{"ticker": "DOCN", "overview": {"cik": "1582961", "ticker": "DOCN", "name": "DigitalOcean Holdings, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006691", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006688", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006686", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001761862-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001761862-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002002093-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006056", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005961", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001366975-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005786", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-337970", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052556", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002471", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000310", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086652", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086342", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001104659-26-084419", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-16", "title": "Form FWP", "accession": "0001104659-26-084065", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-15", "title": "Prospectus", "accession": "0001104659-26-083722", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001582961-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001208736-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001366975-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001837068-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 3927212.85, "net": -3927212.85, "insiders": 4, "first_date": "2026-08-07", "last_date": "2026-09-03"}, "metrics": {"ticker": "DOCN", "has_prices": true, "as_of": "2026-08-07", "last": 124.15, "prev_close": 122.23, "change": 1.9200000000000017, "change_pct": 0.015708091303280713, "session_volume": 1783411.0, "vwap_5": 126.4812104031341, "vwap_20": 124.00011475454494, "vwap_60": 144.61463680388638, "vwap_250": 84.29214449013675, "high_52w": 181.29, "low_52w": 38.82, "avg_volume_20": 3678111.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002002093-26-000012", "src": "INSIDERS", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Cherie Barrett", "who_key": "Barrett Cherie", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 421334.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $421K of DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/2002093/000200209326000012/0002002093-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001717324-26-000012", "src": "INSIDERS", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Matt Steinfort", "who_key": "Steinfort Matt", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1057300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $1.1M of DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1717324/000171732426000012/0001717324-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001761862-26-000013", "src": "INSIDERS", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Padmanabhan T. Srinivasan", "who_key": "Srinivasan Padmanabhan T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 602343.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DOCN's CEO lightens up \u2014 $602K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1761862/000176186226000013/0001761862-26-000013-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0002107261-26-000011", "src": "INSIDERS", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Vinay S. Kumar", "who_key": "Kumar Vinay S.", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2592067.1700000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on DOCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2107261/000210726126000011/0002107261-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001761862-26-000011", "src": "INSIDERS", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Padmanabhan T. Srinivasan", "who_key": "Srinivasan Padmanabhan T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 735539.