018-08-09", "close": 34.43, "volume": 17110250.0}, {"date": "2018-08-10", "close": 31.05, "volume": 22075960.0}, {"date": "2018-08-13", "close": 29.16, "volume": 11123230.0}, {"date": "2018-08-14", "close": 28.97, "volume": 10798300.0}, {"date": "2018-08-15", "close": 28.97, "volume": 3783030.0}, {"date": "2018-08-16", "close": 28.23, "volume": 5343332.0}, {"date": "2018-08-17", "close": 27.51, "volume": 6561279.0}, {"date": "2018-08-20", "close": 27.62, "volume": 5142696.0}, {"date": "2018-08-21", "close": 28.27, "volume": 4611122.0}, {"date": "2018-08-22", "close": 28.08, "volume": 3451720.0}, {"date": "2018-08-23", "close": 28.34, "volume": 3608689.0}, {"date": "2018-08-24", "close": 27.03, "volume": 23971170.0}, {"date": "2018-08-27", "close": 27.38, "volume": 7183741.0}, {"date": "2018-08-28", "close": 27.16, "volume": 8470595.0}, {"date": "2018-08-29", "close": 27.01, "volume": 6147008.0}, {"date": "2018-08-30", "close": 26.7, "volume": 4210904.0}, {"date": "2018-08-31", "close": 26.85, "volume": 2987179.0}, {"date": "2018-09-04", "close": 26.96, "volume": 5045857.0}, {"date": "2018-09-05", "close": 26.6, "volume": 6715341.0}, {"date": "2018-09-06", "close": 25.74, "volume": 6797453.0}, {"date": "2018-09-07", "close": 26.76, "volume": 6299773.0}, {"date": "2018-09-10", "close": 26.88, "volume": 3627238.0}, {"date": "2018-09-11", "close": 26.97, "volume": 2784989.0}, {"date": "2018-09-12", "close": 26.14, "volume": 4778903.0}, {"date": "2018-09-13", "close": 25.73, "volume": 4081176.0}, {"date": "2018-09-14", "close": 26.08, "volume": 2905389.0}, {"date": "2018-09-17", "close": 26.2, "volume": 3712278.0}, {"date": "2018-09-18", "close": 26.36, "volume": 2379722.0}, {"date": "2018-09-19", "close": 25.66, "volume": 6262496.0}, {"date": "2018-09-20", "close": 26.5, "volume": 6457762.0}, {"date": "2018-09-21", "close": 26.36, "volume": 6627870.0}, {"date": "2018-09-24", "close": 26.33, "volume": 3172392.0}, {"date": "2018-09-25", "close": 27.14, "volume": 3532468.0}, {"date": "2018-09-26", "close": 27.11, "volume": 3638220.0}, {"date": "2018-09-27", "close": 27.05, "volume": 1528602.0}, {"date": "2018-09-28", "close": 26.83, "volume": 3219085.0}, {"date": "2018-10-01", "close": 26.22, "volume": 4646185.0}, {"date": "2018-10-02", "close": 26.32, "volume": 2657839.0}, {"date": "2018-10-03", "close": 26.25, "volume": 1671412.0}, {"date": "2018-10-04", "close": 24.54, "volume": 6007918.0}, {"date": "2018-10-05", "close": 24.07, "volume": 8569387.0}, {"date": "2018-10-08", "close": 22.85, "volume": 5822088.0}, {"date": "2018-10-09", "close": 22.75, "volume": 4784600.0}, {"date": "2018-10-10", "close": 22.78, "volume": 7837657.0}, {"date": "2018-10-11", "close": 22.87, "volume": 5768597.0}, {"date": "2018-10-12", "close": 23.92, "volume": 4267891.0}, {"date": "2018-10-15", "close": 23.97, "volume": 1825666.0}, {"date": "2018-10-16", "close": 24.9, "volume": 2193279.0}, {"date": "2018-10-17", "close": 24.86, "volume": 1457835.0}, {"date": "2018-10-18", "close": 24.19, "volume": 1750634.0}, {"date": "2018-10-19", "close": 23.38, "volume": 1605704.0}, {"date": "2018-10-22", "close": 23.42, "volume": 2288815.0}, {"date": "2018-10-23", "close": 23.36, "volume": 2919876.0}, {"date": "2018-10-24", "close": 21.99, "volume": 2718780.0}, {"date": "2018-10-25", "close": 22.35, "volume": 2888955.0}, {"date": "2018-10-26", "close": 21.71, "volume": 2712164.0}, {"date": "2018-10-29", "close": 22.01, "volume": 2321782.0}, {"date": "2018-10-30", "close": 22.8, "volume": 2359386.0}, {"date": "2018-10-31", "close": 23.47, "volume": 2529273.0}, {"date": "2018-11-01", "close": 23.72, "volume": 1755413.0}, {"date": "2018-11-02", "close": 24.03, "volume": 2131241.0}, {"date": "2018-11-05", "close": 24.06, "volume": 1579386.0}, {"date": "2018-11-06", "close": 24.05, "volume": 1623439.0}, {"date": "2018-11-07", "close": 25.01, "volume": 3005299.0}, {"date": "2018-11-08", "close": 24.74, "volume": 6813663.0}, {"date": "2018-11-09", "close": 25.55, "volume": 14736190.0}, {"date": "2018-11-12", "close": 24.34, "volume": 5427661.0}, {"date": "2018-11-13", "close": 23.67, "volume": 3552658.0}, {"date": "2018-11-14", "close": 23.56, "volume": 3894753.0}, {"date": "2018-11-15", "close": 24.6, "volume": 3165826.0}, {"date": "2018-11-16", "close": 23.27, "volume": 4514844.0}, {"date": "2018-11-19", "close": 21.55, "volume": 5903145.0}, {"date": "2018-11-20", "close": 21.45, "volume": 4275180.0}, {"date": "2018-11-21", "close": 21.75, "volume": 2496260.0}, {"date": "2018-11-23", "close": 22.35, "volume": 1111825.0}, {"date": "2018-11-26", "close": 23.66, "volume": 4482405.0}, {"date": "2018-11-27", "close": 23.04, "volume": 3636107.0}, {"date": "2018-11-28", "close": 24.19, "volume": 5479194.0}, {"date": "2018-11-29", "close": 24.46, "volume": 3589218.0}, {"date": "2018-11-30", "close": 23.39, "volume": 9753778.0}, {"date": "2018-12-03", "close": 23.77, "volume": 3829683.0}, {"date": "2018-12-04", "close": 22.42, "volume": 2559091.0}, {"date": "2018-12-06", "close": 22.42, "volume": 3416198.0}, {"date": "2018-12-07", "close": 21.51, "volume": 3051403.0}, {"date": "2018-12-10", "close": 22.01, "volume": 2797563.0}, {"date": "2018-12-11", "close": 22.57, "volume": 2878214.0}, {"date": "2018-12-12", "close": 22.81, "volume": 1742216.0}, {"date": "2018-12-13", "close": 23.19, "volume": 2102085.0}, {"date": "2018-12-14", "close": 22.6, "volume": 1990049.0}, {"date": "2018-12-17", "close": 21.76, "volume": 3284916.0}, {"date": "2018-12-18", "close": 21.46, "volume": 3844863.0}, {"date": "2018-12-19", "close": 21.56, "volume": 3497972.0}, {"date": "2018-12-20", "close": 20.37, "volume": 5119755.0}, {"date": "2018-12-21", "close": 19.38, "volume": 7082290.0}, {"date": "2018-12-24", "close": 19.75, "volume": 2187805.0}, {"date": "2018-12-26", "close": 20.76, "volume": 3459016.0}, {"date": "2018-12-27", "close": 20.87, "volume": 1599761.0}, {"date": "2018-12-28", "close": 20.79, "volume": 2165256.0}, {"date": "2018-12-31", "close": 20.43, "volume": 3859599.0}, {"date": "2019-01-02", "close": 20.67, "volume": 2249868.0}, {"date": "2019-01-03", "close": 20.09, "volume": 1688265.0}, {"date": "2019-01-04", "close": 21.28, "volume": 1815519.0}, {"date": "2019-01-07", "close": 21.76, "volume": 2418781.0}, {"date": "2019-01-08", "close": 22.07, "volume": 1804937.0}, {"date": "2019-01-09", "close": 22.3, "volume": 2064823.0}, {"date": "2019-01-10", "close": 22.49, "volume": 1507814.0}, {"date": "2019-01-11", "close": 22.39, "volume": 1552022.0}, {"date": "2019-01-14", "close": 22.01, "volume": 1400092.0}, {"date": "2019-01-15", "close": 22.58, "volume": 1618465.0}, {"date": "2019-01-16", "close": 22.48, "volume": 1377533.0}, {"date": "2019-01-17", "close": 22.6, "volume": 1493653.0}, {"date": "2019-01-18", "close": 23.59, "volume": 2868773.0}, {"date": "2019-01-22", "close": 22.9, "volume": 1931176.0}, {"date": "2019-01-23", "close": 23.31, "volume": 1912980.0}, {"date": "2019-01-24", "close": 23.39, "volume": 1342738.0}, {"date": "2019-01-25", "close": 23.9, "volume": 2680569.0}, {"date": "2019-01-28", "close": 24.14, "volume": 2131606.0}, {"date": "2019-01-29", "close": 23.24, "volume": 1723021.0}, {"date": "2019-01-30", "close": 23.93, "volume": 1431148.0}, {"date": "2019-01-31", "close": 24.71, "volume": 3607437.0}, {"date": "2019-02-01", "close": 24.24, "volume": 4503976.0}, {"date": "2019-02-04", "close": 24.57, "volume": 1693595.0}, {"date": "2019-02-05", "close": 25.2, "volume": 3015298.0}, {"date": "2019-02-06", "close": 25.24, "volume": 1831652.0}, {"date": "2019-02-07", "close": 24.79, "volume": 1462113.0}, {"date": "2019-02-08", "close": 25.42, "volume": 1831544.0}, {"date": "2019-02-11", "close": 25.15, "volume": 1586352.0}, {"date": "2019-02-12", "close": 25.43, "volume": 1217483.0}, {"date": "2019-02-13", "close": 25.45, "volume": 1354399.0}, {"date": "2019-02-14", "close": 25.78, "volume": 1700549.0}, {"date": "2019-02-15", "close": 25.54, "volume": 1905794.0}, {"date": "2019-02-19", "close": 25.99, "volume": 2792565.0}, {"date": "2019-02-20", "close": 25.49, "volume": 2997796.0}, {"date": "2019-02-21", "close": 25.59, "volume": 6992628.0}, {"date": "2019-02-22", "close": 23.45, "volume": 13645280.0}, {"date": "2019-02-25", "close": 23.59, "volume": 4913327.0}, {"date": "2019-02-26", "close": 24.34, "volume": 4490834.0}, {"date": "2019-02-27", "close": 24.24, "volume": 3436526.0}, {"date": "2019-02-28", "close": 23.86, "volume": 3909679.0}, {"date": "2019-03-01", "close": 23.89, "volume": 3463199.0}, {"date": "2019-03-04", "close": 23.86, "volume": 4560818.0}, {"date": "2019-03-05", "close": 23.54, "volume": 2052792.0}, {"date": "2019-03-06", "close": 22.63, "volume": 5491001.0}, {"date": "2019-03-07", "close": 22.51, "volume": 2721234.0}, {"date": "2019-03-08", "close": 22.23, "volume": 2440536.0}, {"date": "2019-03-11", "close": 22.64, "volume": 2228913.0}, {"date": "2019-03-12", "close": 23.11, "volume": 2345443.0}, {"date": "2019-03-13", "close": 22.59, "volume": 3393233.0}, {"date": "2019-03-14", "close": 22.13, "volume": 3084706.0}, {"date": "2019-03-15", "close": 22.31, "volume": 2351864.0}, {"date": "2019-03-18", "close": 22.16, "volume": 3245500.0}, {"date": "2019-03-19", "close": 22.32, "volume": 2615084.0}, {"date": "2019-03-20", "close": 22.1, "volume": 1744893.0}, {"date": "2019-03-21", "close": 22.66, "volume": 2311536.0}, {"date": "2019-03-22", "close": 21.72, "volume": 3390412.0}, {"date": "2019-03-25", "close": 21.83, "volume": 1856597.0}, {"date": "2019-03-26", "close": 21.96, "volume": 1361835.0}, {"date": "2019-03-27", "close": 21.42, "volume": 2971101.0}, {"date": "2019-03-28", "close": 21.5, "volume": 2003963.0}, {"date": "2019-03-29", "close": 21.8, "volume": 2879067.0}, {"date": "2019-04-01", "close": 21.57, "volume": 2821524.0}, {"date": "2019-04-02", "close": 22.13, "volume": 3500533.0}, {"date": "2019-04-03", "close": 22.28, "volume": 1869372.0}, {"date": "2019-04-04", "close": 21.9, "volume": 2329862.0}, {"date": "2019-04-05", "close": 21.95, "volume": 1969225.0}, {"date": "2019-04-08", "close": 22.14, "volume": 1885459.0}, {"date": "2019-04-09", "close": 21.94, "volume": 2379214.0}, {"date": "2019-04-10", "close": 22.28, "volume": 1613222.0}, {"date": "2019-04-11", "close": 22.08, "volume": 1032958.0}, {"date": "2019-04-12", "close": 22.34, "volume": 1927062.0}, {"date": "2019-04-15", "close": 22.15, "volume": 1003825.0}, {"date": "2019-04-16", "close": 21.8, "volume": 1794341.0}, {"date": "2019-04-17", "close": 21.15, "volume": 4525109.0}, {"date": "2019-04-18", "close": 21.25, "volume": 2139609.0}, {"date": "2019-04-22", "close": 23.16, "volume": 7392918.0}, {"date": "2019-04-23", "close": 23.33, "volume": 5648376.0}, {"date": "2019-04-24", "close": 23.4, "volume": 3822607.0}, {"date": "2019-04-25", "close": 23.65, "volume": 4025591.0}, {"date": "2019-04-26", "close": 24.35, "volume": 18864120.0}, {"date": "2019-04-29", "close": 24.41, "volume": 4428466.0}, {"date": "2019-04-30", "close": 24.38, "volume": 3224312.0}, {"date": "2019-05-01", "close": 23.9, "volume": 2062196.0}, {"date": "2019-05-02", "close": 23.97, "volume": 3040071.0}, {"date": "2019-05-03", "close": 24.42, "volume": 2733706.0}, {"date": "2019-05-06", "close": 24.16, "volume": 3665051.0}, {"date": "2019-05-07", "close": 23.59, "volume": 2747152.0}, {"date": "2019-05-08", "close": 23.67, "volume": 2157648.0}, {"date": "2019-05-09", "close": 23.23, "volume": 6706358.0}, {"date": "2019-05-10", "close": 23.5, "volume": 9323250.0}, {"date": "2019-05-13", "close": 21.68, "volume": 4746497.0}, {"date": "2019-05-14", "close": 22.19, "volume": 4144615.0}, {"date": "2019-05-15", "close": 22.81, "volume": 4252242.0}, {"date": "2019-05-16", "close": 23.52, "volume": 4172993.0}, {"date": "2019-05-17", "close": 23.0, "volume": 2931612.0}, {"date": "2019-05-20", "close": 23.14, "volume": 2486171.0}, {"date": "2019-05-21", "close": 23.2, "volume": 2507669.0}, {"date": "2019-05-22", "close": 23.21, "volume": 2229279.0}, {"date": "2019-05-23", "close": 22.56, "volume": 2583177.0}, {"date": "2019-05-24", "close": 22.59, "volume": 2136287.0}, {"date": "2019-05-28", "close": 22.65, "volume": 10821480.0}, {"date": "2019-05-29", "close": 22.62, "volume": 2399394.0}, {"date": "2019-05-30", "close": 22.38, "volume": 1975752.0}, {"date": "2019-05-31", "close": 22.56, "volume": 3562626.0}, {"date": "2019-06-03", "close": 22.33, "volume": 4396340.0}, {"date": "2019-06-04", "close": 21.87, "volume": 6103613.0}, {"date": "2019-06-05", "close": 22.88, "volume": 6698555.0}, {"date": "2019-06-06", "close": 22.84, "volume": 4258645.0}, {"date": "2019-06-07", "close": 23.03, "volume": 4412188.0}, {"date": "2019-06-10", "close": 22.74, "volume": 4863178.0}, {"date": "2019-06-11", "close": 22.68, "volume": 3300533.0}, {"date": "2019-06-12", "close": 23.03, "volume": 4022546.0}, {"date": "2019-06-13", "close": 24.05, "volume": 7969481.0}, {"date": "2019-06-14", "close": 23.46, "volume": 4540220.0}, {"date": "2019-06-17", "close": 23.54, "volume": 4466170.0}, {"date": "2019-06-18", "close": 23.84, "volume": 3643519.0}, {"date": "2019-06-19", "close": 24.2, "volume": 3929210.0}, {"date": "2019-06-20", "close": 24.52, "volume": 5767263.0}, {"date": "2019-06-21", "close": 25.01, "volume": 13559760.0}, {"date": "2019-06-24", "close": 24.8, "volume": 5463537.0}, {"date": "2019-06-25", "close": 23.97, "volume": 5583353.0}, {"date": "2019-06-26", "close": 24.62, "volume": 6385725.0}, {"date": "2019-06-27", "close": 24.95, "volume": 5424484.0}, {"date": "2019-06-28", "close": 25.05, "volume": 17831940.0}, {"date": "2019-07-01", "close": 25.01, "volume": 4205050.0}, {"date": "2019-07-02", "close": 25.0, "volume": 3702648.0}, {"date": "2019-07-03", "close": 25.08, "volume": 3734374.0}, {"date": "2019-07-05", "close": 25.16, "volume": 2224096.0}, {"date": "2019-07-08", "close": 24.95, "volume": 3594787.0}, {"date": "2019-07-09", "close": 25.21, "volume": 3058355.0}, {"date": "2019-07-10", "close": 25.51, "volume": 5798283.0}, {"date": "2019-07-11", "close": 25.96, "volume": 4417743.0}, {"date": "2019-07-12", "close": 25.87, "volume": 2711358.0}, {"date": "2019-07-15", "close": 26.13, "volume": 5305166.0}, {"date": "2019-07-16", "close": 25.45, "volume": 3954167.0}, {"date": "2019-07-17", "close": 25.05, "volume": 2526713.0}, {"date": "2019-07-18", "close": 24.98, "volume": 3132495.0}, {"date": "2019-07-19", "close": 24.43, "volume": 2859502.0}, {"date": "2019-07-22", "close": 24.4, "volume": 2758865.0}, {"date": "2019-07-23", "close": 24.23, "volume": 2521393.0}, {"date": "2019-07-24", "close": 24.68, "volume": 1871861.0}, {"date": "2019-07-25", "close": 24.55, "volume": 1979230.0}, {"date": "2019-07-26", "close": 24.63, "volume": 2170156.0}, {"date": "2019-07-29", "close": 23.94, "volume": 3036825.0}, {"date": "2019-07-30", "close": 23.8, "volume": 1991434.0}, {"date": "2019-07-31", "close": 23.56, "volume": 2775017.0}, {"date": "2019-08-01", "close": 23.5, "volume": 2947887.0}, {"date": "2019-08-02", "close": 23.02, "volume": 2728369.0}, {"date": "2019-08-05", "close": 21.81, "volume": 5726866.0}, {"date": "2019-08-06", "close": 21.7, "volume": 3814935.0}, {"date": "2019-08-07", "close": 20.76, "volume": 6882972.0}, {"date": "2019-08-08", "close": 21.46, "volume": 9409638.0}, {"date": "2019-08-09", "close": 