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office trims DOCN: $736K", "source_url": "https://www.sec.gov/Archives/edgar/data/1761862/000176186226000011/0001761862-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0002002093-26-000010", "src": "INSIDERS", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Cherie Barrett", "who_key": "Barrett Cherie", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 589840.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims DOCN: $590K", "source_url": "https://www.sec.gov/Archives/edgar/data/2002093/000200209326000010/0002002093-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001366975-26-000008", "src": "INSIDERS", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Warren J. Adelman", "who_key": "Adelman Warren J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 520854.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims DOCN: $521K", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/000136697526000008/0001366975-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "13DG-0001193125-26-337970", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Access Industries Management, LLC", "who_key": "ACCESS INDUSTRIES MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ACCESS INDUSTRIES MANAGEMENT, LLC moves to a 15.86% activist stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1508226/0001193125-26-337970-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130480}, {"id": "13DG-0002100121-26-000875", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. moves to a 4.38% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0002100121-26-000875-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0000019617-26-000310", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. moves to a 13% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0000019617-26-000310-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0002012383-26-002471", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002471-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000019617-26-000235", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. takes a 10.3% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0000019617-26-000235-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226960}, {"id": "13DG-0001193125-26-227565", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Access Industries Management, LLC", "who_key": "ACCESS INDUSTRIES MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ACCESS INDUSTRIES MANAGEMENT, LLC moves to a 17.87% activist stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1508226/0001193125-26-227565-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250000}, {"id": "13DG-0001193125-26-217628", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Access Industries Management, LLC", "who_key": "ACCESS INDUSTRIES MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ACCESS INDUSTRIES MANAGEMENT, LLC moves to a 21.04% activist stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1508226/0001193125-26-217628-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}, {"id": "13DG-0002100121-26-000311", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. crosses 5% of DOCN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0002100121-26-000311-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-337970", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Access Industries Management, LLC", "who_key": "ACCESS INDUSTRIES MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ACCESS INDUSTRIES MANAGEMENT, LLC moves to a 15.86% activist stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1508226/0001193125-26-337970-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130480}, {"id": "13DG-0002100121-26-000875", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. moves to a 4.38% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0002100121-26-000875-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002012383-26-002471", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002471-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000019617-26-000310", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. moves to a 13% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0000019617-26-000310-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0000019617-26-000235", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. takes a 10.3% passive stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0000019617-26-000235-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226960}, {"id": "13DG-0001193125-26-227565", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Access Industries Management, LLC", "who_key": "ACCESS INDUSTRIES MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ACCESS INDUSTRIES MANAGEMENT, LLC moves to a 17.87% activist stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1508226/0001193125-26-227565-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250000}, {"id": "13DG-0001193125-26-217628", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "Access Industries Management, LLC", "who_key": "ACCESS INDUSTRIES MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "ACCESS INDUSTRIES MANAGEMENT, LLC moves to a 21.04% activist stake in DOCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1508226/0001193125-26-217628-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}, {"id": "13DG-0002100121-26-000311", "src": "13DG", "ticker": "DOCN", "cik": "1582961", "company": "DigitalOcean Holdings, Inc.", "company_raw": "DigitalOcean Holdings, Inc.", "who": "DigitalOcean Holdings, Inc.", "who_key": "DigitalOcean Holdings, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DigitalOcean Holdings, Inc. crosses 5% of DOCN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/0002100121-26-000311-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DigitalOcean Holdings, Inc. Common Stock", "new_value": "DigitalOcean Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001582961", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001582961", "applied": 1, "detected_at": "2026-09-11T14:34:44.027626"}]}, "key_people": [{"who": "Padmanabhan T. Srinivasan", "who_key": "Srinivasan Padmanabhan T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1337883.48, "net": -1337883.48, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 602343.81, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761862/000176186226000013/0001761862-26-000013-index.htm"}, {"action": "SELL", "amount": 735539.67, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761862/000176186226000011/0001761862-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 602343.81, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761862/000176186226000013/0001761862-26-000013-index.htm"}}, {"who": "Matt Steinfort", "who_key": "Steinfort Matt", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1057300.0, "net": -1057300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1057300.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717324/000171732426000012/0001717324-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1057300.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717324/000171732426000012/0001717324-26-000012-index.htm"}}, {"who": "Cherie Barrett", "who_key": "Barrett Cherie", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1011174.77, "net": -1011174.77, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421334.05, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2002093/000200209326000012/0002002093-26-000012-index.htm"}, {"action": "SELL", "amount": 589840.72, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2002093/000200209326000010/0002002093-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 421334.05, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2002093/000200209326000012/0002002093-26-000012-index.htm"}}, {"who": "Warren J. Adelman", "who_key": "Adelman Warren J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 