18.71, "volume": 19604500.0}, {"date": "2019-08-12", "close": 18.22, "volume": 6573246.0}, {"date": "2019-08-13", "close": 18.37, "volume": 7322133.0}, {"date": "2019-08-14", "close": 17.57, "volume": 6310880.0}, {"date": "2019-08-15", "close": 17.26, "volume": 5230528.0}, {"date": "2019-08-16", "close": 17.48, "volume": 2586402.0}, {"date": "2019-08-19", "close": 17.79, "volume": 5017563.0}, {"date": "2019-08-20", "close": 17.8, "volume": 3304948.0}, {"date": "2019-08-21", "close": 17.92, "volume": 3149025.0}, {"date": "2019-08-22", "close": 18.0, "volume": 2210340.0}, {"date": "2019-08-23", "close": 17.76, "volume": 3876487.0}, {"date": "2019-08-26", "close": 17.7, "volume": 2493750.0}, {"date": "2019-08-27", "close": 17.53, "volume": 2024794.0}, {"date": "2019-08-28", "close": 17.65, "volume": 1931982.0}, {"date": "2019-08-29", "close": 17.9, "volume": 2311634.0}, {"date": "2019-08-30", "close": 17.9, "volume": 1543772.0}, {"date": "2019-09-03", "close": 17.95, "volume": 2787615.0}, {"date": "2019-09-04", "close": 18.38, "volume": 3169414.0}, {"date": "2019-09-05", "close": 18.86, "volume": 3402510.0}, {"date": "2019-09-06", "close": 18.97, "volume": 2468689.0}, {"date": "2019-09-09", "close": 19.48, "volume": 3878764.0}, {"date": "2019-09-10", "close": 20.07, "volume": 4615000.0}, {"date": "2019-09-11", "close": 20.32, "volume": 4552256.0}, {"date": "2019-09-12", "close": 20.02, "volume": 3160286.0}, {"date": "2019-09-13", "close": 20.06, "volume": 6588609.0}, {"date": "2019-09-16", "close": 20.4, "volume": 2806370.0}, {"date": "2019-09-17", "close": 20.88, "volume": 4388484.0}, {"date": "2019-09-18", "close": 20.96, "volume": 3693294.0}, {"date": "2019-09-19", "close": 21.03, "volume": 3204906.0}, {"date": "2019-09-20", "close": 21.03, "volume": 6179187.0}, {"date": "2019-09-23", "close": 20.275, "volume": 4699401.0}, {"date": "2019-09-24", "close": 19.79, "volume": 4675470.0}, {"date": "2019-09-25", "close": 19.75, "volume": 2814618.0}, {"date": "2019-09-26", "close": 20.07, "volume": 4362848.0}, {"date": "2019-09-27", "close": 19.77, "volume": 3667167.0}, {"date": "2019-09-30", "close": 20.17, "volume": 2172494.0}, {"date": "2019-10-01", "close": 19.95, "volume": 1881643.0}, {"date": "2019-10-02", "close": 19.26, "volume": 2592119.0}, {"date": "2019-10-03", "close": 19.47, "volume": 2547255.0}, {"date": "2019-10-04", "close": 19.47, "volume": 2465717.0}, {"date": "2019-10-07", "close": 19.7, "volume": 1920425.0}, {"date": "2019-10-08", "close": 19.275, "volume": 1785132.0}, {"date": "2019-10-09", "close": 19.04, "volume": 1711896.0}, {"date": "2019-10-10", "close": 18.76, "volume": 3080059.0}, {"date": "2019-10-11", "close": 19.265, "volume": 3689637.0}, {"date": "2019-10-14", "close": 19.34, "volume": 3891031.0}, {"date": "2019-10-15", "close": 19.415, "volume": 1922617.0}, {"date": "2019-10-16", "close": 18.94, "volume": 2754821.0}, {"date": "2019-10-17", "close": 18.94, "volume": 1769672.0}, {"date": "2019-10-18", "close": 18.415, "volume": 2533682.0}, {"date": "2019-10-21", "close": 18.92, "volume": 3043038.0}, {"date": "2019-10-22", "close": 19.32, "volume": 2163672.0}, {"date": "2019-10-23", "close": 19.21, "volume": 1496700.0}, {"date": "2019-10-24", "close": 19.55, "volume": 1329738.0}, {"date": "2019-10-25", "close": 19.73, "volume": 1569670.0}, {"date": "2019-10-28", "close": 20.07, "volume": 1368809.0}, {"date": "2019-10-29", "close": 20.06, "volume": 1438266.0}, {"date": "2019-10-30", "close": 20.05, "volume": 1287071.0}, {"date": "2019-10-31", "close": 19.82, "volume": 1862451.0}, {"date": "2019-11-01", "close": 20.25, "volume": 1876652.0}, {"date": "2019-11-04", "close": 20.54, "volume": 2139511.0}, {"date": "2019-11-05", "close": 20.87, "volume": 1762428.0}, {"date": "2019-11-06", "close": 20.56, "volume": 2515658.0}, {"date": "2019-11-07", "close": 20.96, "volume": 6737954.0}, {"date": "2019-11-08", "close": 19.795, "volume": 9570184.0}, {"date": "2019-11-11", "close": 18.86, "volume": 6285561.0}, {"date": "2019-11-12", "close": 18.91, "volume": 3367784.0}, {"date": "2019-11-13", "close": 19.45, "volume": 9202317.0}, {"date": "2019-11-14", "close": 18.84, "volume": 4553292.0}, {"date": "2019-11-15", "close": 19.21, "volume": 4428012.0}, {"date": "2019-11-18", "close": 18.97, "volume": 3210404.0}, {"date": "2019-11-19", "close": 19.03, "volume": 3661865.0}, {"date": "2019-11-20", "close": 18.93, "volume": 3758194.0}, {"date": "2019-11-21", "close": 18.52, "volume": 4144012.0}, {"date": "2019-11-22", "close": 18.98, "volume": 2860411.0}, {"date": "2019-11-25", "close": 19.03, "volume": 3231966.0}, {"date": "2019-11-26", "close": 18.9, "volume": 4500784.0}, {"date": "2019-11-27", "close": 18.7, "volume": 2730992.0}, {"date": "2019-11-29", "close": 18.49, "volume": 1351023.0}, {"date": "2019-12-02", "close": 18.35, "volume": 3957954.0}, {"date": "2019-12-03", "close": 18.2, "volume": 5945793.0}, {"date": "2019-12-04", "close": 18.26, "volume": 5077742.0}, {"date": "2019-12-05", "close": 18.06, "volume": 3830553.0}, {"date": "2019-12-06", "close": 18.27, "volume": 3317410.0}, {"date": "2019-12-09", "close": 18.09, "volume": 3174466.0}, {"date": "2019-12-10", "close": 17.81, "volume": 3544909.0}, {"date": "2019-12-11", "close": 17.24, "volume": 8198649.0}, {"date": "2019-12-12", "close": 16.75, "volume": 6194505.0}, {"date": "2019-12-13", "close": 16.8, "volume": 4183362.0}, {"date": "2019-12-16", "close": 17.12, "volume": 3125382.0}, {"date": "2019-12-17", "close": 17.16, "volume": 4920029.0}, {"date": "2019-12-18", "close": 17.2, "volume": 2790380.0}, {"date": "2019-12-19", "close": 18.16, "volume": 12824530.0}, {"date": "2019-12-20", "close": 17.86, "volume": 5346447.0}, {"date": "2019-12-23", "close": 17.775, "volume": 3472532.0}, {"date": "2019-12-24", "close": 17.78, "volume": 911270.0}, {"date": "2019-12-26", "close": 17.78, "volume": 2270692.0}, {"date": "2019-12-27", "close": 17.72, "volume": 2320996.0}, {"date": "2019-12-30", "close": 17.6, "volume": 2959003.0}, {"date": "2019-12-31", "close": 17.91, "volume": 2817651.0}, {"date": "2020-01-02", "close": 18.09, "volume": 4153365.0}, {"date": "2020-01-03", "close": 18.0, "volume": 2731539.0}, {"date": "2020-01-06", "close": 18.53, "volume": 4526385.0}, {"date": "2020-01-07", "close": 18.53, "volume": 2904902.0}, {"date": "2020-01-08", "close": 18.46, "volume": 2994336.0}, {"date": "2020-01-09", "close": 18.37, "volume": 3508961.0}, {"date": "2020-01-10", "close": 17.82, "volume": 5614890.0}, {"date": "2020-01-13", "close": 17.86, "volume": 2416596.0}, {"date": "2020-01-14", "close": 18.005, "volume": 2263020.0}, {"date": "2020-01-15", "close": 18.31, "volume": 5214839.0}, {"date": "2020-01-16", "close": 18.0, "volume": 3353364.0}, {"date": "2020-01-17", "close": 18.02, "volume": 2774245.0}, {"date": "2020-01-21", "close": 17.64, "volume": 3743377.0}, {"date": "2020-01-22", "close": 17.53, "volume": 2477071.0}, {"date": "2020-01-23", "close": 17.71, "volume": 3266915.0}, {"date": "2020-01-24", "close": 17.34, "volume": 3441321.0}, {"date": "2020-01-27", "close": 16.95, "volume": 4195680.0}, {"date": "2020-01-28", "close": 17.14, "volume": 2615201.0}, {"date": "2020-01-29", "close": 16.95, "volume": 2655233.0}, {"date": "2020-01-30", "close": 17.01, "volume": 2631705.0}, {"date": "2020-01-31", "close": 17.02, "volume": 5366640.0}, {"date": "2020-02-03", "close": 16.91, "volume": 3341731.0}, {"date": "2020-02-04", "close": 17.1, "volume": 6108721.0}, {"date": "2020-02-05", "close": 17.61, "volume": 8241345.0}, {"date": "2020-02-06", "close": 18.26, "volume": 11325540.0}, {"date": "2020-02-07", "close": 18.1, "volume": 4624835.0}, {"date": "2020-02-10", "close": 18.53, "volume": 5747021.0}, {"date": "2020-02-11", "close": 18.6, "volume": 4168309.0}, {"date": "2020-02-12", "close": 18.57, "volume": 3910707.0}, {"date": "2020-02-13", "close": 18.61, "volume": 3757012.0}, {"date": "2020-02-14", "close": 18.53, "volume": 4036000.0}, {"date": "2020-02-18", "close": 18.39, "volume": 5162629.0}, {"date": "2020-02-19", "close": 18.32, "volume": 4445510.0}, {"date": "2020-02-20", "close": 18.715, "volume": 13450420.0}, {"date": "2020-02-21", "close": 22.45, "volume": 48276620.0}, {"date": "2020-02-24", "close": 21.76, "volume": 14663660.0}, {"date": "2020-02-25", "close": 20.64, "volume": 8500422.0}, {"date": "2020-02-26", "close": 19.88, "volume": 5436491.0}, {"date": "2020-02-27", "close": 19.33, "volume": 6090575.0}, {"date": "2020-02-28", "close": 19.56, "volume": 8088479.0}, {"date": "2020-03-02", "close": 19.29, "volume": 6871132.0}, {"date": "2020-03-03", "close": 19.315, "volume": 4300297.0}, {"date": "2020-03-04", "close": 19.8, "volume": 3494991.0}, {"date": "2020-03-05", "close": 19.34, "volume": 3493951.0}, {"date": "2020-03-06", "close": 19.41, "volume": 5586343.0}, {"date": "2020-03-09", "close": 17.67, "volume": 5677477.0}, {"date": "2020-03-10", "close": 17.39, "volume": 5138340.0}, {"date": "2020-03-11", "close": 16.16, "volume": 7462378.0}, {"date": "2020-03-12", "close": 15.69, "volume": 12611510.0}, {"date": "2020-03-13", "close": 18.35, "volume": 10874040.0}, {"date": "2020-03-16", "close": 16.08, "volume": 7316539.0}, {"date": "2020-03-17", "close": 16.81, "volume": 5713448.0}, {"date": "2020-03-18", "close": 16.52, "volume": 4886505.0}, {"date": "2020-03-19", "close": 17.82, "volume": 4157965.0}, {"date": "2020-03-20", "close": 17.59, "volume": 6393568.0}, {"date": "2020-03-23", "close": 17.11, "volume": 6406785.0}, {"date": "2020-03-24", "close": 18.8, "volume": 5616500.0}, {"date": "2020-03-25", "close": 18.41, "volume": 4506716.0}, {"date": "2020-03-26", "close": 18.92, "volume": 7322045.0}, {"date": "2020-03-27", "close": 17.75, "volume": 4748452.0}, {"date": "2020-03-30", "close": 18.15, "volume": 4559737.0}, {"date": "2020-03-31", "close": 18.1, "volume": 4376935.0}, {"date": "2020-04-01", "close": 17.88, "volume": 4085540.0}, {"date": "2020-04-02", "close": 18.23, "volume": 3893319.0}, {"date": "2020-04-03", "close": 17.96, "volume": 4820872.0}, {"date": "2020-04-06", "close": 18.06, "volume": 6676453.0}, {"date": "2020-04-07", "close": 17.7, "volume": 6596743.0}, {"date": "2020-04-08", "close": 18.29, "volume": 4430143.0}, {"date": "2020-04-09", "close": 18.06, "volume": 4776783.0}, {"date": "2020-04-13", "close": 18.53, "volume": 2965046.0}, {"date": "2020-04-14", "close": 19.0, "volume": 3225119.0}, {"date": "2020-04-15", "close": 18.95, "volume": 2815139.0}, {"date": "2020-04-16", "close": 18.735, "volume": 3315142.0}, {"date": "2020-04-17", "close": 19.18, "volume": 4692882.0}, {"date": "2020-04-20", "close": 20.34, "volume": 8733748.0}, {"date": "2020-04-21", "close": 19.66, "volume": 5548251.0}, {"date": "2020-04-22", "close": 19.97, "volume": 2853146.0}, {"date": "2020-04-23", "close": 19.835, "volume": 3055502.0}, {"date": "2020-04-24", "close": 20.205, "volume": 2976130.0}, {"date": "2020-04-27", "close": 20.8, "volume": 3878460.0}, {"date": "2020-04-28", "close": 20.55, "volume": 4118554.0}, {"date": "2020-04-29", "close": 20.98, "volume": 3675740.0}, {"date": "2020-04-30", "close": 21.02, "volume": 3693193.0}, {"date": "2020-05-01", "close": 19.6, "volume": 3961958.0}, {"date": "2020-05-04", "close": 19.88, "volume": 3045652.0}, {"date": "2020-05-05", "close": 20.035, "volume": 2515081.0}, {"date": "2020-05-06", "close": 20.345, "volume": 3546389.0}, {"date": "2020-05-07", "close": 21.89, "volume": 15490220.0}, {"date": "2020-05-08", "close": 21.88, "volume": 14588270.0}, {"date": "2020-05-11", "close": 22.94, "volume": 12135210.0}, {"date": "2020-05-12", "close": 22.13, "volume": 8023357.0}, {"date": "2020-05-13", "close": 21.52, "volume": 5318351.0}, {"date": "2020-05-14", "close": 21.5, "volume": 4943071.0}, {"date": "2020-05-15", "close": 22.37, "volume": 10768740.0}, {"date": "2020-05-18", "close": 21.59, "volume": 7248566.0}, {"date": "2020-05-19", "close": 21.75, "volume": 3652849.0}, {"date": "2020-05-20", "close": 22.225, "volume": 7977327.0}, {"date": "2020-05-21", "close": 22.13, "volume": 6140508.0}, {"date": "2020-05-22", "close": 21.665, "volume": 11759310.0}, {"date": "2020-05-26", "close": 22.9, "volume": 10814840.0}, {"date": "2020-05-27", "close": 22.81, "volume": 7770802.0}, {"date": "2020-05-28", "close": 22.59, "volume": 9176544.0}, {"date": "2020-05-29", "close": 22.57, "volume": 8407851.0}, {"date": "2020-06-01", "close": 23.54, "volume": 8170416.0}, {"date": "2020-06-02", "close": 23.27, "volume": 6438974.0}, {"date": "2020-06-03", "close": 23.55, "volume": 7266679.0}, {"date": "2020-06-04", "close": 23.28, "volume": 6102179.0}, {"date": "2020-06-05", "close": 21.98, "volume": 9469601.0}, {"date": "2020-06-08", "close": 22.54, "volume": 5779281.0}, {"date": "2020-06-09", "close": 21.93, "volume": 5545715.0}, {"date": "2020-06-10", "close": 21.98, "volume": 6162336.0}, {"date": "2020-06-11", "close": 20.42, "volume": 6860983.0}, {"date": "2020-06-12", "close": 21.03, "volume": 5346282.0}, {"date": "2020-06-15", "close": 21.52, "volume": 4151351.0}, {"date": "2020-06-16", "close": 22.55, "volume": 8442772.0}, {"date": "2020-06-17", "close": 22.71, "volume": 5640328.0}, {"date": "2020-06-18", "close": 23.0, "volume": 5721804.0}, {"date": "2020-06-19", "close": 23.3, "volume": 9171237.0}, {"date": "2020-06-22", "close": 23.51, "volume": 8027626.0}, {"date": "2020-06-23", "close": 23.65, "volume": 12342690.0}, {"date": "2020-06-24", "close": 22.64, "volume": 8910316.0}, {"date": "2020-06-25", "close": 22.16, "volume": 9031793.0}, {"date": "2020-06-26", "close": 21.47, "volume": 8855884.0}, {"date": "2020-06-29", "close": 21.29, "volume": 6968894.0}, {"date": "2020-06-30", "close": 21.77, "volume": 5695837.0}, {"date": "2020-07-01", "close": 21.78, "volume": 9791265.0}, {"date": "2020-07-02", "close": 21.65, "volume": 7624464.0}, {"date": "2020-07-06", "close": 22.42, "volume": 7832936.0}, {"date": "2020-07-07", "close": 22.44, "volume": 6590512.0}, {"date": "2020-07-08", "close": 22.74, "volume": 4568688.0}, {"date": "2020-07-09", "close": 22.4, "volume": 4193586.0}, {"date": "2020-07-10", "close": 22.11, "volume": 4059022.0}, {"date": "2020-07-13", "close": 20.26, "volume": 10286740.0}, {"date": "2020-07-14", "close": 20.29, "volume": 7595349.0}, {"date": "2020-07-15", "close": 20.85, "volume": 6447294.0}, {"date": "2020-07-16", "close": 20.66, "volume": 3900998.0}, {"date": "2020-07-17", "close": 20.83, "volume": 2941009.0}, {"date": "2020-07-20", "close": 22.89, "volume": 10954950.0}, {"date": "2020-07-21", "close": 22.42, "volume": 5529556.0}, {"date": "2020-07-22", "close": 22.15, "volume": 5989826.0}, {"date": "2020-07-23", "close": 21.84, "volume": 3179527.0}, {"date": "2020-07-24", "close": 21.35, "volume": 3985609.0}, {"date": "2020-07-27", "close": 21.55, "volume": 3792187.0}, {"date": "2020-07-28", "close": 22.27, "volume": 5869972.0}, {"date": "2020-07-29", "close": 22.56, "volume": 2697280.0}, {"date": "2020-07-30", "close": 22.39, "volume": 2209980.0}, {"date": "2020-07-31", "close": 22.75, "volume": 5524061.0}, {"date": "2020-08-03", "close": 23.16, "volume": 4405476.0}, {"date": "2020-08-04", "close": 23.23, "volume": 7193735.0}, {"date": "2020-08-05", "close": 23.22, "volume": 6629089.0}, {"date": "2020-08-06", "close": 23.27, "volume": 12911980.0}, {"date": "2020-08-07", "close": 