520854.60000000003, "net": -520854.60000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 520854.60000000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/000136697526000008/0001366975-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 520854.60000000003, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1582961/000136697526000008/0001366975-26-000008-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -520854.60000000003}, {"date": "2026-08-13", "net": -589840.72}, {"date": "2026-08-17", "net": -735539.67}, {"date": "2026-09-03", "net": -2080977.86}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006691", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006688", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006686", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001761862-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001761862-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002002093-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006056", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005961", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001366975-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005786", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-337970", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052556", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002471", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000310", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086652", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086342", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001104659-26-084419", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-16", "title": "Form FWP", "accession": "0001104659-26-084065", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-15", "title": "Prospectus", "accession": "0001104659-26-083722", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001582961-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001208736-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001366975-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001837068-26-000008", "price_sensitive": false}], "performance": {"ticker": "DOCN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-24", "close": 42.5, "volume": 9034600.0}, {"date": "2021-03-25", "close": 41.76, "volume": 1896070.0}, {"date": "2021-03-26", "close": 41.63, "volume": 1396153.0}, {"date": "2021-03-29", "close": 40.06, "volume": 1519254.0}, {"date": "2021-03-30", "close": 40.34, "volume": 2094829.0}, {"date": "2021-03-31", "close": 42.13, "volume": 660149.0}, {"date": "2021-04-01", "close": 43.8, "volume": 687211.0}, {"date": "2021-04-05", "close": 43.77, "volume": 276521.0}, {"date": "2021-04-06", "close": 44.01, "volume": 368549.0}, {"date": "2021-04-07", "close": 42.7, "volume": 499147.0}, {"date": "2021-04-08", "close": 40.25, "volume": 633724.0}, {"date": "2021-04-09", "close": 40.21, "volume": 184961.0}, {"date": "2021-04-12", "close": 41.01, "volume": 415751.0}, {"date": "2021-04-13", "close": 43.33, "volume": 383498.0}, {"date": "2021-04-14", "close": 43.47, "volume": 307130.0}, {"date": "2021-04-15", "close": 44.96, "volume": 660709.0}, {"date": "2021-04-16", "close": 44.87, "volume": 179250.0}, {"date": "2021-04-19", "close": 42.96, "volume": 478720.0}, {"date": "2021-04-20", "close": 41.59, "volume": 521325.0}, {"date": "2021-04-21", "close": 41.63, "volume": 505874.0}, {"date": "2021-04-22", "close": 42.55, "volume": 726712.0}, {"date": "2021-04-23", "close": 41.4, "volume": 825367.0}, {"date": "2021-04-26", "close": 43.42, "volume": 522147.0}, {"date": "2021-04-27", "close": 43.06, "volume": 455401.0}, {"date": "2021-04-28", "close": 44.06, "volume": 460753.0}, {"date": "2021-04-29", "close": 43.08, "volume": 570494.0}, {"date": "2021-04-30", "close": 43.57, "volume": 117653.0}, {"date": "2021-05-03", "close": 43.46, "volume": 124685.0}, {"date": "2021-05-04", "close": 43.52, "volume": 311463.0}, {"date": "2021-05-05", "close": 44.8, "volume": 