20.69, "volume": 22826300.0}, {"date": "2020-08-10", "close": 19.92, "volume": 11801500.0}, {"date": "2020-08-11", "close": 19.66, "volume": 11497100.0}, {"date": "2020-08-12", "close": 19.64, "volume": 7901792.0}, {"date": "2020-08-13", "close": 19.63, "volume": 4166250.0}, {"date": "2020-08-14", "close": 19.5, "volume": 5130434.0}, {"date": "2020-08-17", "close": 19.92, "volume": 6837687.0}, {"date": "2020-08-18", "close": 20.48, "volume": 9694792.0}, {"date": "2020-08-19", "close": 20.14, "volume": 6040115.0}, {"date": "2020-08-20", "close": 20.16, "volume": 4331967.0}, {"date": "2020-08-21", "close": 20.12, "volume": 4560057.0}, {"date": "2020-08-24", "close": 20.21, "volume": 4534242.0}, {"date": "2020-08-25", "close": 20.14, "volume": 3941797.0}, {"date": "2020-08-26", "close": 20.57, "volume": 4516353.0}, {"date": "2020-08-27", "close": 20.31, "volume": 4047083.0}, {"date": "2020-08-28", "close": 20.72, "volume": 4381319.0}, {"date": "2020-08-31", "close": 21.17, "volume": 6463157.0}, {"date": "2020-09-01", "close": 21.32, "volume": 4775265.0}, {"date": "2020-09-02", "close": 21.75, "volume": 6919572.0}, {"date": "2020-09-03", "close": 20.57, "volume": 8289971.0}, {"date": "2020-09-04", "close": 19.75, "volume": 6896380.0}, {"date": "2020-09-08", "close": 19.88, "volume": 5726238.0}, {"date": "2020-09-09", "close": 20.355, "volume": 4321225.0}, {"date": "2020-09-10", "close": 19.765, "volume": 4155993.0}, {"date": "2020-09-11", "close": 19.85, "volume": 4039771.0}, {"date": "2020-09-14", "close": 20.18, "volume": 3672637.0}, {"date": "2020-09-15", "close": 20.35, "volume": 4178895.0}, {"date": "2020-09-16", "close": 20.22, "volume": 4679034.0}, {"date": "2020-09-17", "close": 19.5, "volume": 6783606.0}, {"date": "2020-09-18", "close": 19.28, "volume": 10694980.0}, {"date": "2020-09-21", "close": 19.23, "volume": 4574905.0}, {"date": "2020-09-22", "close": 19.53, "volume": 4409866.0}, {"date": "2020-09-23", "close": 19.18, "volume": 3983591.0}, {"date": "2020-09-24", "close": 18.78, "volume": 4606993.0}, {"date": "2020-09-25", "close": 19.15, "volume": 4098545.0}, {"date": "2020-09-28", "close": 19.28, "volume": 3520139.0}, {"date": "2020-09-29", "close": 19.13, "volume": 3883000.0}, {"date": "2020-09-30", "close": 19.26, "volume": 3731113.0}, {"date": "2020-10-01", "close": 19.475, "volume": 3310101.0}, {"date": "2020-10-02", "close": 19.18, "volume": 3323481.0}, {"date": "2020-10-05", "close": 19.51, "volume": 3936665.0}, {"date": "2020-10-06", "close": 19.28, "volume": 6545527.0}, {"date": "2020-10-07", "close": 19.66, "volume": 4734545.0}, {"date": "2020-10-08", "close": 19.67, "volume": 6575704.0}, {"date": "2020-10-09", "close": 20.39, "volume": 5279236.0}, {"date": "2020-10-12", "close": 20.03, "volume": 4332095.0}, {"date": "2020-10-13", "close": 20.34, "volume": 2887049.0}, {"date": "2020-10-14", "close": 19.84, "volume": 3610566.0}, {"date": "2020-10-15", "close": 20.14, "volume": 4280444.0}, {"date": "2020-10-16", "close": 20.32, "volume": 3824057.0}, {"date": "2020-10-19", "close": 19.89, "volume": 3649584.0}, {"date": "2020-10-20", "close": 19.78, "volume": 3039515.0}, {"date": "2020-10-21", "close": 19.98, "volume": 3303873.0}, {"date": "2020-10-22", "close": 20.2, "volume": 3589115.0}, {"date": "2020-10-23", "close": 19.72, "volume": 3109215.0}, {"date": "2020-10-26", "close": 19.125, "volume": 3486543.0}, {"date": "2020-10-27", "close": 19.03, "volume": 3289641.0}, {"date": "2020-10-28", "close": 18.61, "volume": 3637030.0}, {"date": "2020-10-29", "close": 18.75, "volume": 3124151.0}, {"date": "2020-10-30", "close": 18.26, "volume": 7511120.0}, {"date": "2020-11-02", "close": 17.97, "volume": 7164617.0}, {"date": "2020-11-03", "close": 18.2, "volume": 5379578.0}, {"date": "2020-11-04", "close": 18.55, "volume": 8441744.0}, {"date": "2020-11-05", "close": 20.12, "volume": 12253830.0}, {"date": "2020-11-06", "close": 19.145, "volume": 8683380.0}, {"date": "2020-11-09", "close": 18.75, "volume": 9305260.0}, {"date": "2020-11-10", "close": 18.47, "volume": 8121349.0}, {"date": "2020-11-11", "close": 18.82, "volume": 5119866.0}, {"date": "2020-11-12", "close": 18.77, "volume": 6103472.0}, {"date": "2020-11-13", "close": 19.06, "volume": 5596699.0}, {"date": "2020-11-16", "close": 18.69, "volume": 7813708.0}, {"date": "2020-11-17", "close": 18.55, "volume": 8302139.0}, {"date": "2020-11-18", "close": 18.43, "volume": 4714970.0}, {"date": "2020-11-19", "close": 18.92, "volume": 7755479.0}, {"date": "2020-11-20", "close": 19.03, "volume": 5299915.0}, {"date": "2020-11-23", "close": 19.12, "volume": 4786801.0}, {"date": "2020-11-24", "close": 18.45, "volume": 8064720.0}, {"date": "2020-11-25", "close": 19.11, "volume": 6544761.0}, {"date": "2020-11-27", "close": 19.54, "volume": 5179516.0}, {"date": "2020-11-30", "close": 19.97, "volume": 10419730.0}, {"date": "2020-12-01", "close": 20.17, "volume": 6789238.0}, {"date": "2020-12-02", "close": 20.11, "volume": 6000123.0}, {"date": "2020-12-03", "close": 20.23, "volume": 9269662.0}, {"date": "2020-12-04", "close": 20.35, "volume": 7450238.0}, {"date": "2020-12-07", "close": 20.5, "volume": 6187487.0}, {"date": "2020-12-08", "close": 21.59, "volume": 10420420.0}, {"date": "2020-12-09", "close": 21.26, "volume": 8471168.0}, {"date": "2020-12-10", "close": 21.24, "volume": 8195683.0}, {"date": "2020-12-11", "close": 22.49, "volume": 15773450.0}, {"date": "2020-12-14", "close": 23.32, "volume": 18955420.0}, {"date": "2020-12-15", "close": 23.12, "volume": 11132210.0}, {"date": "2020-12-16", "close": 23.52, "volume": 8082963.0}, {"date": "2020-12-17", "close": 23.89, "volume": 6007429.0}, {"date": "2020-12-18", "close": 23.68, "volume": 7270243.0}, {"date": "2020-12-21", "close": 23.55, "volume": 5525986.0}, {"date": "2020-12-22", "close": 24.87, "volume": 13892280.0}, {"date": "2020-12-23", "close": 24.61, "volume": 5998533.0}, {"date": "2020-12-24", "close": 24.65, "volume": 2652894.0}, {"date": "2020-12-28", "close": 23.6, "volume": 6228726.0}, {"date": "2020-12-29", "close": 22.93, "volume": 5619171.0}, {"date": "2020-12-30", "close": 22.6, "volume": 5004010.0}, {"date": "2020-12-31", "close": 22.19, "volume": 5112798.0}, {"date": "2021-01-04", "close": 22.05, "volume": 4859978.0}, {"date": "2021-01-05", "close": 22.23, "volume": 4117765.0}, {"date": "2021-01-06", "close": 21.85, "volume": 6263172.0}, {"date": "2021-01-07", "close": 22.56, "volume": 5625709.0}, {"date": "2021-01-08", "close": 22.5, "volume": 5240095.0}, {"date": "2021-01-11", "close": 23.35, "volume": 8838697.0}, {"date": "2021-01-12", "close": 23.61, "volume": 5725962.0}, {"date": "2021-01-13", "close": 22.12, "volume": 14511760.0}, {"date": "2021-01-14", "close": 22.69, "volume": 6976145.0}, {"date": "2021-01-15", "close": 22.08, "volume": 5880690.0}, {"date": "2021-01-19", "close": 21.77, "volume": 6999005.0}, {"date": "2021-01-20", "close": 22.17, "volume": 5854351.0}, {"date": "2021-01-21", "close": 21.94, "volume": 4799999.0}, {"date": "2021-01-22", "close": 22.16, "volume": 4212674.0}, {"date": "2021-01-25", "close": 22.02, "volume": 6583626.0}, {"date": "2021-01-26", "close": 22.2, "volume": 5444162.0}, {"date": "2021-01-27", "close": 24.26, "volume": 16081550.0}, {"date": "2021-01-28", "close": 23.085, "volume": 8307567.0}, {"date": "2021-01-29", "close": 22.63, "volume": 5710865.0}, {"date": "2021-02-01", "close": 22.89, "volume": 3476231.0}, {"date": "2021-02-02", "close": 23.11, "volume": 4214158.0}, {"date": "2021-02-03", "close": 23.92, "volume": 5211311.0}, {"date": "2021-02-04", "close": 23.69, "volume": 3474428.0}, {"date": "2021-02-05", "close": 24.84, "volume": 11863820.0}, {"date": "2021-02-08", "close": 24.82, "volume": 8015558.0}, {"date": "2021-02-09", "close": 24.15, "volume": 6253671.0}, {"date": "2021-02-10", "close": 23.91, "volume": 4521839.0}, {"date": "2021-02-11", "close": 23.7, "volume": 5023940.0}, {"date": "2021-02-12", "close": 24.51, "volume": 4121464.0}, {"date": "2021-02-16", "close": 24.49, "volume": 4439618.0}, {"date": "2021-02-17", "close": 24.1, "volume": 5393869.0}, {"date": "2021-02-18", "close": 24.37, "volume": 9484944.0}, {"date": "2021-02-19", "close": 23.455, "volume": 17762770.0}, {"date": "2021-02-22", "close": 22.5, "volume": 14696530.0}, {"date": "2021-02-23", "close": 23.18, "volume": 12177220.0}, {"date": "2021-02-24", "close": 22.92, "volume": 25893520.0}, {"date": "2021-02-25", "close": 22.64, "volume": 9234164.0}, {"date": "2021-02-26", "close": 22.545, "volume": 9350396.0}, {"date": "2021-03-01", "close": 23.15, "volume": 7614574.0}, {"date": "2021-03-02", "close": 22.95, "volume": 5367341.0}, {"date": "2021-03-03", "close": 22.42, "volume": 13949250.0}, {"date": "2021-03-04", "close": 23.05, "volume": 14896180.0}, {"date": "2021-03-05", "close": 23.48, "volume": 9121201.0}, {"date": "2021-03-08", "close": 23.76, "volume": 7630755.0}, {"date": "2021-03-09", "close": 24.74, "volume": 11328140.0}, {"date": "2021-03-10", "close": 24.48, "volume": 11160510.0}, {"date": "2021-03-11", "close": 25.45, "volume": 8861738.0}, {"date": "2021-03-12", "close": 27.06, "volume": 20091760.0}, {"date": "2021-03-15", "close": 27.96, "volume": 12681800.0}, {"date": "2021-03-16", "close": 27.75, "volume": 8322289.0}, {"date": "2021-03-17", "close": 28.06, "volume": 9970814.0}, {"date": "2021-03-18", "close": 26.34, "volume": 8008601.0}, {"date": "2021-03-19", "close": 26.86, "volume": 6948461.0}, {"date": "2021-03-22", "close": 27.32, "volume": 6494667.0}, {"date": "2021-03-23", "close": 27.35, "volume": 5010876.0}, {"date": "2021-03-24", "close": 26.54, "volume": 7023206.0}, {"date": "2021-03-25", "close": 26.35, "volume": 8834450.0}, {"date": "2021-03-26", "close": 26.59, "volume": 13571990.0}, {"date": "2021-03-29", "close": 26.16, "volume": 5043810.0}, {"date": "2021-03-30", "close": 26.25, "volume": 6002058.0}, {"date": "2021-03-31", "close": 26.66, "volume": 4904727.0}, {"date": "2021-04-01", "close": 27.39, "volume": 5366607.0}, {"date": "2021-04-05", "close": 27.87, "volume": 3378448.0}, {"date": "2021-04-06", "close": 27.81, "volume": 5126626.0}, {"date": "2021-04-07", "close": 27.62, "volume": 4852979.0}, {"date": "2021-04-08", "close": 27.69, "volume": 5307404.0}, {"date": "2021-04-09", "close": 26.99, "volume": 4102556.0}, {"date": "2021-04-12", "close": 26.05, "volume": 5265551.0}, {"date": "2021-04-13", "close": 26.17, "volume": 4148457.0}, {"date": "2021-04-14", "close": 26.32, "volume": 4542856.0}, {"date": "2021-04-15", "close": 26.37, "volume": 3802672.0}, {"date": "2021-04-16", "close": 26.38, "volume": 3951378.0}, {"date": "2021-04-19", "close": 26.12, "volume": 4329201.0}, {"date": "2021-04-20", "close": 25.72, "volume": 3944822.0}, {"date": "2021-04-21", "close": 25.85, "volume": 3715417.0}, {"date": "2021-04-22", "close": 25.99, "volume": 6580382.0}, {"date": "2021-04-23", "close": 26.255, "volume": 4357657.0}, {"date": "2021-04-26", "close": 26.56, "volume": 4695064.0}, {"date": "2021-04-27", "close": 26.37, "volume": 5211393.0}, {"date": "2021-04-28", "close": 26.54, "volume": 4425779.0}, {"date": "2021-04-29", "close": 26.24, "volume": 3485387.0}, {"date": "2021-04-30", "close": 25.7, "volume": 2920680.0}, {"date": "2021-05-03", "close": 25.32, "volume": 5117882.0}, {"date": "2021-05-04", "close": 25.02, "volume": 5310000.0}, {"date": "2021-05-05", "close": 24.86, "volume": 7583214.0}, {"date": "2021-05-06", "close": 24.53, "volume": 7457175.0}, {"date": "2021-05-07", "close": 24.7, "volume": 9506680.0}, {"date": "2021-05-10", "close": 25.43, "volume": 8942786.0}, {"date": "2021-05-11", "close": 25.55, "volume": 6442986.0}, {"date": "2021-05-12", "close": 24.81, "volume": 6791678.0}, {"date": "2021-05-13", "close": 24.44, "volume": 5136639.0}, {"date": "2021-05-14", "close": 25.38, "volume": 5724699.0}, {"date": "2021-05-17", "close": 26.1, "volume": 7001456.0}, {"date": "2021-05-18", "close": 26.25, "volume": 6342021.0}, {"date": "2021-05-19", "close": 26.38, "volume": 8178060.0}, {"date": "2021-05-20", "close": 26.78, "volume": 7976502.0}, {"date": "2021-05-21", "close": 26.72, "volume": 5675349.0}, {"date": "2021-05-24", "close": 27.15, "volume": 4386577.0}, {"date": "2021-05-25", "close": 26.73, "volume": 4553493.0}, {"date": "2021-05-26", "close": 27.41, "volume": 5262942.0}, {"date": "2021-05-27", "close": 27.77, "volume": 7098567.0}, {"date": "2021-05-28", "close": 27.35, "volume": 4550175.0}, {"date": "2021-06-01", "close": 26.81, "volume": 3888976.0}, {"date": "2021-06-02", "close": 27.86, "volume": 17390580.0}, {"date": "2021-06-03", "close": 28.2, "volume": 8680953.0}, {"date": "2021-06-04", "close": 28.5, "volume": 9414276.0}, {"date": "2021-06-07", "close": 29.13, "volume": 7207913.0}, {"date": "2021-06-08", "close": 29.35, "volume": 6945914.0}, {"date": "2021-06-09", "close": 29.07, "volume": 5493143.0}, {"date": "2021-06-10", "close": 29.75, "volume": 7407794.0}, {"date": "2021-06-11", "close": 29.72, "volume": 5964805.0}, {"date": "2021-06-14", "close": 29.52, "volume": 3760576.0}, {"date": "2021-06-15", "close": 29.23, "volume": 3830271.0}, {"date": "2021-06-16", "close": 29.47, "volume": 4402459.0}, {"date": "2021-06-17", "close": 29.21, "volume": 4756128.0}, {"date": "2021-06-18", "close": 29.14, "volume": 5942556.0}, {"date": "2021-06-21", "close": 29.28, "volume": 3943828.0}, {"date": "2021-06-22", "close": 29.56, "volume": 5689171.0}, {"date": "2021-06-23", "close": 29.76, "volume": 2746064.0}, {"date": "2021-06-24", "close": 29.84, "volume": 3111929.0}, {"date": "2021-06-25", "close": 30.21, "volume": 7820884.0}, {"date": "2021-06-28", "close": 30.31, "volume": 3501796.0}, {"date": "2021-06-29", "close": 30.45, "volume": 3077483.0}, {"date": "2021-06-30", "close": 30.31, "volume": 2680061.0}, {"date": "2021-07-01", "close": 30.22, "volume": 5711074.0}, {"date": "2021-07-02", "close": 30.68, "volume": 3147286.0}, {"date": "2021-07-06", "close": 30.9, "volume": 5047886.0}, {"date": "2021-07-07", "close": 31.14, "volume": 5253057.0}, {"date": "2021-07-08", "close": 30.82, "volume": 4912414.0}, {"date": "2021-07-09", "close": 31.05, "volume": 3113251.0}, {"date": "2021-07-12", "close": 30.8, "volume": 3176064.0}, {"date": "2021-07-13", "close": 30.86, "volume": 4213236.0}, {"date": "2021-07-14", "close": 30.5, "volume": 3127852.0}, {"date": "2021-07-15", "close": 29.96, "volume": 3514689.0}, {"date": "2021-07-16", "close": 30.15, "volume": 3459887.0}, {"date": "2021-07-19", "close": 29.81, "volume": 4044874.0}, {"date": "2021-07-20", "close": 30.5, "volume": 5728172.0}, {"date": "2021-07-21", "close": 30.52, "volume": 3472112.0}, {"date": "2021-07-22", "close": 30.57, "volume": 3792322.0}, {"date": "2021-07-23", "close": 30.91, "volume": 4177811.0}, {"date": "2021-07-26", "close": 30.84, "volume": 3792637.0}, {"date": "2021-07-27", "close": 30.84, "volume": 5322710.0}, {"date": "2021-07-28", "close": 31.66, "volume": 3590566.0}, {"date": "2021-07-29", "close": 31.75, "volume": 3419099.0}, {"date": "2021-07-30", "close": 31.49, "volume": 3820182.0}, {"date": "2021-08-02", "close": 31.3, "volume": 2771103.0}, {"date": "2021-08-03", "close": 31.48, "volume": 3470912.0}, {"date": "2021-08-04", "close": 31.42, "volume": 6644161.0}, {"date": "2021-08-05", "close": 31.58, "volume": 5024383.0}, {"date": "2021-08-06", "close": 32.22, "volume": 7827106.0}, {"date": "2021-08-09", "close": 32.44, "volume": 4313436.0}, {"date": "2021-08-10", "close": 32.35, "volume": 4745683.0}, {"date": "2021-08-11", "close": 32.31, "volume": 3166506.0}, {"date": "2021-08-12", "close": 32.23, "volume": 2676949.0}, {"date": "2021-08-13", "close": 32.13, "volume": 3344566.0}, {"date": "2021-08-16", "close": 31.31, "volume": 4330196.0}, {"date": "2021-08-17", "close": 30.93, "volume": 3903368.0}, {"date": "2021-08-18", "close": 30.98, "volume": 3834136.0}, {"date": "2021-08-19", "close": 30.14, "volume": 6280772.0}, {"date": "2021-08-20", "close": 30.6, "volume": 3222872.0}, {"date": "2021-08-23", "close": 30.9, "volume": 3342209.0}, {"date": "2021-08-24", "close": 30.85, "volume": 3325715.0}, {"date": "2021-08-25", "close": 30.89, "volume": 2391597.0}, {"date": "2021-08-26", "close": 30.72, "volume": 2776450.0}, {"date": "2021-08-27", "close": 31.15, "volume": 1875499.0}, {"date": "2021-08-30", "close": 31.23, "volume": 3522183.0}, {"date": "2021-08-31", "close": 31.71, "volume": 2915348.0}, {"date": "2021-09-01", "close": 31.92, "volume": 2375454.0}, {"date": "2021-09-02", "close": 32.13, "volume": 2017739.0}, {"date": "2021-09-03", "close": 32.39, "volume": 5548910.0}, {"date": "2021-09-07", "close": 31.55, "volume": 5045119.0}, {"date": "2021-09-08", "close": 31.7, "volume": 3803358.0}, {"date": "2021-09-09", "close": 32.1, "volume": 3851535.0}, {"date": "2021-09-10", "close": 31.53, "volume": 3230939.0}, {"date": "2021-09-13", "close": 31.24, "volume": 3591795.0}, {"date": "2021-09-14", "close": 30.68, "volume": 2670188.0}, {"date": "2021-09-15", "close": 30.9, "volume": 2141664.0}, {"date": "2021-09-16", "close": 31.06, "volume": 2296709.0}, {"date": "2021-09-17", "close": 30.7, "volume": 4996626.0}, {"date": "2021-09-20", "close": 30.11, "volume": 3740556.0}, {"date": "2021-09-21", "close": 30.28, "volume": 3100332.0}, {"date": "2021-09-22", "close": 30.58, "volume": 1940038.0}, {"date": "2021-09-23", "close": 31.27, "volume": 3011976.0}, {"date": "2021-09-24", "close": 31.54, "volume": 2010524.0}, {"date": "2021-09-27", "close": 31.07, "volume": 2305661.0}, {"date": "2021-09-28", "close": 29.61, "volume": 3010053.0}, {"date": "2021-09-29", "close": 29.24, "volume": 2723178.0}, {"date": "2021-09-30", "close": 29.22, "volume": 3149229.0}, {"date": "2021-10-01", "close": 29.44, "volume": 2161519.0}, {"date": "2021-10-04", "close": 27.84, "volume": 4369944.0}, {"date": "2021-10-05", "close": 28.07, "volume": 4043593.0}, {"date": "2021-10-06", "close": 28.26, "volume": 3163807.0}, {"date": "2021-10-07", "close": 28.96, "volume": 3191653.0}, {"date": "2021-10-08", "close": 28.51, "volume": 1469158.0}, {"date": "2021-10-11", "close": 28.48, "volume": 1523261.0}, {"date": "2021-10-12", "close": 28.96, "volume": 2849475.0}, {"date": "2021-10-13", "close": 28.9, "volume": 2191888.0}, {"date": "2021-10-14", "close": 29.78, "volume": 3984016.0}, {"date": "2021-10-15", "close": 30.29, "volume": 2662406.0}, {"date": "2021-10-18", "close": 29.78, "volume": 2193171.0}, {"date": "2021-10-19", "close": 30.22, "volume": 1968096.0}, {"date": "2021-10-20", "close": 30.01, "volume": 1659426.0}, {"date": "2021-10-21", "close": 30.54, "volume": 1533061.0}, {"date": "2021-10-22", "close": 30.32, "volume": 2050547.0}, {"date": "2021-10-25", "close": 30.93, "volume": 2208931.0}, {"date": "2021-10-26", "close": 30.44, "volume": 1818467.0}, {"date": "2021-10-27", "close": 30.0, "volume": 1855537.0}, {"date": "2021-10-28", "close": 30.23, "volume": 2539157.0}, {"date": "2021-10-29", "close": 30.49, "volume": 2124613.0}, {"date": "2021-11-01", "close": 30.46, "volume": 1884312.0}, {"date": "2021-11-02", "close": 30.12, "volume": 1788116.0}, {"date": "2021-11-03", "close": 30.72, "volume": 2110030.0}, {"date": "2021-11-04", "close": 31.01, "volume": 2949156.0}, {"date": "2021-11-05", "close": 27.81, "volume": 8783029.0}, {"date": "2021-11-08", "close": 28.14, "volume": 6103610.0}, {"date": "2021-11-09", "close": 28.53, "volume": 5018714.0}, {"date": "2021-11-10", "close": 27.2, "volume": 10198790.0}, {"date": "2021-11-11", "close": 26.85, "volume": 5091499.0}, {"date": "2021-11-12", "close": 26.99, "volume": 6460877.0}, {"date": "2021-11-15", "close": 26.61, "volume": 5922143.0}, {"date": "2021-11-16", "close": 26.1, "volume": 10377320.0}, {"date": "2021-11-17", "close": 26.12, "volume": 8990043.0}, {"date": "2021-11-18", "close": 25.63, "volume": 4836298.0}, {"date": "2021-11-19", "close": 25.03, "volume": 4525020.0}, {"date": "2021-11-22", "close": 24.47, "volume": 4667099.0}, {"date": "2021-11-23", "close": 24.52, "volume": 5028409.0}, {"date": "2021-11-24", "close": 24.53, "volume": 4191898.0}, {"date": "2021-11-26", "close": 24.34, "volume": 2336753.0}, {"date": "2021-11-29", "close": 24.95, "volume": 5129140.0}, {"date": "2021-11-30", "close": 24.61, "volume": 5547392.0}, {"date": "2021-12-01", "close": 23.71, "volume": 4756532.0}, {"date": "2021-12-02", "close": 24.47, "volume": 4916499.0}, {"date": "2021-12-03", "close": 23.96, "volume": 5702841.0}, {"date": "2021-12-06", "close": 23.93, "volume": 6136287.0}, {"date": "2021-12-07", "close": 24.62, "volume": 3615063.0}, {"date": "2021-12-08", "close": 24.66, "volume": 3025729.0}, {"date": "2021-12-09", "close": 24.08, "volume": 4559572.0}, {"date": "2021-12-10", "close": 23.96, "volume": 2959583.0}, {"date": "2021-12-13", "close": 24.19, "volume": 2816608.0}, {"date": "2021-12-14", "close": 23.94, "volume": 3289319.0}, {"date": "2021-12-15", "close": 24.49, "volume": 3932689.0}, {"date": "2021-12-16", "close": 24.04, "volume": 2942312.0}, {"date": "2021-12-17", "close": 24.34, "volume": 6536663.0}, {"date": "2021-12-20", "close": 23.88, "volume": 2952328.0}, {"date": "2021-12-21", "close": 24.91, "volume": 3288722.0}, {"date": "2021-12-22", "close": 24.82, "volume": 2303523.0}, {"date": "2021-12-23", "close": 24.98, "volume": 1867292.0}, {"date": "2021-12-27", "close": 25.06, "volume": 1634235.0}, {"date": "2021-12-28", "close": 25.01, "volume": 2010086.0}, {"date": "2021-12-29", "close": 24.77, "volume": 1705494.0}, {"date": "2021-12-30", "close": 24.63, "volume": 2501170.0}, {"date": "2021-12-31", "close": 24.54, "volume": 2045095.0}, {"date": "2022-01-03", "close": 24.96, "volume": 2661620.0}, {"date": "2022-01-04", "close": 24.58, "volume": 3581204.0}, {"date": "2022-01-05", "close": 23.66, "volume": 3889293.0}, {"date": "2022-01-06", "close": 23.7, "volume": 3635123.0}, {"date": "2022-01-07", "close": 23.63, "volume": 2745872.0}, {"date": "2022-01-10", "close": 23.74, "volume": 4240420.0}, {"date": "2022-01-11", "close": 24.33, "volume": 3264718.0}, {"date": "2022-01-12", "close": 24.48, "volume": 3357626.0}, {"date": "2022-01-13", "close": 24.08, "volume": 3254217.0}, {"date": "2022-01-14", "close": 24.06, "volume": 3492825.0}, {"date": "2022-01-18", "close": 24.33, "volume": 4278476.0}, {"date": "2022-01-19", "close": 24.49, "volume": 3328736.0}, {"date": "2022-01-20", "close": 24.32, "volume": 3381824.0}, {"date": "2022-01-21", "close": 23.51, "volume": 3841182.0}, {"date": "2022-01-24", "close": 24.0, "volume": 5856201.0}, {"date": "2022-01-25", "close": 23.36, "volume": 4495764.0}, {"date": "2022-01-26", "close": 23.01, "volume": 3796162.0}, {"date": "2022-01-27", "close": 22.9, "volume": 3390157.0}, {"date": "2022-01-28", "close": 23.96, "volume": 3538724.0}, {"date": "2022-01-31", "close": 24.75, "volume": 3670273.0}, {"date": "2022-02-01", "close": 25.29, "volume": 3560481.0}, {"date": "2022-02-02", "close": 25.01, "volume": 3515432.0}, {"date": "2022-02-03", "close": 23.96, "volume": 3390464.0}, {"date": "2022-02-04", "close": 24.26, "volume": 4340208.0}, {"date": "2022-02-07", "close": 24.4, "volume": 2549237.0}, {"date": "2022-02-08", "close": 24.7, "volume": 2617367.0}, {"date": "2022-02-09", "close": 25.34, "volume": 2413772.0}, {"date": "2022-02-10", "close": 25.16, "volume": 2895246.0}, {"date": "2022-02-11", "close": 24.64, "volume": 2854849.0}, {"date": "2022-02-14", "close": 24.39, "volume": 3218853.0}, {"date": "2022-02-15", "close": 24.99, "volume": 2679620.0}, {"date": "2022-02-16", "close": 24.9, "volume": 2934031.0}, {"date": "2022-02-17", "close": 23.58, "volume": 6837804.0}, {"date": "2022-02-18", "close": 23.02, "volume": 12484800.0}, {"date": "2022-02-22", "close": 21.59, "volume": 9034578.0}, {"date": "2022-02-23", "close": 21.05, "volume": 5348753.0}, {"date": "2022-02-24", "close": 21.34, "volume": 10765070.0}, {"date": "2022-02-25", "close": 21.88, "volume": 5052129.0}, {"date": "2022-02-28", "close": 22.69, "volume": 6773330.0}, {"date": "2022-03-01", "close": 22.67, "volume": 4029574.0}, {"date": "2022-03-02", "close": 22.77, "volume": 2703576.0}, {"date": "2022-03-03", "close": 22.27, "volume": 3993763.0}, {"date": "2022-03-04", "close": 22.0, "volume": 3596507.0}, {"date": "2022-03-07", "close": 20.67, "volume": 6032580.0}, {"date": "2022-03-08", "close": 20.76, "volume": 5058838.0}, {"date": "2022-03-09", "close": 21.5, "volume": 3834622.0}, {"date": "2022-03-10", "close": 21.09, "volume": 2484135.0}, {"date": "2022-03-11", "close": 20.35, "volume": 3229430.0}, {"date": "2022-03-14", "close": 20.49, "volume": 4668436.0}, {"date": "2022-03-15", "close": 21.29, "volume": 3886850.0}, {"date": "2022-03-16", "close": 21.7, "volume": 4696710.0}, {"date": "2022-03-17", "close": 21.95, "volume": 5440145.0}, {"date": "2022-03-18", "close": 23.04, "volume": 5559204.0}, {"date": "2022-03-21", "close": 22.93, "volume": 3058142.0}, {"date": "2022-03-22", "close": 23.18, "volume": 3185993.0}, {"date": "2022-03-23", "close": 23.04, "volume": 1791270.0}, {"date": "2022-03-24", "close": 23.23, "volume": 2468924.0}, {"date": "2022-03-25", "close": 23.27, "volume": 1905641.0}, {"date": "2022-03-28", "close": 23.52, "volume": 1920225.0}, {"date": "2022-03-29", "close": 24.13, "volume": 2440463.0}, {"date": "2022-03-30", "close": 23.69, "volume": 2323103.0}, {"date": "2022-03-31", "close": 23.25, "volume": 3270823.0}, {"date": "2022-04-01", "close": 23.89, "volume": 3541811.0}, {"date": "2022-04-04", "close": 24.15, "volume": 2305456.0}, {"date": "2022-04-05", "close": 23.36, "volume": 2571593.0}, {"date": "2022-04-06", "close": 22.77, "volume": 2816100.0}, {"date": "2022-04-07", "close": 22.67, "volume": 2783757.0}, {"date": "2022-04-08", "close": 22.36, "volume": 2193113.0}, {"date": "2022-04-11", "close": 22.72, "volume": 2296915.0}, {"date": "2022-04-12", "close": 22.47, "volume": 2641551.0}, {"date": "2022-04-13", "close": 23.49, "volume": 2941407.0}, {"date": "2022-04-14", "close": 23.07, "volume": 2895295.0}, {"date": "2022-04-18", "close": 22.77, "volume": 1880753.0}, {"date": "2022-04-19", "close": 23.18, "volume": 2395107.0}, {"date": "2022-04-20", "close": 22.49, "volume": 3376637.0}, {"date": "2022-04-21", "close": 22.01, "volume": 2686097.0}, {"date": "2022-04-22", "close": 21.94, "volume": 2193367.0}, {"date": "2022-04-25", "close": 22.55, "volume": 2479055.0}, {"date": "2022-04-26", "close": 21.62, "volume": 2458814.0}, {"date": "2022-04-27", "close": 21.8, "volume": 2483945.0}, {"date": "2022-04-28", "close": 22.46, "volume": 2790495.0}, {"date": "2022-04-29", "close": 21.75, "volume": 2507094.0}, {"date": "2022-05-02", "close": 22.09, "volume": 3317535.0}, {"date": "2022-05-03", "close": 21.79, "volume": 2852823.0}, {"date": "2022-05-04", "close": 22.4, "volume": 3279506.0}, {"date": "2022-05-05", "close": 21.3, "volume": 3766497.0}, {"date": "2022-05-06", "close": 21.14, "volume": 4416951.0}, {"date": "2022-05-09", "close": 20.48, "volume": 4083924.0}, {"date": "2022-05-10", "close": 20.66, "volume": 4153259.0}, {"date": "2022-05-11", "close": 19.79, "volume": 3588379.0}, {"date": "2022-05-12", "close": 19.95, "volume": 5147219.0}, {"date": "2022-05-13", "close": 20.77, "volume": 4209883.0}, {"date": "2022-05-16", "close": 20.27, "volume": 2734731.0}, {"date": "2022-05-17", "close": 20.56, "volume": 3906906.0}, {"date": "2022-05-18", "close": 19.81, "volume": 3374302.0}, {"date": "2022-05-19", "close": 20.33, "volume": 4202587.0}, {"date": "2022-05-20", "close": 20.17, "volume": 4077890.0}, {"date": "2022-05-23", "close": 20.44, "volume": 3512622.0}, {"date": "2022-05-24", "close": 19.25, "volume": 3972941.0}, {"date": "2022-05-25", "close": 19.92, "volume": 3684960.0}, {"date": "2022-05-26", "close": 20.89, "volume": 4148908.0}, {"date": "2022-05-27", "close": 21.13, "volume": 2866884.0}, {"date": "2022-05-31", "close": 20.84, "volume": 5690148.0}, {"date": "2022-06-01", "close": 21.12, "volume": 3425019.0}, {"date": "2022-06-02", "close": 21.49, "volume": 3514558.0}, {"date": "2022-06-03", "close": 22.82, "volume": 14399920.0}, {"date": "2022-06-06", "close": 22.51, "volume": 3068478.0}, {"date": "2022-06-07", "close": 23.18, "volume": 3972986.0}, {"date": "2022-06-08", "close": 22.96, "volume": 2398551.0}, {"date": "2022-06-09", "close": 22.71, "volume": 2470119.0}, {"date": "2022-06-10", "close": 22.07, "volume": 2869018.0}, {"date": "2022-06-13", "close": 20.7, "volume": 4264658.0}, {"date": "2022-06-14", "close": 20.55, "volume": 3396751.0}, {"date": "2022-06-15", "close": 21.0, "volume": 3347000.0}, {"date": "2022-06-16", "close": 19.69, "volume": 4364809.0}, {"date": "2022-06-17", "close": 20.65, "volume": 6414217.0}, {"date": "2022-06-21", "close": 21.06, "volume": 3632942.0}, {"date": "2022-06-22", "close": 21.25, "volume": 2524991.0}, {"date": "2022-06-23", "close": 21.84, "volume": 2468756.0}, {"date": "2022-06-24", "close": 22.62, "volume": 4834624.0}, {"date": "2022-06-27", "close": 22.16, "volume": 1732771.0}, {"date": "2022-06-28", "close": 21.2, "volume": 2447514.0}, {"date": "2022-06-29", "close": 21.32, "volume": 2299071.0}, {"date": "2022-06-30", "close": 20.99, "volume": 2487693.0}, {"date": "2022-07-01", "close": 21.9, "volume": 2560868.0}, {"date": "2022-07-05", "close": 22.35, "volume": 2379063.0}, {"date": "2022-07-06", "close": 22.16, "volume": 2951523.0}, {"date": "2022-07-07", "close": 22.85, "volume": 1821823.0}, {"date": "2022-07-08", "close": 22.74, "volume": 2005718.0}, {"date": "2022-07-11", "close": 22.48, "volume": 2005376.0}, {"date": "2022-07-12", "close": 21.7, "volume": 2181127.0}, {"date": "2022-07-13", "close": 21.74, "volume": 2534179.0}, {"date": "2022-07-14", "close": 21.28, "volume": 1627298.0}, {"date": "2022-07-15", "close": 21.74, "volume": 2195530.0}, {"date": "2022-07-18", "close": 21.72, "volume": 1729742.0}, {"date": "2022-07-19", "close": 22.41, "volume": 1755003.0}, {"date": "2022-07-20", "close": 22.69, "volume": 2428430.0}, {"date": "2022-07-21", "close": 23.31, "volume": 2752277.0}, {"date": "2022-07-22", "close": 22.69, "volume": 2276686.0}, {"date": "2022-07-25", "close": 22.75, "volume": 2586545.0}, {"date": "2022-07-26", "close": 22.22, "volume": 2381963.0}, {"date": "2022-07-27", "close": 22.98, "volume": 1892563.0}, {"date": "2022-07-28", "close": 23.07, "volume": 2122319.0}, {"date": "2022-07-29", "close": 22.74, "volume": 5288201.0}, {"date": "2022-08-01", "close": 22.86, "volume": 2442692.0}, {"date": "2022-08-02", "close": 22.82, "volume": 2086553.0}, {"date": "2022-08-03", "close": 23.74, "volume": 2188836.0}, {"date": "2022-08-04", "close": 23.99, "volume": 