132200.0}, {"date": "2021-05-06", "close": 42.27, "volume": 347042.0}, {"date": "2021-05-07", "close": 42.3, "volume": 247498.0}, {"date": "2021-05-10", "close": 38.41, "volume": 282684.0}, {"date": "2021-05-11", "close": 38.32, "volume": 405426.0}, {"date": "2021-05-12", "close": 37.43, "volume": 153118.0}, {"date": "2021-05-13", "close": 35.43, "volume": 252708.0}, {"date": "2021-05-14", "close": 37.23, "volume": 195208.0}, {"date": "2021-05-17", "close": 36.27, "volume": 153873.0}, {"date": "2021-05-18", "close": 37.03, "volume": 120873.0}, {"date": "2021-05-19", "close": 39.05, "volume": 201229.0}, {"date": "2021-05-20", "close": 42.72, "volume": 334320.0}, {"date": "2021-05-21", "close": 42.97, "volume": 240226.0}, {"date": "2021-05-24", "close": 41.83, "volume": 506864.0}, {"date": "2021-05-25", "close": 41.9, "volume": 224173.0}, {"date": "2021-05-26", "close": 42.54, "volume": 197761.0}, {"date": "2021-05-27", "close": 42.68, "volume": 329781.0}, {"date": "2021-05-28", "close": 42.04, "volume": 130298.0}, {"date": "2021-06-01", "close": 41.18, "volume": 101510.0}, {"date": "2021-06-02", "close": 41.12, "volume": 76171.0}, {"date": "2021-06-03", "close": 40.02, "volume": 90087.0}, {"date": "2021-06-04", "close": 40.07, "volume": 117481.0}, {"date": "2021-06-07", "close": 38.92, "volume": 150135.0}, {"date": "2021-06-08", "close": 40.21, "volume": 260671.0}, {"date": "2021-06-09", "close": 40.64, "volume": 178932.0}, {"date": "2021-06-10", "close": 41.24, "volume": 130790.0}, {"date": "2021-06-11", "close": 41.37, "volume": 128537.0}, {"date": "2021-06-14", "close": 43.66, "volume": 270823.0}, {"date": "2021-06-15", "close": 43.96, "volume": 286118.0}, {"date": "2021-06-16", "close": 46.53, "volume": 456177.0}, {"date": "2021-06-17", "close": 46.28, "volume": 338258.0}, {"date": "2021-06-18", "close": 47.0, "volume": 1143544.0}, {"date": "2021-06-21", "close": 46.16, "volume": 272986.0}, {"date": "2021-06-22", "close": 51.49, "volume": 1344638.0}, {"date": "2021-06-23", "close": 52.04, "volume": 945272.0}, {"date": "2021-06-24", "close": 49.73, "volume": 648351.0}, {"date": "2021-06-25", "close": 51.22, "volume": 2239487.0}, {"date": "2021-06-28", "close": 55.44, "volume": 850975.0}, {"date": "2021-06-29", "close": 54.82, "volume": 579006.0}, {"date": "2021-06-30", "close": 55.59, "volume": 434682.0}, {"date": "2021-07-01", "close": 53.81, "volume": 637601.0}, {"date": "2021-07-02", "close": 56.09, "volume": 398632.0}, {"date": "2021-07-06", "close": 54.44, "volume": 314484.0}, {"date": "2021-07-07", "close": 54.51, "volume": 383599.0}, {"date": "2021-07-08", "close": 54.82, "volume": 282516.0}, {"date": "2021-07-09", "close": 57.44, "volume": 565204.0}, {"date": "2021-07-12", "close": 55.77, "volume": 460324.0}, {"date": "2021-07-13", "close": 54.26, "volume": 288403.0}, {"date": "2021-07-14", "close": 50.93, "volume": 468411.0}, {"date": "2021-07-15", "close": 47.45, "volume": 795952.0}, {"date": "2021-07-16", "close": 48.52, "volume": 556187.0}, {"date": "2021-07-19", "close": 51.29, "volume": 816465.0}, {"date": "2021-07-20", "close": 51.58, "volume": 430048.0}, {"date": "2021-07-21", "close": 52.67, "volume": 543211.0}, {"date": "2021-07-22", "close": 52.97, "volume": 506145.0}, {"date": "2021-07-23", "close": 54.62, "volume": 611943.0}, {"date": "2021-07-26", "close": 54.52, "volume": 397233.0}, {"date": "2021-07-27", "close": 52.79, "volume": 461501.0}, {"date": "2021-07-28", "close": 53.27, "volume": 963462.0}, {"date": "2021-07-29", "close": 51.66, "volume": 794274.0}, {"date": "2021-07-30", "close": 51.5, "volume": 816792.0}, {"date": "2021-08-02", "close": 56.65, "volume": 6611530.0}, {"date": "2021-08-03", "close": 60.71, "volume": 4254045.0}, {"date": "2021-08-04", "close": 58.8, "volume": 2857948.0}, {"date": "2021-08-05", "close": 57.44, "volume": 4738993.0}, {"date": "2021-08-06", "close": 54.0, "volume": 3094933.0}, {"date": "2021-08-09", "close": 53.34, "volume": 5589172.0}, {"date": "2021-08-10", "close": 57.63, "volume": 3271534.0}, {"date": "2021-08-11", "close": 55.85, "volume": 1245057.0}, {"date": "2021-08-12", "close": 54.98, "volume": 1106656.0}, {"date": "2021-08-13", "close": 53.47, "volume": 1835689.0}, {"date": "2021-08-16", "close": 51.4, "volume": 1054788.0}, {"date": "2021-08-17", "close": 51.14, "volume": 1566705.0}, {"date": "2021-08-18", "close": 53.06, "volume": 3003620.0}, {"date": "2021-08-19", "close": 51.37, "volume": 1514835.0}, {"date": "2021-08-20", "close": 53.17, "volume": 1222034.0}, {"date": "2021-08-23", "close": 55.23, "volume": 2257234.0}, {"date": "2021-08-24", "close": 55.51, "volume": 1538434.0}, {"date": "2021-08-25", "close": 55.82, "volume": 1422872.0}, {"date": "2021-08-26", "close": 56.8, "volume": 1528809.0}, {"date": "2021-08-27", "close": 59.99, "volume": 1371559.0}, {"date": "2021-08-30", "close": 62.23, "volume": 1575607.0}, {"date": "2021-08-31", "close": 61.68, "volume": 1998846.0}, {"date": "2021-09-01", "close": 63.11, "volume": 1453755.0}, {"date": "2021-09-02", "close": 64.15, "volume": 1858959.0}, {"date": "2021-09-03", "close": 73.46, "volume": 3172903.0}, {"date": "2021-09-07", "close": 70.27, "volume": 3542514.0}, {"date": "2021-09-08", "close": 67.71, "volume": 2977599.0}, {"date": "2021-09-09", "close": 69.08, "volume": 1432307.0}, {"date": "2021-09-10", "close": 70.03, "volume": 4119996.0}, {"date": "2021-09-13", "close": 75.69, "volume": 4834221.0}, {"date": "2021-09-14", "close": 76.77, "volume": 2646840.0}, {"date": "2021-09-15", "close": 81.56, "volume": 2785740.0}, {"date": "2021-09-16", "close": 86.6, "volume": 3586126.0}, {"date": "2021-09-17", "close": 82.21, "volume": 11899240.0}, {"date": "2021-09-20", "close": 79.62, "volume": 2674757.0}, {"date": "2021-09-21", "close": 79.35, "volume": 1472668.0}, {"date": "2021-09-22", "close": 85.08, "volume": 2069609.0}, {"date": "2021-09-23", "close": 87.67, "volume": 1495379.0}, {"date": "2021-09-24", "close": 82.54, "volume": 5144352.0}, {"date": "2021-09-27", "close": 81.73, "volume": 2101036.0}, {"date": "2021-09-28", "close": 78.56, "volume": 2278026.0}, {"date": "2021-09-29", "close": 77.85, "volume": 1900453.0}, {"date": "2021-09-30", "close": 77.63, "volume": 1403429.0}, {"date": "2021-10-01", "close": 81.07, "volume": 2310741.0}, {"date": "2021-10-04", "close": 78.01, "volume": 1424552.0}, {"date": "2021-10-05", "close": 79.19, "volume": 936748.0}, {"date": "2021-10-06", "close": 82.39, "volume": 1883898.0}, {"date": "2021-10-07", "close": 85.19, "volume": 2112864.0}, {"date": "2021-10-08", "close": 83.84, "volume": 1640317.0}, {"date": "2021-10-11", "close": 83.9, "volume": 1221575.0}, {"date": "2021-10-12", "close": 85.86, "volume": 1191276.0}, {"date": "2021-10-13", "close": 91.09, "volume": 2592997.0}, {"date": "2021-10-14", "close": 90.36, "volume": 2103066.0}, {"date": "2021-10-15", "close": 89.11, "volume": 1346498.0}, {"date": "2021-10-18", "close": 91.66, "volume": 934593.0}, {"date": "2021-10-19", "close": 91.66, "volume": 1292599.0}, {"date": "2021-10-20", "close": 90.35, "volume": 905968.0}, {"date": "2021-10-21", "close": 95.41, "volume": 1629312.0}, {"date": "2021-10-22", "close": 93.94, "volume": 899800.0}, {"date": "2021-10-25", "close": 95.55, "volume": 2729383.0}, {"date": "2021-10-26", "close": 96.1, "volume": 1385660.0}, {"date": "2021-10-27", "close": 95.61, "volume": 801697.0}, {"date": "2021-10-28", "close": 95.53, "volume": 865877.0}, {"date": "2021-10-29", "close": 97.59, "volume": 1155434.0}, {"date": "2021-11-01", "close": 94.77, "volume": 996557.0}, {"date": "2021-11-02", "close": 92.21, "volume": 1572772.0}, {"date": "2021-11-03", "close": 94.54, "volume": 1542863.0}, {"date": "2021-11-04", "close": 105.32, "volume": 3722802.0}, {"date": "2021-11-05", "close": 102.61, "volume": 1664289.0}, {"date": "2021-11-08", "close": 112.54, "volume": 2628337.0}, {"date": "2021-11-09", "close": 116.63, "volume": 1997486.0}, {"date": "2021-11-10", "close": 107.69, "volume": 1632437.0}, {"date": "2021-11-11", "close": 114.29, "volume": 