2449404.0}, {"date": "2022-08-05", "close": 23.55, "volume": 3416125.0}, {"date": "2022-08-08", "close": 23.83, "volume": 2956921.0}, {"date": "2022-08-09", "close": 24.07, "volume": 4839630.0}, {"date": "2022-08-10", "close": 24.69, "volume": 2370545.0}, {"date": "2022-08-11", "close": 24.56, "volume": 2022432.0}, {"date": "2022-08-12", "close": 24.84, "volume": 1105048.0}, {"date": "2022-08-15", "close": 24.78, "volume": 1504783.0}, {"date": "2022-08-16", "close": 24.57, "volume": 2539180.0}, {"date": "2022-08-17", "close": 24.01, "volume": 1540364.0}, {"date": "2022-08-18", "close": 24.04, "volume": 1324998.0}, {"date": "2022-08-19", "close": 23.44, "volume": 1644949.0}, {"date": "2022-08-22", "close": 22.9, "volume": 1476709.0}, {"date": "2022-08-23", "close": 22.66, "volume": 1589194.0}, {"date": "2022-08-24", "close": 22.62, "volume": 1594577.0}, {"date": "2022-08-25", "close": 22.91, "volume": 1589732.0}, {"date": "2022-08-26", "close": 22.05, "volume": 1760251.0}, {"date": "2022-08-29", "close": 21.75, "volume": 1432842.0}, {"date": "2022-08-30", "close": 21.64, "volume": 1927656.0}, {"date": "2022-08-31", "close": 21.39, "volume": 3103319.0}, {"date": "2022-09-01", "close": 21.26, "volume": 2416457.0}, {"date": "2022-09-02", "close": 21.17, "volume": 1802701.0}, {"date": "2022-09-06", "close": 21.48, "volume": 3352229.0}, {"date": "2022-09-07", "close": 21.98, "volume": 2271219.0}, {"date": "2022-09-08", "close": 22.1, "volume": 1527292.0}, {"date": "2022-09-09", "close": 22.75, "volume": 2324161.0}, {"date": "2022-09-12", "close": 23.14, "volume": 2005773.0}, {"date": "2022-09-13", "close": 22.1, "volume": 2768107.0}, {"date": "2022-09-14", "close": 22.01, "volume": 2226660.0}, {"date": "2022-09-15", "close": 21.82, "volume": 1837947.0}, {"date": "2022-09-16", "close": 21.7, "volume": 3927793.0}, {"date": "2022-09-19", "close": 21.68, "volume": 1804448.0}, {"date": "2022-09-20", "close": 21.18, "volume": 1946850.0}, {"date": "2022-09-21", "close": 21.09, "volume": 1848913.0}, {"date": "2022-09-22", "close": 20.44, "volume": 2618009.0}, {"date": "2022-09-23", "close": 20.11, "volume": 2426197.0}, {"date": "2022-09-26", "close": 19.99, "volume": 1961983.0}, {"date": "2022-09-27", "close": 20.16, "volume": 1989901.0}, {"date": "2022-09-28", "close": 20.73, "volume": 2169536.0}, {"date": "2022-09-29", "close": 20.53, "volume": 1535578.0}, {"date": "2022-09-30", "close": 20.72, "volume": 3617393.0}, {"date": "2022-10-03", "close": 21.27, "volume": 2796619.0}, {"date": "2022-10-04", "close": 21.84, "volume": 3132861.0}, {"date": "2022-10-05", "close": 21.88, "volume": 2645464.0}, {"date": "2022-10-06", "close": 22.06, "volume": 2451038.0}, {"date": "2022-10-07", "close": 21.07, "volume": 2130064.0}, {"date": "2022-10-10", "close": 20.41, "volume": 4251053.0}, {"date": "2022-10-11", "close": 20.07, "volume": 2846652.0}, {"date": "2022-10-12", "close": 20.03, "volume": 2647398.0}, {"date": "2022-10-13", "close": 20.25, "volume": 2567217.0}, {"date": "2022-10-14", "close": 20.17, "volume": 2362148.0}, {"date": "2022-10-17", "close": 20.78, "volume": 3233817.0}, {"date": "2022-10-18", "close": 21.21, "volume": 2335499.0}, {"date": "2022-10-19", "close": 20.9, "volume": 1790826.0}, {"date": "2022-10-20", "close": 20.97, "volume": 2513603.0}, {"date": "2022-10-21", "close": 21.42, "volume": 1764947.0}, {"date": "2022-10-24", "close": 21.63, "volume": 1850497.0}, {"date": "2022-10-25", "close": 22.12, "volume": 2695953.0}, {"date": "2022-10-26", "close": 21.58, "volume": 2384653.0}, {"date": "2022-10-27", "close": 21.52, "volume": 2600415.0}, {"date": "2022-10-28", "close": 22.02, "volume": 1881001.0}, {"date": "2022-10-31", "close": 21.75, "volume": 2760863.0}, {"date": "2022-11-01", "close": 21.69, "volume": 2903724.0}, {"date": "2022-11-02", "close": 20.68, "volume": 2952153.0}, {"date": "2022-11-03", "close": 20.43, "volume": 2849202.0}, {"date": "2022-11-04", "close": 21.4, "volume": 3909393.0}, {"date": "2022-11-07", "close": 21.51, "volume": 2764705.0}, {"date": "2022-11-08", "close": 21.58, "volume": 3833593.0}, {"date": "2022-11-09", "close": 21.19, "volume": 2315281.0}, {"date": "2022-11-10", "close": 22.45, "volume": 4269658.0}, {"date": "2022-11-11", "close": 23.06, "volume": 2971523.0}, {"date": "2022-11-14", "close": 22.78, "volume": 2003809.0}, {"date": "2022-11-15", "close": 22.9, "volume": 2678231.0}, {"date": "2022-11-16", "close": 22.43, "volume": 7062566.0}, {"date": "2022-11-17", "close": 22.23, "volume": 2887096.0}, {"date": "2022-11-18", "close": 22.28, "volume": 3325605.0}, {"date": "2022-11-21", "close": 22.39, "volume": 2371670.0}, {"date": "2022-11-22", "close": 22.35, "volume": 2119750.0}, {"date": "2022-11-23", "close": 22.44, "volume": 1474241.0}, {"date": "2022-11-25", "close": 22.28, "volume": 758358.0}, {"date": "2022-11-28", "close": 22.21, "volume": 1926712.0}, {"date": "2022-11-29", "close": 22.54, "volume": 3250319.0}, {"date": "2022-11-30", "close": 23.56, "volume": 4733186.0}, {"date": "2022-12-01", "close": 23.75, "volume": 2527253.0}, {"date": "2022-12-02", "close": 23.33, "volume": 2096447.0}, {"date": "2022-12-05", "close": 22.47, "volume": 2997122.0}, {"date": "2022-12-06", "close": 22.32, "volume": 2513517.0}, {"date": "2022-12-07", "close": 22.07, "volume": 3444709.0}, {"date": "2022-12-08", "close": 22.51, "volume": 2331999.0}, {"date": "2022-12-09", "close": 22.39, "volume": 2243674.0}, {"date": "2022-12-12", "close": 22.94, "volume": 2753626.0}, {"date": "2022-12-13", "close": 23.44, "volume": 3209052.0}, {"date": "2022-12-14", "close": 23.73, "volume": 2851819.0}, {"date": "2022-12-15", "close": 23.15, "volume": 3520484.0}, {"date": "2022-12-16", "close": 23.2, "volume": 5782959.0}, {"date": "2022-12-19", "close": 22.38, "volume": 3802824.0}, {"date": "2022-12-20", "close": 22.39, "volume": 2429515.0}, {"date": "2022-12-21", "close": 22.86, "volume": 2121444.0}, {"date": "2022-12-22", "close": 22.41, "volume": 1896020.0}, {"date": "2022-12-23", "close": 22.48, "volume": 1258081.0}, {"date": "2022-12-27", "close": 22.21, "volume": 1396495.0}, {"date": "2022-12-28", "close": 21.97, "volume": 1395862.0}, {"date": "2022-12-29", "close": 22.34, "volume": 1729486.0}, {"date": "2022-12-30", "close": 22.38, "volume": 1407854.0}, {"date": "2023-01-03", "close": 22.68, "volume": 2165743.0}, {"date": "2023-01-04", "close": 22.81, "volume": 1783712.0}, {"date": "2023-01-05", "close": 22.11, "volume": 3500489.0}, {"date": "2023-01-06", "close": 22.17, "volume": 2782636.0}, {"date": "2023-01-09", "close": 22.35, "volume": 2860854.0}, {"date": "2023-01-10", "close": 22.45, "volume": 1947734.0}, {"date": "2023-01-11", "close": 22.86, "volume": 2845422.0}, {"date": "2023-01-12", "close": 22.92, "volume": 1734987.0}, {"date": "2023-01-13", "close": 23.07, "volume": 1840695.0}, {"date": "2023-01-17", "close": 22.75, "volume": 2010895.0}, {"date": "2023-01-18", "close": 22.97, "volume": 2829066.0}, {"date": "2023-01-19", "close": 22.53, "volume": 2079297.0}, {"date": "2023-01-20", "close": 22.8, "volume": 1759005.0}, {"date": "2023-01-23", "close": 23.39, "volume": 2136344.0}, {"date": "2023-01-24", "close": 22.93, "volume": 1789922.0}, {"date": "2023-01-25", "close": 22.97, "volume": 1914620.0}, {"date": "2023-01-26", "close": 23.38, "volume": 1980346.0}, {"date": "2023-01-27", "close": 23.39, "volume": 1617609.0}, {"date": "2023-01-30", "close": 22.95, "volume": 1644582.0}, {"date": "2023-01-31", "close": 23.23, "volume": 2085101.0}, {"date": "2023-02-01", "close": 23.88, "volume": 2270205.0}, {"date": "2023-02-02", "close": 24.34, "volume": 3208167.0}, {"date": "2023-02-03", "close": 24.06, "volume": 2400672.0}, {"date": "2023-02-06", "close": 23.44, "volume": 2027910.0}, {"date": "2023-02-07", "close": 24.11, "volume": 2232148.0}, {"date": "2023-02-08", "close": 23.77, "volume": 1622980.0}, {"date": "2023-02-09", "close": 23.69, "volume": 1947669.0}, {"date": "2023-02-10", "close": 23.58, "volume": 2058272.0}, {"date": "2023-02-13", "close": 23.84, "volume": 1721885.0}, {"date": "2023-02-14", "close": 24.0, "volume": 2112836.0}, {"date": "2023-02-15", "close": 24.17, "volume": 2264211.0}, {"date": "2023-02-16", "close": 23.96, "volume": 2624426.0}, {"date": "2023-02-17", "close": 21.22, "volume": 11639970.0}, {"date": "2023-02-21", "close": 21.29, "volume": 6230582.0}, {"date": "2023-02-22", "close": 21.22, "volume": 4200459.0}, {"date": "2023-02-23", "close": 21.02, "volume": 3542915.0}, {"date": "2023-02-24", "close": 20.6, "volume": 3926204.0}, {"date": "2023-02-27", "close": 20.49, "volume": 3519085.0}, {"date": "2023-02-28", "close": 20.4, "volume": 4007627.0}, {"date": "2023-03-01", "close": 20.55, "volume": 4189440.0}, {"date": "2023-03-02", "close": 20.67, "volume": 2883221.0}, {"date": "2023-03-03", "close": 20.63, "volume": 3344022.0}, {"date": "2023-03-06", "close": 20.38, "volume": 3969589.0}, {"date": "2023-03-07", "close": 20.11, "volume": 3852091.0}, {"date": "2023-03-08", "close": 20.07, "volume": 3230072.0}, {"date": "2023-03-09", "close": 19.61, "volume": 3359588.0}, {"date": "2023-03-10", "close": 19.12, "volume": 3368922.0}, {"date": "2023-03-13", "close": 18.97, "volume": 4391903.0}, {"date": "2023-03-14", "close": 19.56, "volume": 5447658.0}, {"date": "2023-03-15", "close": 19.66, "volume": 4519330.0}, {"date": "2023-03-16", "close": 19.96, "volume": 3252004.0}, {"date": "2023-03-17", "close": 20.01, "volume": 5258258.0}, {"date": "2023-03-20", "close": 20.52, "volume": 3664501.0}, {"date": "2023-03-21", "close": 21.15, "volume": 3096735.0}, {"date": "2023-03-22", "close": 20.86, "volume": 3705656.0}, {"date": "2023-03-23", "close": 21.11, "volume": 2838199.0}, {"date": "2023-03-24", "close": 21.16, "volume": 3072520.0}, {"date": "2023-03-27", "close": 21.13, "volume": 2692238.0}, {"date": "2023-03-28", "close": 20.96, "volume": 3108891.0}, {"date": "2023-03-29", "close": 21.17, "volume": 1935868.0}, {"date": "2023-03-30", "close": 21.0, "volume": 4376061.0}, {"date": "2023-03-31", "close": 21.62, "volume": 4291104.0}, {"date": "2023-04-03", "close": 21.35, "volume": 2227558.0}, {"date": "2023-04-04", "close": 21.35, "volume": 2427709.0}, {"date": "2023-04-05", "close": 21.16, "volume": 2227962.0}, {"date": "2023-04-06", "close": 21.25, "volume": 2245121.0}, {"date": "2023-04-10", "close": 21.08, "volume": 1976921.0}, {"date": "2023-04-11", "close": 20.76, "volume": 4808767.0}, {"date": "2023-04-12", "close": 20.8, "volume": 2267223.0}, {"date": "2023-04-13", "close": 21.88, "volume": 4051259.0}, {"date": "2023-04-14", "close": 22.05, "volume": 2817054.0}, {"date": "2023-04-17", "close": 22.05, "volume": 2769294.0}, {"date": "2023-04-18", "close": 22.15, "volume": 2527761.0}, {"date": "2023-04-19", "close": 21.91, "volume": 1769467.0}, {"date": "2023-04-20", "close": 21.76, "volume": 2315235.0}, {"date": "2023-04-21", "close": 21.73, "volume": 2102565.0}, {"date": "2023-04-24", "close": 21.5, "volume": 1736052.0}, {"date": "2023-04-25", "close": 21.07, "volume": 2564042.0}, {"date": "2023-04-26", "close": 20.89, "volume": 2404390.0}, {"date": "2023-04-27", "close": 20.16, "volume": 8403542.0}, {"date": "2023-04-28", "close": 20.34, "volume": 3324367.0}, {"date": "2023-05-01", "close": 20.35, "volume": 3130904.0}, {"date": "2023-05-02", "close": 20.03, "volume": 4570875.0}, {"date": "2023-05-03", "close": 19.88, "volume": 3210315.0}, {"date": "2023-05-04", "close": 19.62, "volume": 3887834.0}, {"date": "2023-05-05", "close": 21.31, "volume": 7564401.0}, {"date": "2023-05-08", "close": 21.42, "volume": 4677532.0}, {"date": "2023-05-09", "close": 21.2, "volume": 3413985.0}, {"date": "2023-05-10", "close": 21.76, "volume": 3838032.0}, {"date": "2023-05-11", "close": 21.72, "volume": 3756897.0}, {"date": "2023-05-12", "close": 22.02, "volume": 6689137.0}, {"date": "2023-05-15", "close": 22.61, "volume": 6226332.0}, {"date": "2023-05-16", "close": 22.07, "volume": 4370656.0}, {"date": "2023-05-17", "close": 22.33, "volume": 3897516.0}, {"date": "2023-05-18", "close": 22.57, "volume": 2866958.0}, {"date": "2023-05-19", "close": 22.69, "volume": 3465850.0}, {"date": "2023-05-22", "close": 22.48, "volume": 3457295.0}, {"date": "2023-05-23", "close": 22.24, "volume": 2277857.0}, {"date": "2023-05-24", "close": 22.07, "volume": 3398249.0}, {"date": "2023-05-25", "close": 22.51, "volume": 3470071.0}, {"date": "2023-05-26", "close": 22.81, "volume": 3737728.0}, {"date": "2023-05-30", "close": 22.69, "volume": 3548367.0}, {"date": "2023-05-31", "close": 23.02, "volume": 5028896.0}, {"date": "2023-06-01", "close": 23.19, "volume": 2916915.0}, {"date": "2023-06-02", "close": 23.68, "volume": 3122787.0}, {"date": "2023-06-05", "close": 23.93, "volume": 5241634.0}, {"date": "2023-06-06", "close": 23.84, "volume": 4043172.0}, {"date": "2023-06-07", "close": 23.4, "volume": 4031131.0}, {"date": "2023-06-08", "close": 23.63, "volume": 2962415.0}, {"date": "2023-06-09", "close": 24.0, "volume": 4154488.0}, {"date": "2023-06-12", "close": 24.6, "volume": 4806899.0}, {"date": "2023-06-13", "close": 24.88, "volume": 4674791.0}, {"date": "2023-06-14", "close": 25.1, "volume": 5131651.0}, {"date": "2023-06-15", "close": 25.83, "volume": 5467671.0}, {"date": "2023-06-16", "close": 25.97, "volume": 47223330.0}, {"date": "2023-06-20", "close": 25.95, "volume": 5663077.0}, {"date": "2023-06-21", "close": 25.75, "volume": 5366652.0}, {"date": "2023-06-22", "close": 26.43, "volume": 7099104.0}, {"date": "2023-06-23", "close": 26.33, "volume": 5379013.0}, {"date": "2023-06-26", "close": 25.83, "volume": 4039727.0}, {"date": "2023-06-27", "close": 26.14, "volume": 3158477.0}, {"date": "2023-06-28", "close": 26.72, "volume": 3537902.0}, {"date": "2023-06-29", "close": 26.72, "volume": 2250188.0}, {"date": "2023-06-30", "close": 26.67, "volume": 3775105.0}, {"date": "2023-07-03", "close": 26.63, "volume": 1330439.0}, {"date": "2023-07-05", "close": 26.59, "volume": 4720843.0}, {"date": "2023-07-06", "close": 26.73, "volume": 3636704.0}, {"date": "2023-07-07", "close": 26.97, "volume": 3608648.0}, {"date": "2023-07-10", "close": 27.36, "volume": 2710286.0}, {"date": "2023-07-11", "close": 27.5, "volume": 3353531.0}, {"date": "2023-07-12", "close": 27.55, "volume": 3079118.0}, {"date": "2023-07-13", "close": 27.78, "volume": 4375698.0}, {"date": "2023-07-14", "close": 27.29, "volume": 4023227.0}, {"date": "2023-07-17", "close": 27.81, "volume": 3620039.0}, {"date": "2023-07-18", "close": 28.03, "volume": 4139792.0}, {"date": "2023-07-19", "close": 28.1, "volume": 6716459.0}, {"date": "2023-07-20", "close": 27.51, "volume": 3738007.0}, {"date": "2023-07-21", "close": 26.99, "volume": 3327022.0}, {"date": "2023-07-24", "close": 26.8, "volume": 3015205.0}, {"date": "2023-07-25", "close": 26.75, "volume": 3120865.0}, {"date": "2023-07-26", "close": 26.72, "volume": 5912485.0}, {"date": "2023-07-27", "close": 26.71, "volume": 2868927.0}, {"date": "2023-07-28", "close": 26.63, "volume": 2966577.0}, {"date": "2023-07-31", "close": 26.95, "volume": 3310431.0}, {"date": "2023-08-01", "close": 26.75, "volume": 3541202.0}, {"date": "2023-08-02", "close": 25.87, "volume": 3874813.0}, {"date": "2023-08-03", "close": 25.95, "volume": 5046826.0}, {"date": "2023-08-04", "close": 27.49, "volume": 6698030.0}, {"date": "2023-08-07", "close": 28.24, "volume": 5075621.0}, {"date": "2023-08-08", "close": 27.8, "volume": 5030889.0}, {"date": "2023-08-09", "close": 27.61, "volume": 2989278.0}, {"date": "2023-08-10", "close": 27.65, "volume": 2977388.0}, {"date": "2023-08-11", "close": 27.82, "volume": 3112895.0}, {"date": "2023-08-14", "close": 28.35, "volume": 3153960.0}, {"date": "2023-08-15", "close": 27.86, "volume": 3279739.0}, {"date": "2023-08-16", "close": 27.04, "volume": 4507831.0}, {"date": "2023-08-17", "close": 26.66, "volume": 3791790.0}, {"date": "2023-08-18", "close": 26.74, "volume": 2880552.0}, {"date": "2023-08-21", "close": 26.91, "volume": 2011154.0}, {"date": "2023-08-22", "close": 27.08, "volume": 2083773.0}, {"date": "2023-08-23", "close": 27.24, "volume": 1653534.0}, {"date": "2023-08-24", "close": 26.93, "volume": 3939284.0}, {"date": "2023-08-25", "close": 27.29, "volume": 1814618.0}, {"date": "2023-08-28", "close": 27.65, "volume": 1712074.0}, {"date": "2023-08-29", "close": 27.89, "volume": 2027782.0}, {"date": "2023-08-30", "close": 27.57, "volume": 1858115.0}, {"date": "2023-08-31", "close": 27.79, "volume": 3680433.0}, {"date": "2023-09-01", "close": 27.86, "volume": 2056975.0}, {"date": "2023-09-05", "close": 27.62, "volume": 2376253.0}, {"date": "2023-09-06", "close": 27.57, "volume": 2250255.0}, {"date": "2023-09-07", "close": 27.9, "volume": 4360783.0}, {"date": "2023-09-08", "close": 27.88, "volume": 1954371.0}, {"date": "2023-09-11", "close": 27.96, "volume": 3485421.0}, {"date": "2023-09-12", "close": 27.56, "volume": 1975327.0}, {"date": "2023-09-13", "close": 27.61, "volume": 2173623.0}, {"date": "2023-09-14", "close": 27.58, "volume": 2074145.0}, {"date": "2023-09-15", "close": 26.95, "volume": 6586165.0}, {"date": "2023-09-18", "close": 26.57, "volume": 2916883.0}, {"date": "2023-09-19", "close": 26.51, "volume": 2658114.0}, {"date": "2023-09-20", "close": 26.68, "volume": 1552392.0}, {"date": "2023-09-21", "close": 26.66, "volume": 2073793.0}, {"date": "2023-09-22", "close": 26.89, "volume": 2144146.0}, {"date": "2023-09-25", "close": 27.24, "volume": 1656693.0}, {"date": "2023-09-26", "close": 26.9, "volume": 1703022.0}, {"date": "2023-09-27", "close": 27.12, "volume": 2710295.0}, {"date": "2023-09-28", "close": 27.23, "volume": 1601335.0}, {"date": "2023-09-29", "close": 27.23, "volume": 1780171.0}, {"date": "2023-10-02", "close": 27.3, "volume": 1475362.0}, {"date": "2023-10-03", "close": 26.79, "volume": 1910753.0}, {"date": "2023-10-04", "close": 27.04, "volume": 2109603.0}, {"date": "2023-10-05", "close": 26.91, "volume": 2326324.0}, {"date": "2023-10-06", "close": 27.63, "volume": 1565739.0}, {"date": "2023-10-09", "close": 27.91, "volume": 1709123.0}, {"date": "2023-10-10", "close": 27.93, "volume": 2993893.0}, {"date": "2023-10-11", "close": 28.22, "volume": 2593394.0}, {"date": "2023-10-12", "close": 28.01, "volume": 2164030.0}, {"date": "2023-10-13", "close": 27.64, "volume": 1964284.0}, {"date": "2023-10-16", "close": 27.78, "volume": 2418689.0}, {"date": "2023-10-17", "close": 27.72, "volume": 2891213.0}, {"date": "2023-10-18", "close": 27.62, "volume": 3077738.0}, {"date": "2023-10-19", "close": 27.32, "volume": 1832231.0}, {"date": "2023-10-20", "close": 26.69, "volume": 2465920.0}, {"date": "2023-10-23", "close": 26.53, "volume": 2070433.0}, {"date": "2023-10-24", "close": 27.31, "volume": 2175620.0}, {"date": "2023-10-25", "close": 26.31, "volume": 2033341.0}, {"date": "2023-10-26", "close": 26.37, "volume": 2447565.0}, {"date": "2023-10-27", "close": 25.94, "volume": 2076177.0}, {"date": "2023-10-30", "close": 26.11, "volume": 2295701.0}, {"date": "2023-10-31", "close": 26.3, "volume": 2799519.0}, {"date": "2023-11-01", "close": 26.16, "volume": 2548508.0}, {"date": "2023-11-02", "close": 26.43, "volume": 3490562.0}, {"date": "2023-11-03", "close": 26.0, "volume": 7253089.0}, {"date": "2023-11-06", "close": 25.77, "volume": 2894138.0}, {"date": "2023-11-07", "close": 25.89, "volume": 4177135.0}, {"date": "2023-11-08", "close": 26.13, "volume": 3433528.0}, {"date": "2023-11-09", "close": 26.25, "volume": 3449942.0}, {"date": "2023-11-10", "close": 26.61, "volume": 3453064.0}, {"date": "2023-11-13", "close": 27.03, "volume": 3662711.0}, {"date": "2023-11-14", "close": 27.4, "volume": 2849945.0}, {"date": "2023-11-15", "close": 27.54, "volume": 3328687.0}, {"date": "2023-11-16", "close": 26.46, "volume": 5027363.0}, {"date": "2023-11-17", "close": 27.14, "volume": 3418208.0}, {"date": "2023-11-20", "close": 27.7, "volume": 3121246.0}, {"date": "2023-11-21", "close": 27.93, "volume": 3095709.0}, {"date": "2023-11-22", "close": 28.15, "volume": 2480914.0}, {"date": "2023-11-24", "close": 28.53, "volume": 1319118.0}, {"date": "2023-11-27", "close": 28.35, "volume": 2763055.0}, {"date": "2023-11-28", "close": 28.12, "volume": 2507056.0}, {"date": "2023-11-29", "close": 28.08, "volume": 2634853.0}, {"date": "2023-11-30", "close": 28.18, "volume": 8075429.0}, {"date": "2023-12-01", "close": 28.78, "volume": 3094050.0}, {"date": "2023-12-04", "close": 28.31, "volume": 2589339.0}, {"date": "2023-12-05", "close": 28.33, "volume": 2264838.0}, {"date": "2023-12-06", "close": 27.59, "volume": 3189237.0}, {"date": "2023-12-07", "close": 27.7, "volume": 2198011.0}, {"date": "2023-12-08", "close": 27.59, "volume": 2916882.0}, {"date": "2023-12-11", "close": 27.94, "volume": 3503883.0}, {"date": "2023-12-12", "close": 28.72, "volume": 2622031.0}, {"date": "2023-12-13", "close": 28.99, "volume": 3058454.0}, {"date": "2023-12-14", "close": 28.94, "volume": 4306775.0}, {"date": "2023-12-15", "close": 29.62, "volume": 5655835.0}, {"date": "2023-12-18", "close": 29.94, "volume": 2735330.0}, {"date": "2023-12-19", "close": 30.11, "volume": 2750766.0}, {"date": "2023-12-20", "close": 29.79, "volume": 2392684.0}, {"date": "2023-12-21", "close": 29.99, "volume": 2096116.0}, {"date": "2023-12-22", "close": 30.15, "volume": 1140919.0}, {"date": "2023-12-26", "close": 30.44, "volume": 1200116.0}, {"date": "2023-12-27", "close": 30.06, "volume": 1853704.0}, {"date": "2023-12-28", "close": 29.72, "volume": 2010691.0}, {"date": "2023-12-29", "close": 29.48, "volume": 1780984.0}, {"date": "2024-01-02", "close": 28.8, "volume": 2175138.0}, {"date": "2024-01-03", "close": 29.01, "volume": 3188636.0}, {"date": "2024-01-04", "close": 28.6, "volume": 3104248.0}, {"date": "2024-01-05", "close": 29.16, "volume": 2755397.0}, {"date": "2024-01-08", "close": 29.83, "volume": 2107612.0}, {"date": "2024-01-09", "close": 29.67, "volume": 3025905.0}, {"date": "2024-01-10", "close": 30.21, "volume": 1820270.0}, {"date": "2024-01-11", "close": 31.06, "volume": 4350199.0}, {"date": "2024-01-12", "close": 31.57, "volume": 3412620.0}, {"date": "2024-01-16", "close": 31.33, "volume": 3316877.0}, {"date": "2024-01-17", "close": 31.03, "volume": 3385457.0}, {"date": "2024-01-18", "close": 31.64, "volume": 2266829.0}, {"date": "2024-01-19", "close": 32.17, "volume": 2552725.0}, {"date": "2024-01-22", "close": 32.72, "volume": 5445869.0}, {"date": "2024-01-23", "close": 32.32, "volume": 2572254.0}, {"date": "2024-01-24", "close": 32.4, "volume": 2322252.0}, {"date": "2024-01-25", "close": 32.38, "volume": 2435215.0}, {"date": "2024-01-26", "close": 32.1, "volume": 1667253.0}, {"date": "2024-01-29", "close": 32.45, "volume": 2102294.0}, {"date": "2024-01-30", "close": 32.54, "volume": 2683563.0}, {"date": "2024-01-31", "close": 31.68, "volume": 2807666.0}, {"date": "2024-02-01", "close": 32.27, "volume": 2855929.0}, {"date": "2024-02-02", "close": 32.47, "volume": 2614810.0}, {"date": "2024-02-05", "close": 32.49, "volume": 1561734.0}, {"date": "2024-02-06", "close": 32.7, "volume": 2930252.0}, {"date": "2024-02-07", "close": 32.89, "volume": 3188427.0}, {"date": "2024-02-08", "close": 32.78, "volume": 2577895.0}, {"date": "2024-02-09", "close": 33.16, "volume": 3497828.0}, {"date": "2024-02-12", "close": 32.44, "volume": 2607618.0}, {"date": "2024-02-13", "close": 32.02, "volume": 3899745.0}, {"date": "2024-02-14", "close": 32.41, "volume": 2987410.0}, {"date": "2024-02-15", "close": 32.54, "volume": 4988805.0}, {"date": "2024-02-16", "close": 25.08, "volume": 21087570.0}, {"date": "2024-02-20", "close": 24.23, "volume": 11224150.0}, {"date": "2024-02-21", "close": 23.86, "volume": 6417751.0}, {"date": "2024-02-22", "close": 23.26, "volume": 7374354.0}, {"date": "2024-02-23", "close": 24.0, "volume": 4455774.0}, {"date": "2024-02-26", "close": 23.5, "volume": 6079964.0}, {"date": "2024-02-27", "close": 23.98, "volume": 5217135.0}, {"date": "2024-02-28", "close": 23.85, "volume": 4124949.0}, {"date": "2024-02-29", "close": 23.95, "volume": 7716492.0}, {"date": "2024-03-01", "close": 24.14, "volume": 4341464.0}, {"date": "2024-03-04", "close": 24.1, "volume": 4497470.0}, {"date": "2024-03-05", "close": 23.9, "volume": 4641224.0}, {"date": "2024-03-06", "close": 23.8, "volume": 4844873.0}, {"date": "2024-03-07", "close": 24.15, "volume": 4545130.0}, {"date": "2024-03-08", "close": 24.02, "volume": 3772047.0}, {"date": "2024-03-11", "close": 23.5, "volume": 5900325.0}, {"date": "2024-03-12", "close": 23.84, "volume": 4341593.0}, {"date": "2024-03-13", "close": 24.03, "volume": 3658762.0}, {"date": "2024-03-14", "close": 24.2, "volume": 4492241.0}, {"date": "2024-03-15", "close": 23.82, "volume": 9909206.0}, {"date": "2024-03-18", "close": 23.97, "volume": 4248898.0}, {"date": "2024-03-19", "close": 24.53, "volume": 4675247.0}, {"date": "2024-03-20", "close": 24.46, "volume": 4510591.0}, {"date": "2024-03-21", "close": 24.4, "volume": 3646799.0}, {"date": "2024-03-22", "close": 24.35, "volume": 3805932.0}, {"date": "2024-03-25", "close": 24.27, "volume": 2861469.0}, {"date": "2024-03-26", "close": 24.45, "volume": 3046664.0}, {"date": "2024-03-27", "close": 24.44, "volume": 3753846.0}, {"date": "2024-03-28", "close": 24.3, "volume": 3309588.0}, {"date": "2024-04-01", "close": 24.31, "volume": 2504368.0}, {"date": "2024-04-02", "close": 23.9, "volume": 3010915.0}, {"date": "2024-04-03", "close": 23.48, "volume": 3118102.0}, {"date": "2024-04-04", "close": 23.23, "volume": 4014705.0}, {"date": "2024-04-05", "close": 23.27, "volume": 2939669.0}, {"date": "2024-04-08", "close": 23.28, "volume": 2500038.0}, {"date": "2024-04-09", "close": 23.32, "volume": 3396027.0}, {"date": "2024-04-10", "close": 23.36, "volume": 2681554.0}, {"date": "2024-04-11", "close": 23.49, "volume": 2502159.0}, {"date": "2024-04-12", "close": 22.99, "volume": 3123109.0}, {"date": "2024-04-15", "close": 22.92, "volume": 3213183.0}, {"date": "2024-04-16", "close": 22.94, "volume": 2653999.0}, {"date": "2024-04-17", "close": 22.8, "volume": 3164618.0}, {"date": "2024-04-18", "close": 22.76, "volume": 3529277.0}, {"date": "2024-04-19", "close": 22.98, "volume": 3338236.0}, {"date": "2024-04-22", "close": 23.31, "volume": 2765031.0}, {"date": "2024-04-23", "close": 23.47, "volume": 2959498.0}, {"date": "2024-04-24", "close": 24.02, "volume": 2433850.0}, {"date": "2024-04-25", "close": 23.93, "volume": 2065126.0}, {"date": "2024-04-26", "close": 24.15, "volume": 2178265.0}, {"date": "2024-04-29", "close": 24.2, "volume": 3345551.0}, {"date": "2024-04-30", "close": 23.16, "volume": 3823311.0}, {"date": "2024-05-01", "close": 23.49, "volume": 3380809.0}, {"date": "2024-05-02", "close": 23.59, "volume": 2373671.0}, {"date": "2024-05-03", "close": 23.37, "volume": 5040096.0}, {"date": "2024-05-06", "close": 23.54, "volume": 3390484.0}, {"date": "2024-05-07", "close": 23.61, "volume": 4754396.0}, {"date": "2024-05-08", "close": 23.32, "volume": 4096474.0}, {"date": "2024-05-09", "close": 23.14, "volume": 7451607.0}, {"date": "2024-05-10", "close": 23.13, "volume": 7676802.0}, {"date": "2024-05-13", "close": 23.79, "volume": 5566438.0}, {"date": "2024-05-14", "close": 24.02, "volume": 3206630.0}, {"date": "2024-05-15", "close": 23.86, "volume": 3351554.0}, {"date": "2024-05-16", "close": 23.96, "volume": 4809052.0}, {"date": "2024-05-17", "close": 23.73, "volume": 2463767.0}, {"date": "2024-05-20", "close": 23.89, "volume": 2100026.0}, {"date": "2024-05-21", "close": 23.63, "volume": 2642754.0}, {"date": "2024-05-22", "close": 22.88, "volume": 6129364.0}, {"date": "2024-05-23", "close": 23.17, "volume": 4607091.0}, {"date": "2024-05-24", "close": 22.89, "volume": 3500333.0}, {"date": "2024-05-28", "close": 22.83, "volume": 3418720.0}, {"date": "2024-05-29", "close": 23.17, "volume": 5086824.0}, {"date": "2024-05-30", "close": 22.34, "volume": 4400477.0}, {"date": "2024-05-31", "close": 22.53, "volume": 24770710.0}, {"date": "2024-06-03", "close": 22.27, "volume": 4412102.0}, {"date": "2024-06-04", "close": 21.71, "volume": 6344699.0}, {"date": "2024-06-05", "close": 21.92, "volume": 5049162.0}, {"date": "2024-06-06", "close": 21.6, "volume": 4450309.0}, {"date": "2024-06-07", "close": 21.42, "volume": 4801164.0}, {"date": "2024-06-10", "close": 21.33, "volume": 4832352.0}, {"date": "2024-06-11", "close": 21.52, "volume": 5079614.0}, {"date": "2024-06-12", "close": 21.7, "volume": 4248747.0}, {"date": "2024-06-13", "close": 20.92, "volume": 4514057.0}, {"date": "2024-06-14", "close": 21.23, "volume": 4242025.0}, {"date": "2024-06-17", "close": 20.93, "volume": 3776554.0}, {"date": "2024-06-18", "close": 20.76, "volume": 3715557.0}, {"date": "2024-06-20", "close": 20.96, "volume": 4352709.0}, {"date": "2024-06-21", "close": 22.13, "volume": 15081250.0}, {"date": "2024-06-24", "close": 21.8, "volume": 3682819.0}, {"date": "2024-06-25", "close": 21.94, "volume": 4390871.0}, {"date": "2024-06-26", "close": 21.82, "volume": 3898354.0}, {"date": "2024-06-27", "close": 22.42, "volume": 4236830.0}, {"date": "2024-06-28", "close": 22.47, "volume": 7253126.0}, {"date": "2024-07-01", "close": 22.53, "volume": 3021888.0}, {"date": "2024-07-02", "close": 22.6, "volume": 2556780.0}, {"date": "2024-07-03", "close": 22.63, "volume": 1429231.0}, {"date": "2024-07-05", "close": 22.33, "volume": 4004694.0}, {"date": "2024-07-08", "close": 22.24, "volume": 2410369.0}, {"date": "2024-07-09", "close": 22.02, "volume": 2656889.0}, {"date": "2024-07-10", "close": 21.87, "volume": 2295546.0}, {"date": "2024-07-11", "close": 22.32, "volume": 3199834.0}, {"date": "2024-07-12", "close": 22.68, "volume": 3380852.0}, {"date": "2024-07-15", "close": 22.65, "volume": 1960384.0}, {"date": "2024-07-16", "close": 23.18, "volume": 2953099.0}, {"date": "2024-07-17", "close": 23.31, "volume": 2581415.0}, {"date": "2024-07-18", "close": 23.23, "volume": 2329591.0}, {"date": "2024-07-19", "close": 23.12, "volume": 3384408.0}, {"date": "2024-07-22", "close": 23.17, "volume": 1773121.0}, {"date": "2024-07-23", "close": 23.66, "volume": 2248232.0}, {"date": "2024-07-24", "close": 23.49, "volume": 2279914.0}, {"date": "2024-07-25", "close": 24.0, "volume": 2763240.0}, {"date": "2024-07-26", "close": 24.15, "volume": 1841706.0}, {"date": "2024-07-29", "close": 24.06, "volume": 1583681.0}, {"date": "2024-07-30", "close": 24.53, "volume": 1856447.0}, {"date": "2024-07-31", "close": 23.92, "volume": 3339540.0}, {"date": "2024-08-01", "close": 23.22, "volume": 2375335.0}, {"date": "2024-08-02", "close": 22.5, "volume": 3526838.0}, {"date": "2024-08-05", "close": 21.53, "volume": 3989266.0}, {"date": "2024-08-06", "close": 21.42, "volume": 