1306885.0}, {"date": "2021-11-12", "close": 124.03, "volume": 1850578.0}, {"date": "2021-11-15", "close": 119.01, "volume": 1976073.0}, {"date": "2021-11-16", "close": 130.26, "volume": 8555235.0}, {"date": "2021-11-17", "close": 129.0, "volume": 1873856.0}, {"date": "2021-11-18", "close": 128.01, "volume": 1949303.0}, {"date": "2021-11-19", "close": 128.53, "volume": 1091021.0}, {"date": "2021-11-22", "close": 102.82, "volume": 6542491.0}, {"date": "2021-11-23", "close": 98.96, "volume": 4374491.0}, {"date": "2021-11-24", "close": 101.53, "volume": 2074622.0}, {"date": "2021-11-26", "close": 100.21, "volume": 1197979.0}, {"date": "2021-11-29", "close": 104.44, "volume": 2024531.0}, {"date": "2021-11-30", "close": 100.81, "volume": 3984937.0}, {"date": "2021-12-01", "close": 87.46, "volume": 5487940.0}, {"date": "2021-12-02", "close": 90.47, "volume": 7276002.0}, {"date": "2021-12-03", "close": 84.04, "volume": 4336043.0}, {"date": "2021-12-06", "close": 85.94, "volume": 2809537.0}, {"date": "2021-12-07", "close": 93.91, "volume": 2807483.0}, {"date": "2021-12-08", "close": 95.14, "volume": 1741493.0}, {"date": "2021-12-09", "close": 87.31, "volume": 2615052.0}, {"date": "2021-12-10", "close": 84.22, "volume": 3215716.0}, {"date": "2021-12-13", "close": 80.55, "volume": 3415755.0}, {"date": "2021-12-14", "close": 74.49, "volume": 4464897.0}, {"date": "2021-12-15", "close": 78.37, "volume": 3977128.0}, {"date": "2021-12-16", "close": 71.01, "volume": 4110974.0}, {"date": "2021-12-17", "close": 73.74, "volume": 5264658.0}, {"date": "2021-12-20", "close": 73.0, "volume": 2404391.0}, {"date": "2021-12-21", "close": 81.47, "volume": 3692922.0}, {"date": "2021-12-22", "close": 79.24, "volume": 2136431.0}, {"date": "2021-12-23", "close": 81.26, "volume": 1249842.0}, {"date": "2021-12-27", "close": 83.96, "volume": 2087752.0}, {"date": "2021-12-28", "close": 80.47, "volume": 1121169.0}, {"date": "2021-12-29", "close": 80.77, "volume": 942125.0}, {"date": "2021-12-30", "close": 82.38, "volume": 1079799.0}, {"date": "2021-12-31", "close": 80.33, "volume": 879216.0}, {"date": "2022-01-03", "close": 75.29, "volume": 2694839.0}, {"date": "2022-01-04", "close": 72.78, "volume": 3401217.0}, {"date": "2022-01-05", "close": 69.37, "volume": 2800723.0}, {"date": "2022-01-06", "close": 70.82, "volume": 2682345.0}, {"date": "2022-01-07", "close": 70.73, "volume": 1493416.0}, {"date": "2022-01-10", "close": 70.67, "volume": 2099893.0}, {"date": "2022-01-11", "close": 73.4, "volume": 1549509.0}, {"date": "2022-01-12", "close": 71.54, "volume": 1802608.0}, {"date": "2022-01-13", "close": 65.42, "volume": 2603455.0}, {"date": "2022-01-14", "close": 59.49, "volume": 7087646.0}, {"date": "2022-01-18", "close": 57.38, "volume": 2686033.0}, {"date": "2022-01-19", "close": 56.61, "volume": 2128011.0}, {"date": "2022-01-20", "close": 55.5, "volume": 1885085.0}, {"date": "2022-01-21", "close": 52.58, "volume": 3239792.0}, {"date": "2022-01-24", "close": 55.66, "volume": 3185419.0}, {"date": "2022-01-25", "close": 51.44, "volume": 3210543.0}, {"date": "2022-01-26", "close": 51.06, "volume": 2829432.0}, {"date": "2022-01-27", "close": 50.68, "volume": 1704246.0}, {"date": "2022-01-28", "close": 53.9, "volume": 1853530.0}, {"date": "2022-01-31", "close": 57.34, "volume": 1915337.0}, {"date": "2022-02-01", "close": 59.45, "volume": 1817114.0}, {"date": "2022-02-02", "close": 57.13, "volume": 1932049.0}, {"date": "2022-02-03", "close": 53.67, "volume": 1899306.0}, {"date": "2022-02-04", "close": 57.22, "volume": 1671153.0}, {"date": "2022-02-07", "close": 58.2, "volume": 1796878.0}, {"date": "2022-02-08", "close": 61.56, "volume": 2261864.0}, {"date": "2022-02-09", "close": 63.1, "volume": 2576224.0}, {"date": "2022-02-10", "close": 62.14, "volume": 2618723.0}, {"date": "2022-02-11", "close": 59.18, "volume": 2108192.0}, {"date": "2022-02-14", "close": 59.02, "volume": 1238110.0}, {"date": "2022-02-15", "close": 62.92, "volume": 1779850.0}, {"date": "2022-02-16", "close": 62.31, "volume": 1700546.0}, {"date": "2022-02-17", "close": 