4725539.0}, {"date": "2024-08-07", "close": 21.68, "volume": 2980232.0}, {"date": "2024-08-08", "close": 21.73, "volume": 4388587.0}, {"date": "2024-08-09", "close": 22.44, "volume": 6010756.0}, {"date": "2024-08-12", "close": 21.89, "volume": 4546391.0}, {"date": "2024-08-13", "close": 22.48, "volume": 4014226.0}, {"date": "2024-08-14", "close": 22.46, "volume": 2590970.0}, {"date": "2024-08-15", "close": 22.8, "volume": 2744016.0}, {"date": "2024-08-16", "close": 22.87, "volume": 3981063.0}, {"date": "2024-08-19", "close": 23.61, "volume": 3045192.0}, {"date": "2024-08-20", "close": 23.72, "volume": 3232290.0}, {"date": "2024-08-21", "close": 24.33, "volume": 3761857.0}, {"date": "2024-08-22", "close": 23.93, "volume": 3168196.0}, {"date": "2024-08-23", "close": 24.33, "volume": 2645856.0}, {"date": "2024-08-26", "close": 24.28, "volume": 2265684.0}, {"date": "2024-08-27", "close": 24.44, "volume": 2002982.0}, {"date": "2024-08-28", "close": 24.38, "volume": 2794979.0}, {"date": "2024-08-29", "close": 25.08, "volume": 3396067.0}, {"date": "2024-08-30", "close": 25.14, "volume": 4752499.0}, {"date": "2024-09-03", "close": 24.0, "volume": 4281723.0}, {"date": "2024-09-04", "close": 23.77, "volume": 3084853.0}, {"date": "2024-09-05", "close": 23.64, "volume": 2680176.0}, {"date": "2024-09-06", "close": 23.1, "volume": 3149331.0}, {"date": "2024-09-09", "close": 23.14, "volume": 3202840.0}, {"date": "2024-09-10", "close": 23.38, "volume": 3039192.0}, {"date": "2024-09-11", "close": 24.15, "volume": 2893667.0}, {"date": "2024-09-12", "close": 24.27, "volume": 2488922.0}, {"date": "2024-09-13", "close": 24.59, "volume": 2650790.0}, {"date": "2024-09-16", "close": 24.88, "volume": 2691120.0}, {"date": "2024-09-17", "close": 24.63, "volume": 2317832.0}, {"date": "2024-09-18", "close": 24.49, "volume": 2224647.0}, {"date": "2024-09-19", "close": 24.47, "volume": 3773987.0}, {"date": "2024-09-20", "close": 24.7, "volume": 6967521.0}, {"date": "2024-09-23", "close": 24.79, "volume": 1836076.0}, {"date": "2024-09-24", "close": 24.93, "volume": 2978751.0}, {"date": "2024-09-25", "close": 24.82, "volume": 2213167.0}, {"date": "2024-09-26", "close": 24.98, "volume": 2290175.0}, {"date": "2024-09-27", "close": 25.31, "volume": 2168387.0}, {"date": "2024-09-30", "close": 25.43, "volume": 3116978.0}, {"date": "2024-10-01", "close": 25.05, "volume": 2552402.0}, {"date": "2024-10-02", "close": 25.12, "volume": 2355927.0}, {"date": "2024-10-03", "close": 25.53, "volume": 2196364.0}, {"date": "2024-10-04", "close": 25.37, "volume": 3368910.0}, {"date": "2024-10-07", "close": 25.28, "volume": 2168756.0}, {"date": "2024-10-08", "close": 25.48, "volume": 2475424.0}, {"date": "2024-10-09", "close": 25.81, "volume": 2150020.0}, {"date": "2024-10-10", "close": 25.9, "volume": 2285879.0}, {"date": "2024-10-11", "close": 25.9, "volume": 1665466.0}, {"date": "2024-10-14", "close": 25.94, "volume": 1898510.0}, {"date": "2024-10-15", "close": 26.27, "volume": 2979381.0}, {"date": "2024-10-16", "close": 26.14, "volume": 1571027.0}, {"date": "2024-10-17", "close": 26.37, "volume": 1854276.0}, {"date": "2024-10-18", "close": 26.47, "volume": 2417513.0}, {"date": "2024-10-21", "close": 26.67, "volume": 2263854.0}, {"date": "2024-10-22", "close": 26.28, "volume": 2050059.0}, {"date": "2024-10-23", "close": 25.79, "volume": 2333425.0}, {"date": "2024-10-24", "close": 25.79, "volume": 1832428.0}, {"date": "2024-10-25", "close": 26.0, "volume": 2749783.0}, {"date": "2024-10-28", "close": 25.15, "volume": 3633301.0}, {"date": "2024-10-29", "close": 25.82, "volume": 2943071.0}, {"date": "2024-10-30", "close": 26.17, "volume": 3600043.0}, {"date": "2024-10-31", "close": 25.85, "volume": 2655056.0}, {"date": "2024-11-01", "close": 25.98, "volume": 2172898.0}, {"date": "2024-11-04", "close": 26.23, "volume": 2179972.0}, {"date": "2024-11-05", "close": 26.66, "volume": 2609094.0}, {"date": "2024-11-06", "close": 27.9, "volume": 3861753.0}, {"date": "2024-11-07", "close": 27.88, "volume": 3921731.0}, {"date": "2024-11-08", "close": 27.04, "volume": 7377627.0}, {"date": "2024-11-11", "close": 28.17, "volume": 3776056.0}, {"date": "2024-11-12", "close": 27.93, "volume": 3074222.0}, {"date": "2024-11-13", "close": 27.91, "volume": 2237526.0}, {"date": "2024-11-14", "close": 27.67, "volume": 2890350.0}, {"date": "2024-11-15", "close": 27.06, "volume": 2286809.0}, {"date": "2024-11-18", "close": 26.38, "volume": 3295606.0}, {"date": "2024-11-19", "close": 26.67, "volume": 3200929.0}, {"date": "2024-11-20", "close": 26.89, "volume": 2116438.0}, {"date": "2024-11-21", "close": 27.64, "volume": 2418943.0}, {"date": "2024-11-22", "close": 27.99, "volume": 2543252.0}, {"date": "2024-11-25", "close": 28.52, "volume": 3102950.0}, {"date": "2024-11-26", "close": 28.37, "volume": 2404683.0}, {"date": "2024-11-27", "close": 28.0, "volume": 1388112.0}, {"date": "2024-11-29", "close": 27.66, "volume": 1575422.0}, {"date": "2024-12-02", "close": 28.37, "volume": 2347543.0}, {"date": "2024-12-03", "close": 28.73, "volume": 3293374.0}, {"date": "2024-12-04", "close": 28.68, "volume": 1703309.0}, {"date": "2024-12-05", "close": 28.73, "volume": 1937348.0}, {"date": "2024-12-06", "close": 29.06, "volume": 2087614.0}, {"date": "2024-12-09", "close": 28.87, "volume": 2142745.0}, {"date": "2024-12-10", "close": 28.55, "volume": 2739371.0}, {"date": "2024-12-11", "close": 30.04, "volume": 4387819.0}, {"date": "2024-12-12", "close": 30.45, "volume": 4054375.0}, {"date": "2024-12-13", "close": 29.77, "volume": 3832586.0}, {"date": "2024-12-16", "close": 30.45, "volume": 3728095.0}, {"date": "2024-12-17", "close": 30.8, "volume": 3063775.0}, {"date": "2024-12-18", "close": 29.34, "volume": 4245272.0}, {"date": "2024-12-19", "close": 29.79, "volume": 2960644.0}, {"date": "2024-12-20", "close": 30.25, "volume": 10038110.0}, {"date": "2024-12-23", "close": 30.41, "volume": 2237559.0}, {"date": "2024-12-24", "close": 30.76, "volume": 1290355.0}, {"date": "2024-12-26", "close": 30.75, "volume": 1939415.0}, {"date": "2024-12-27", "close": 30.52, "volume": 1998303.0}, {"date": "2024-12-30", "close": 30.25, "volume": 2823182.0}, {"date": "2024-12-31", "close": 30.04, "volume": 2274639.0}, {"date": "2025-01-02", "close": 29.56, "volume": 3291467.0}, {"date": "2025-01-03", "close": 30.0, "volume": 2036773.0}, {"date": "2025-01-06", "close": 30.07, "volume": 3654894.0}, {"date": "2025-01-07", "close": 29.58, "volume": 4653386.0}, {"date": "2025-01-08", "close": 29.74, "volume": 2146147.0}, {"date": "2025-01-10", "close": 29.41, "volume": 1989445.0}, {"date": "2025-01-13", "close": 29.61, "volume": 1849056.0}, {"date": "2025-01-14", "close": 30.09, "volume": 2720632.0}, {"date": "2025-01-15", "close": 30.4, "volume": 2176101.0}, {"date": "2025-01-16", "close": 30.42, "volume": 1579493.0}, {"date": "2025-01-17", "close": 30.59, "volume": 1432168.0}, {"date": "2025-01-21", "close": 31.11, "volume": 2662262.0}, {"date": "2025-01-22", "close": 31.19, "volume": 2473589.0}, {"date": "2025-01-23", "close": 31.12, "volume": 2175725.0}, {"date": "2025-01-24", "close": 31.48, "volume": 2643504.0}, {"date": "2025-01-27", "close": 32.0, "volume": 2930542.0}, {"date": "2025-01-28", "close": 32.68, "volume": 4016572.0}, {"date": "2025-01-29", "close": 32.4, "volume": 3605954.0}, {"date": "2025-01-30", "close": 32.13, "volume": 4996404.0}, {"date": "2025-01-31", "close": 32.15, "volume": 3088159.0}, {"date": "2025-02-03", "close": 31.95, "volume": 2862119.0}, {"date": "2025-02-04", "close": 32.38, "volume": 2124840.0}, {"date": "2025-02-05", "close": 32.63, "volume": 2276703.0}, {"date": "2025-02-06", "close": 32.2, "volume": 2208341.0}, {"date": "2025-02-07", "close": 32.04, "volume": 2734976.0}, {"date": "2025-02-10", "close": 31.98, "volume": 3393408.0}, {"date": "2025-02-11", "close": 31.85, "volume": 2025453.0}, {"date": "2025-02-12", "close": 31.9, "volume": 2339970.0}, {"date": "2025-02-13", "close": 32.49, "volume": 3522053.0}, {"date": "2025-02-14", "close": 32.78, "volume": 2410606.0}, {"date": "2025-02-18", "close": 33.27, "volume": 3843147.0}, {"date": "2025-02-19", "close": 32.67, "volume": 4396322.0}, {"date": "2025-02-20", "close": 31.88, "volume": 6758858.0}, {"date": "2025-02-21", "close": 26.73, "volume": 16501350.0}, {"date": "2025-02-24", "close": 26.26, "volume": 8770201.0}, {"date": "2025-02-25", "close": 26.42, "volume": 8121396.0}, {"date": "2025-02-26", "close": 26.59, "volume": 5053936.0}, {"date": "2025-02-27", "close": 25.95, "volume": 4143177.0}, {"date": "2025-02-28", "close": 25.98, "volume": 5995712.0}, {"date": "2025-03-03", "close": 25.9, "volume": 3980143.0}, {"date": "2025-03-04", "close": 26.32, "volume": 4411767.0}, {"date": "2025-03-05", "close": 26.32, "volume": 3871793.0}, {"date": "2025-03-06", "close": 25.63, "volume": 3873921.0}, {"date": "2025-03-07", "close": 26.42, "volume": 4208349.0}, {"date": "2025-03-10", "close": 25.6, "volume": 4370584.0}, {"date": "2025-03-11", "close": 25.28, "volume": 4250577.0}, {"date": "2025-03-12", "close": 25.25, "volume": 3768334.0}, {"date": "2025-03-13", "close": 24.55, "volume": 4411367.0}, {"date": "2025-03-14", "close": 25.62, "volume": 3736357.0}, {"date": "2025-03-17", "close": 26.28, "volume": 3852358.0}, {"date": "2025-03-18", "close": 26.39, "volume": 4494421.0}, {"date": "2025-03-19", "close": 26.75, "volume": 3537856.0}, {"date": "2025-03-20", "close": 26.37, "volume": 4272322.0}, {"date": "2025-03-21", "close": 26.5, "volume": 13899840.0}, {"date": "2025-03-24", "close": 27.13, "volume": 4142382.0}, {"date": "2025-03-25", "close": 27.24, "volume": 6271579.0}, {"date": "2025-03-26", "close": 26.83, "volume": 4075018.0}, {"date": "2025-03-27", "close": 26.935, "volume": 3174484.0}, {"date": "2025-03-28", "close": 26.56, "volume": 2890891.0}, {"date": "2025-03-31", "close": 26.71, "volume": 4059779.0}, {"date": "2025-04-01", "close": 27.18, "volume": 4049565.0}, {"date": "2025-04-02", "close": 27.47, "volume": 3368711.0}, {"date": "2025-04-03", "close": 26.83, "volume": 4443854.0}, {"date": "2025-04-04", "close": 25.45, "volume": 5351276.0}, {"date": "2025-04-07", "close": 25.46, "volume": 5497014.0}, {"date": "2025-04-08", "close": 25.42, "volume": 5254339.0}, {"date": "2025-04-09", "close": 27.77, "volume": 6469608.0}, {"date": "2025-04-10", "close": 27.08, "volume": 3904807.0}, {"date": "2025-04-11", "close": 27.08, "volume": 4029064.0}, {"date": "2025-04-14", "close": 26.74, "volume": 3464880.0}, {"date": "2025-04-15", "close": 26.93, "volume": 3088728.0}, {"date": "2025-04-16", "close": 26.83, "volume": 3320899.0}, {"date": "2025-04-17", "close": 27.11, "volume": 2779091.0}, {"date": "2025-04-21", "close": 26.67, "volume": 3293632.0}, {"date": "2025-04-22", "close": 27.38, "volume": 4158446.0}, {"date": "2025-04-23", "close": 27.49, "volume": 4207109.0}, {"date": "2025-04-24", "close": 28.36, "volume": 3539526.0}, {"date": "2025-04-25", "close": 28.58, "volume": 2443596.0}, {"date": "2025-04-28", "close": 28.41, "volume": 2535666.0}, {"date": "2025-04-29", "close": 28.67, "volume": 2854609.0}, {"date": "2025-04-30", "close": 28.55, "volume": 3412609.0}, {"date": "2025-05-01", "close": 28.84, "volume": 3565935.0}, {"date": "2025-05-02", "close": 28.61, "volume": 4139940.0}, {"date": "2025-05-05", "close": 28.98, "volume": 3367457.0}, {"date": "2025-05-06", "close": 28.81, "volume": 3321467.0}, {"date": "2025-05-07", "close": 29.41, "volume": 4433578.0}, {"date": "2025-05-08", "close": 29.69, "volume": 4793406.0}, {"date": "2025-05-09", "close": 29.46, "volume": 5041265.0}, {"date": "2025-05-12", "close": 29.29, "volume": 4317325.0}, {"date": "2025-05-13", "close": 29.7, "volume": 3924699.0}, {"date": "2025-05-14", "close": 29.61, "volume": 3326321.0}, {"date": "2025-05-15", "close": 29.46, "volume": 2893673.0}, {"date": "2025-05-16", "close": 28.91, "volume": 6113433.0}, {"date": "2025-05-19", "close": 28.7, "volume": 3371713.0}, {"date": "2025-05-20", "close": 28.67, "volume": 3067255.0}, {"date": "2025-05-21", "close": 28.59, "volume": 3158403.0}, {"date": "2025-05-22", "close": 28.74, "volume": 2471557.0}, {"date": "2025-05-23", "close": 28.59, "volume": 2825996.0}, {"date": "2025-05-27", "close": 28.41, "volume": 3827084.0}, {"date": "2025-05-28", "close": 28.66, "volume": 2688341.0}, {"date": "2025-05-29", "close": 28.67, "volume": 3298362.0}, {"date": "2025-05-30", "close": 28.86, "volume": 3236437.0}, {"date": "2025-06-02", "close": 29.12, "volume": 2533989.0}, {"date": "2025-06-03", "close": 29.53, "volume": 3474597.0}, {"date": "2025-06-04", "close": 29.2, "volume": 2986857.0}, {"date": "2025-06-05", "close": 29.51, "volume": 3745452.0}, {"date": "2025-06-06", "close": 29.47, "volume": 2572802.0}, {"date": "2025-06-09", "close": 29.47, "volume": 3358725.0}, {"date": "2025-06-10", "close": 28.94, "volume": 2803051.0}, {"date": "2025-06-11", "close": 28.37, "volume": 3597360.0}, {"date": "2025-06-12", "close": 28.05, "volume": 3858523.0}, {"date": "2025-06-13", "close": 28.09, "volume": 3202713.0}, {"date": "2025-06-16", "close": 28.65, "volume": 3630650.0}, {"date": "2025-06-17", "close": 28.95, "volume": 2994888.0}, {"date": "2025-06-18", "close": 28.32, "volume": 3134763.0}, {"date": "2025-06-20", "close": 28.7, "volume": 9148446.0}, {"date": "2025-06-23", "close": 28.72, "volume": 2609431.0}, {"date": "2025-06-24", "close": 28.84, "volume": 2980760.0}, {"date": "2025-06-25", "close": 28.54, "volume": 2591949.0}, {"date": "2025-06-26", "close": 27.99, "volume": 3624655.0}, {"date": "2025-06-27", "close": 28.12, "volume": 5986327.0}, {"date": "2025-06-30", "close": 28.6, "volume": 3520142.0}, {"date": "2025-07-01", "close": 27.7, "volume": 4907013.0}, {"date": "2025-07-02", "close": 27.55, "volume": 4449580.0}, {"date": "2025-07-03", "close": 28.0, "volume": 2351807.0}, {"date": "2025-07-07", "close": 27.41, "volume": 3290511.0}, {"date": "2025-07-08", "close": 27.36, "volume": 4114704.0}, {"date": "2025-07-09", "close": 27.68, "volume": 2976165.0}, {"date": "2025-07-10", "close": 27.32, "volume": 3580693.0}, {"date": "2025-07-11", "close": 26.61, "volume": 2712958.0}, {"date": "2025-07-14", "close": 27.09, "volume": 3385100.0}, {"date": "2025-07-15", "close": 26.58, "volume": 4359585.0}, {"date": "2025-07-16", "close": 26.78, "volume": 6196334.0}, {"date": "2025-07-17", "close": 26.93, "volume": 2972918.0}, {"date": "2025-07-18", "close": 27.055, "volume": 2160318.0}, {"date": "2025-07-21", "close": 27.22, "volume": 2287033.0}, {"date": "2025-07-22", "close": 27.88, "volume": 2698778.0}, {"date": "2025-07-23", "close": 28.15, "volume": 2234775.0}, {"date": "2025-07-24", "close": 27.91, "volume": 2759130.0}, {"date": "2025-07-25", "close": 27.77, "volume": 2692788.0}, {"date": "2025-07-28", "close": 28.1, "volume": 1944280.0}, {"date": "2025-07-29", "close": 27.94, "volume": 3087865.0}, {"date": "2025-07-30", "close": 27.55, "volume": 3235701.0}, {"date": "2025-07-31", "close": 27.17, "volume": 2600744.0}, {"date": "2025-08-01", "close": 26.46, "volume": 4328635.0}, {"date": "2025-08-04", "close": 26.68, "volume": 2383064.0}, {"date": "2025-08-05", "close": 26.13, "volume": 3316160.0}, {"date": "2025-08-06", "close": 26.51, "volume": 3604449.0}, {"date": "2025-08-07", "close": 26.2, "volume": 4924323.0}, {"date": "2025-08-08", "close": 26.91, "volume": 7159458.0}, {"date": "2025-08-11", "close": 26.87, "volume": 3804856.0}, {"date": "2025-08-12", "close": 27.33, "volume": 2512522.0}, {"date": "2025-08-13", "close": 28.13, "volume": 3898663.0}, {"date": "2025-08-14", "close": 27.73, "volume": 2633012.0}, {"date": "2025-08-15", "close": 27.82, "volume": 3517305.0}, {"date": "2025-08-18", "close": 27.9, "volume": 5761865.0}, {"date": "2025-08-19", "close": 28.29, "volume": 4018810.0}, {"date": "2025-08-20", "close": 28.42, "volume": 3780961.0}, {"date": "2025-08-21", "close": 28.32, "volume": 2146792.0}, {"date": "2025-08-22", "close": 28.82, "volume": 2372209.0}, {"date": "2025-08-25", "close": 28.485, "volume": 2064385.0}, {"date": "2025-08-26", "close": 28.24, "volume": 4756484.0}, {"date": "2025-08-27", "close": 28.82, "volume": 2865763.0}, {"date": "2025-08-28", "close": 28.925, "volume": 3124738.0}, {"date": "2025-08-29", "close": 29.06, "volume": 2596204.0}, {"date": "2025-09-02", "close": 28.48, "volume": 2964231.0}, {"date": "2025-09-03", "close": 28.97, "volume": 2117270.0}, {"date": "2025-09-04", "close": 29.43, "volume": 3054073.0}, {"date": "2025-09-05", "close": 29.87, "volume": 2144774.0}, {"date": "2025-09-08", "close": 30.34, "volume": 3462832.0}, {"date": "2025-09-09", "close": 31.2, "volume": 4098100.0}, {"date": "2025-09-10", "close": 30.71, "volume": 3877296.0}, {"date": "2025-09-11", "close": 30.91, "volume": 2448506.0}, {"date": "2025-09-12", "close": 30.91, "volume": 2280728.0}, {"date": "2025-09-15", "close": 31.87, "volume": 3306502.0}, {"date": "2025-09-16", "close": 32.17, "volume": 3189339.0}, {"date": "2025-09-17", "close": 31.68, "volume": 4738361.0}, {"date": "2025-09-18", "close": 30.79, "volume": 6476678.0}, {"date": "2025-09-19", "close": 30.61, "volume": 10259110.0}, {"date": "2025-09-22", "close": 30.91, "volume": 2771590.0}, {"date": "2025-09-23", "close": 30.76, "volume": 2875878.0}, {"date": "2025-09-24", "close": 31.36, "volume": 2421301.0}, {"date": "2025-09-25", "close": 31.24, "volume": 2103162.0}, {"date": "2025-09-26", "close": 31.425, "volume": 2802629.0}, {"date": "2025-09-29", "close": 30.65, "volume": 3696374.0}, {"date": "2025-09-30", "close": 30.21, "volume": 2920523.0}, {"date": "2025-10-01", "close": 29.52, "volume": 4495900.0}, {"date": "2025-10-02", "close": 29.85, "volume": 2554834.0}, {"date": "2025-10-03", "close": 29.41, "volume": 2461201.0}, {"date": "2025-10-06", "close": 29.34, "volume": 3355698.0}, {"date": "2025-10-07", "close": 29.11, "volume": 2361371.0}, {"date": "2025-10-08", "close": 29.56, "volume": 2065180.0}, {"date": "2025-10-09", "close": 29.17, "volume": 1736111.0}, {"date": "2025-10-10", "close": 28.14, "volume": 3280879.0}, {"date": "2025-10-13", "close": 28.66, "volume": 2735151.0}, {"date": "2025-10-14", "close": 28.4, "volume": 2362183.0}, {"date": "2025-10-15", "close": 28.95, "volume": 2749443.0}, {"date": "2025-10-16", "close": 28.38, "volume": 3110038.0}, {"date": "2025-10-17", "close": 29.105, "volume": 2591741.0}, {"date": "2025-10-20", "close": 29.29, "volume": 2390028.0}, {"date": "2025-10-21", "close": 29.82, "volume": 2267984.0}, {"date": "2025-10-22", "close": 29.27, "volume": 3015247.0}, {"date": "2025-10-23", "close": 29.35, "volume": 2921055.0}, {"date": "2025-10-24", "close": 29.36, "volume": 2480424.0}, {"date": "2025-10-27", "close": 29.11, "volume": 2389092.0}, {"date": "2025-10-28", "close": 29.29, "volume": 1886195.0}, {"date": "2025-10-29", "close": 28.4, "volume": 3977699.0}, {"date": "2025-10-30", "close": 28.76, "volume": 3399761.0}, {"date": "2025-10-31", "close": 29.0, "volume": 3044638.0}, {"date": "2025-11-03", "close": 29.7, "volume": 4445698.0}, {"date": "2025-11-04", "close": 28.97, "volume": 4284974.0}, {"date": "2025-11-05", "close": 29.13, "volume": 2421815.0}, {"date": "2025-11-06", "close": 28.67, "volume": 4854173.0}, {"date": "2025-11-07", "close": 30.87, "volume": 9067906.0}, {"date": "2025-11-10", "close": 30.55, "volume": 5212014.0}, {"date": "2025-11-11", "close": 31.105, "volume": 4107029.0}, {"date": "2025-11-12", "close": 30.84, "volume": 2622497.0}, {"date": "2025-11-13", "close": 30.4, "volume": 2437812.0}, {"date": "2025-11-14", "close": 30.36, "volume": 3657756.0}, {"date": "2025-11-17", "close": 29.7, "volume": 3524320.0}, {"date": "2025-11-18", "close": 29.47, "volume": 5526736.0}, {"date": "2025-11-19", "close": 29.19, "volume": 3447449.0}, {"date": "2025-11-20", "close": 28.85, "volume": 3160271.0}, {"date": "2025-11-21", "close": 29.66, "volume": 4252880.0}, {"date": "2025-11-24", "close": 29.88, "volume": 4323498.0}, {"date": "2025-11-25", "close": 29.84, "volume": 1952254.0}, {"date": "2025-11-26", "close": 29.67, "volume": 2072798.0}, {"date": "2025-11-28", "close": 29.88, "volume": 1388414.0}, {"date": "2025-12-01", "close": 29.32, "volume": 3077076.0}, {"date": "2025-12-02", "close": 29.71, "volume": 2921130.0}, {"date": "2025-12-03", "close": 29.94, "volume": 2795562.0}, {"date": "2025-12-04", "close": 29.78, "volume": 2261546.0}, {"date": "2025-12-05", "close": 29.34, "volume": 2397493.0}, {"date": "2025-12-08", "close": 28.94, "volume": 3594569.0}, {"date": "2025-12-09", "close": 29.42, "volume": 2456439.0}, {"date": "2025-12-10", "close": 27.2, "volume": 9048485.0}, {"date": "2025-12-11", "close": 27.62, "volume": 4246521.0}, {"date": "2025-12-12", "close": 28.32, "volume": 5268112.0}, {"date": "2025-12-15", "close": 27.86, "volume": 3468915.0}, {"date": "2025-12-16", "close": 28.59, "volume": 3132723.0}, {"date": "2025-12-17", "close": 28.73, "volume": 4829341.0}, {"date": "2025-12-18", "close": 28.43, "volume": 4486978.0}, {"date": "2025-12-19", "close": 28.69, "volume": 7585837.0}, {"date": "2025-12-22", "close": 28.49, "volume": 2947898.0}, {"date": "2025-12-23", "close": 28.15, "volume": 3673778.0}, {"date": "2025-12-24", "close": 28.1, "volume": 2564759.0}, {"date": "2025-12-26", "close": 28.0, "volume": 3014517.0}, {"date": "2025-12-29", "close": 27.96, "volume": 3439287.0}, {"date": "2025-12-30", "close": 27.66, "volume": 3440437.0}, {"date": "2025-12-31", "close": 27.8, "volume": 3224807.0}, {"date": "2026-01-02", "close": 26.93, "volume": 5213339.0}, {"date": "2026-01-05", "close": 26.96, "volume": 2839606.0}, {"date": "2026-01-06", "close": 26.99, "volume": 2812965.0}, {"date": "2026-01-07", "close": 27.3, "volume": 4164326.0}, {"date": "2026-01-08", "close": 27.46, "volume": 2870286.0}, {"date": "2026-01-09", "close": 27.28, "volume": 2783537.0}, {"date": "2026-01-12", "close": 27.33, "volume": 2083458.0}, {"date": "2026-01-13", "close": 26.75, "volume": 4421094.0}, {"date": "2026-01-14", "close": 26.84, "volume": 3066104.0}, {"date": "2026-01-15", "close": 26.51, "volume": 3226235.0}, {"date": "2026-01-16", "close": 26.13, "volume": 3262389.0}, {"date": "2026-01-20", "close": 25.49, "volume": 3676632.0}, {"date": "2026-01-21", "close": 26.05, "volume": 3546554.0}, {"date": "2026-01-22", "close": 26.24, "volume": 3559285.0}, {"date": "2026-01-23", "close": 26.3, "volume": 2298352.0}, {"date": "2026-01-26", "close": 26.58, "volume": 3015687.0}, {"date": "2026-01-27", "close": 26.53, "volume": 3056668.0}, {"date": "2026-01-28", "close": 26.23, "volume": 3403323.0}, {"date": "2026-01-29", "close": 25.83, "volume": 6451396.0}, {"date": "2026-01-30", "close": 25.48, "volume": 3808093.0}, {"date": "2026-02-02", "close": 25.66, "volume": 4202877.0}, {"date": "2026-02-03", "close": 25.11, "volume": 7816103.0}, {"date": "2026-02-04", "close": 25.11, "volume": 6728468.0}, {"date": "2026-02-05", "close": 24.44, "volume": 6027538.0}, {"date": "2026-02-06", "close": 25.0, "volume": 4739599.0}, {"date": "2026-02-09", "close": 24.88, "volume": 4029637.0}, {"date": "2026-02-10", "close": 24.98, "volume": 2951336.0}, {"date": "2026-02-11", "close": 24.41, "volume": 4386159.0}, {"date": "2026-02-12", "close": 24.3, "volume": 4677934.0}, {"date": "2026-02-13", "close": 24.53, "volume": 3545623.0}, {"date": "2026-02-17", "close": 24.48, "volume": 5128884.0}, {"date": "2026-02-18", "close": 24.68, "volume": 3585191.0}, {"date": "2026-02-19", "close": 24.73, "volume": 6557749.0}, {"date": "2026-02-20", "close": 25.48, "volume": 7343965.0}, {"date": "2026-02-23", "close": 24.5, "volume": 7967407.0}, {"date": "2026-02-24", "close": 24.28, "volume": 6319455.0}, {"date": "2026-02-25", "close": 24.43, "volume": 3481517.0}, {"date": "2026-02-26", "close": 24.84, "volume": 5750695.0}, {"date": "2026-02-27", "close": 24.99, "volume": 6007672.0}, {"date": "2026-03-02", "close": 24.96, "volume": 4154170.0}, {"date": "2026-03-03", "close": 26.17, "volume": 5998278.0}, {"date": "2026-03-04", "close": 26.17, "volume": 2905643.0}, {"date": "2026-03-05", "close": 26.38, "volume": 5859237.0}, {"date": "2026-03-06", "close": 26.79, "volume": 3483036.0}, {"date": "2026-03-09", "close": 26.74, "volume": 3138135.0}, {"date": "2026-03-10", "close": 26.4, "volume": 3192194.0}, {"date": "2026-03-11", "close": 25.87, "volume": 3055442.0}, {"date": "2026-03-12", "close": 25.91, "volume": 2051495.0}, {"date": "2026-03-13", "close": 25.75, "volume": 2538694.0}, {"date": "2026-03-16", "close": 25.54, "volume": 3301056.0}, {"date": "2026-03-17", "close": 25.54, "volume": 3949337.0}, {"date": "2026-03-18", "close": 25.06, "volume": 3132819.0}, {"date": "2026-03-19", "close": 25.17, "volume": 2663844.0}, {"date": "2026-03-20", "close": 25.02, "volume": 5050118.0}, {"date": "2026-03-23", "close": 24.42, "volume": 3816194.0}, {"date": "2026-03-24", "close": 23.12, "volume": 3943584.0}, {"date": "2026-03-25", "close": 22.7, "volume": 3724946.0}, {"date": "2026-03-26", "close": 22.77, "volume": 3101246.0}, {"date": "2026-03-27", "close": 22.15, "volume": 2999305.0}, {"date": "2026-03-30", "close": 22.56, "volume": 2919776.0}, {"date": "2026-03-31", "close": 22.72, "volume": 2393760.0}, {"date": "2026-04-01", "close": 23.07, "volume": 3758619.0}, {"date": "2026-04-02", "close": 23.4, "volume": 2843645.0}, {"date": "2026-04-06", "close": 23.75, "volume": 2801904.0}, {"date": "2026-04-07", "close": 23.6, "volume": 2343595.0}, {"date": "2026-04-08", "close": 22.7, "volume": 3887339.0}, {"date": "2026-04-09", "close": 22.23, "volume": 4840988.0}, {"date": "2026-04-10", "close": 22.06, "volume": 4715853.0}, {"date": "2026-04-13", "close": 22.71, "volume": 3909425.0}, {"date": "2026-04-14", "close": 22.7, "volume": 3095209.0}, {"date": "2026-04-15", "close": 23.69, "volume": 3289019.0}, {"date": "2026-04-16", "close": 24.1, "volume": 3510270.0}, {"date": "2026-04-17", "close": 24.27, "volume": 3243525.0}, {"date": "2026-04-20", "close": 24.36, "volume": 2894083.0}, {"date": "2026-04-21", "close": 24.59, "volume": 3162714.0}, {"date": "2026-04-22", "close": 24.69, "volume": 2393538.0}, {"date": "2026-04-23", "close": 23.9, "volume": 3649012.0}, {"date": "2026-04-24", "close": 24.02, "volume": 2341472.0}, {"date": "2026-04-27", "close": 23.91, "volume": 2848266.0}, {"date": "2026-04-28", "close": 23.99, "volume": 3166768.0}, {"date": "2026-04-29", "close": 24.31, "volume": 3499773.0}, {"date": "2026-04-30", "close": 24.29, "volume": 3026277.0}, {"date": "2026-05-01", "close": 24.93, "volume": 3173224.0}, {"date": "2026-05-04", "close": 25.08, "volume": 3548768.0}, {"date": "2026-05-05", "close": 25.41, "volume": 3313746.0}, {"date": "2026-05-06", "close": 24.69, "volume": 4133085.0}, {"date": "2026-05-07", "close": 25.13, "volume": 4404271.0}, {"date": "2026-05-08", "close": 28.9, "volume": 10098400.0}, {"date": "2026-05-11", "close": 26.49, "volume": 8629472.0}, {"date": "2026-05-12", "close": 25.81, "volume": 3814565.0}, {"date": "2026-05-13", "close": 26.2, "volume": 4147996.0}, {"date": "2026-05-14", "close": 26.2, "volume": 3518001.0}, {"date": "2026-05-15", "close": 26.82, "volume": 3146743.0}, {"date": "2026-05-18", "close": 27.98, "volume": 6110174.0}, {"date": "2026-05-19", "close": 27.53, "volume": 4028469.0}, {"date": "2026-05-20", "close": 27.56, "volume": 2816246.0}, {"date": "2026-05-21", "close": 27.25, "volume": 2636219.0}, {"date": "2026-05-22", "close": 27.43, "volume": 2273883.0}, {"date": "2026-05-26", "close": 26.49, "volume": 4479815.0}, {"date": "2026-05-27", "close": 25.97, "volume": 4608064.0}, {"date": "2026-05-28", "close": 26.19, "volume": 3262788.0}, {"date": "2026-05-29", "close": 26.88, "volume": 6040037.0}, {"date": "2026-06-01", "close": 28.91, "volume": 5645705.0}, {"date": "2026-06-02", "close": 28.16, "volume": 4232837.0}, {"date": "2026-06-03", "close": 27.59, "volume": 3534257.0}, {"date": "2026-06-04", "close": 27.2, "volume": 2257765.0}, {"date": "2026-06-05", "close": 27.52, "volume": 2901095.0}, {"date": "2026-06-08", "close": 27.3, "volume": 3417275.0}, {"date": "2026-06-09", "close": 27.43, "volume": 4673744.0}, {"date": "2026-06-10", "close": 27.65, "volume": 3971351.0}, {"date": "2026-06-11", "close": 26.98, "volume": 3994460.0}, {"date": "2026-06-12", "close": 27.09, "volume": 2893688.0}, {"date": "2026-06-15", "close": 27.23, "volume": 3720574.0}, {"date": "2026-06-16", "close": 27.3, "volume": 2759401.0}, {"date": "2026-06-17", "close": 26.41, "volume": 5028168.0}, {"date": "2026-06-18", "close": 25.97, "volume": 10621180.0}, {"date": "2026-06-22", "close": 25.8, "volume": 4928767.0}, {"date": "2026-06-23", "close": 26.56, "volume": 3278565.0}, {"date": "2026-06-24", "close": 26.33, "volume": 3110892.0}, {"date": "2026-06-25", "close": 25.08, "volume": 3428640.0}, {"date": "2026-06-26", "close": 26.64, "volume": 5701229.0}, {"date": "2026-06-29", "close": 27.4, "volume": 3236569.0}, {"date": "2026-06-30", "close": 27.47, "volume": 2597398.0}, {"date": "2026-07-01", "close": 28.41, "volume": 3810079.0}, {"date": "2026-07-02", "close": 28.56, "volume": 3609382.0}, {"date": "2026-07-06", "close": 28.51, "volume": 2701424.0}, {"date": "2026-07-07", "close": 28.85, "volume": 3898671.0}, {"date": "2026-07-08", "close": 28.83, "volume": 3547459.0}, {"date": "2026-07-09", "close": 29.41, "volume": 2227767.0}, {"date": "2026-07-10", "close": 29.19, "volume": 2743136.0}, {"date": "2026-07-13", "close": 29.58, "volume": 4279548.0}, {"date": "2026-07-14", "close": 29.97, "volume": 4079540.0}, {"date": "2026-07-15", "close": 30.35, "volume": 3167879.0}, {"date": "2026-07-16", "close": 30.45, "volume": 3503611.0}, {"date": "2026-07-17", "close": 30.62, "volume": 3405681.0}, {"date": "2026-07-20", "close": 30.53, "volume": 2553187.0}, {"date": "2026-07-21", "close": 29.42, "volume": 3535410.0}, {"date": "2026-07-22", "close": 28.69, "volume": 3528271.0}, {"date": "2026-07-23", "close": 28.43, "volume": 3252275.0}, {"date": "2026-07-24", "close": 29.19, "volume": 3044993.0}, {"date": "2026-07-27", "close": 30.54, "volume": 5729440.0}, {"date": "2026-07-28", "close": 32.06, "volume": 5852885.0}, {"date": "2026-07-29", "close": 33.33, "volume": 3886196.0}, {"date": "2026-07-30", "close": 32.11, "volume": 4354888.0}, {"date": "2026-07-31", "close": 32.56, "volume": 3750681.0}, {"date": "2026-08-03", "close": 33.05, "volume": 3189606.0}, {"date": "2026-08-04", "close": 34.51, "volume": 5155561.0}, {"date": "2026-08-05", "close": 35.0, "volume": 4082140.0}, {"date": "2026-08-06", "close": 34.54, "volume": 4547951.0}, {"date": "2026-08-07", "close": 34.81, "volume": 9232241.0}], "refreshing": true}