55.68, "volume": 2238076.0}, {"date": "2022-02-18", "close": 52.08, "volume": 2829918.0}, {"date": "2022-02-22", "close": 51.54, "volume": 1581798.0}, {"date": "2022-02-23", "close": 46.92, "volume": 3792422.0}, {"date": "2022-02-24", "close": 55.64, "volume": 5655392.0}, {"date": "2022-02-25", "close": 59.88, "volume": 3296243.0}, {"date": "2022-02-28", "close": 59.32, "volume": 3831638.0}, {"date": "2022-03-01", "close": 60.72, "volume": 3667974.0}, {"date": "2022-03-02", "close": 63.36, "volume": 2465611.0}, {"date": "2022-03-03", "close": 59.16, "volume": 1906723.0}, {"date": "2022-03-04", "close": 51.37, "volume": 4038272.0}, {"date": "2022-03-07", "close": 48.06, "volume": 2729000.0}, {"date": "2022-03-08", "close": 49.93, "volume": 2202832.0}, {"date": "2022-03-09", "close": 54.29, "volume": 1820941.0}, {"date": "2022-03-10", "close": 51.65, "volume": 1775669.0}, {"date": "2022-03-11", "close": 48.2, "volume": 1567687.0}, {"date": "2022-03-14", "close": 44.76, "volume": 2174112.0}, {"date": "2022-03-15", "close": 47.76, "volume": 1588338.0}, {"date": "2022-03-16", "close": 52.84, "volume": 2375269.0}, {"date": "2022-03-17", "close": 55.39, "volume": 2199827.0}, {"date": "2022-03-18", "close": 58.63, "volume": 4126740.0}, {"date": "2022-03-21", "close": 58.94, "volume": 1971517.0}, {"date": "2022-03-22", "close": 60.43, "volume": 1678927.0}, {"date": "2022-03-23", "close": 60.41, "volume": 1174487.0}, {"date": "2022-03-24", "close": 60.36, "volume": 1038603.0}, {"date": "2022-03-25", "close": 57.55, "volume": 931290.0}, {"date": "2022-03-28", "close": 57.99, "volume": 1619206.0}, {"date": "2022-03-29", "close": 62.38, "volume": 2221933.0}, {"date": "2022-03-30", "close": 59.9, "volume": 1104906.0}, {"date": "2022-03-31", "close": 57.85, "volume": 1197080.0}, {"date": "2022-04-01", "close": 59.57, "volume": 1304270.0}, {"date": "2022-04-04", "close": 60.4, "volume": 1493634.0}, {"date": "2022-04-05", "close": 56.85, "volume": 1381003.0}, {"date": "2022-04-06", "close": 53.8, "volume": 1370010.0}, {"date": "2022-04-07", "close": 54.24, "volume": 1069521.0}, {"date": "2022-04-08", "close": 52.11, "volume": 1247197.0}, {"date": "2022-04-11", "close": 51.33, "volume": 1281347.0}, {"date": "2022-04-12", "close": 51.55, "volume": 1294762.0}, {"date": "2022-04-13", "close": 54.3, "volume": 1314945.0}, {"date": "2022-04-14", "close": 52.68, "volume": 1613397.0}, {"date": "2022-04-18", "close": 48.6, "volume": 1993222.0}, {"date": "2022-04-19", "close": 50.99, "volume": 1129968.0}, {"date": "2022-04-20", "close": 47.61, "volume": 1850703.0}, {"date": "2022-04-21", "close": 45.07, "volume": 1895096.0}, {"date": "2022-04-22", "close": 42.9, "volume": 1790869.0}, {"date": "2022-04-25", "close": 44.46, "volume": 1480741.0}, {"date": "2022-04-26", "close": 41.07, "volume": 2437140.0}, {"date": "2022-04-27", "close": 41.1, "volume": 1937906.0}, {"date": "2022-04-28", "close": 44.0, "volume": 2998302.0}, {"date": "2022-04-29", "close": 39.43, "volume": 2294837.0}, {"date": "2022-05-02", "close": 42.41, "volume": 2162339.0}, {"date": "2022-05-03", "close": 41.16, "volume": 1260145.0}, {"date": "2022-05-04", "close": 43.56, "volume": 3000672.0}, {"date": "2022-05-05", "close": 35.66, "volume": 8420965.0}, {"date": "2022-05-06", "close": 35.82, "volume": 4000918.0}, {"date": "2022-05-09", "close": 32.2, "volume": 4821576.0}, {"date": "2022-05-10", "close": 32.7, "volume": 4294048.0}, {"date": "2022-05-11", "close": 30.86, "volume": 3300122.0}, {"date": "2022-05-12", "close": 33.68, "volume": 4416888.0}, {"date": "2022-05-13", "close": 37.8, "volume": 5014221.0}, {"date": "2022-05-16", "close": 36.66, "volume": 2562317.0}, {"date": "2022-05-17", "close": 37.33, "volume": 1538700.0}, {"date": "2022-05-18", "close": 36.45, "volume": 2236283.0}, {"date": "2022-05-19", "close": 40.68, "volume": 4040870.0}, {"date": "2022-05-20", "close": 42.66, "volume": 2989280.0}, {"date": "2022-05-23", "close": 41.8, "volume": 2365484.0}, {"date": "2022-05-24", "close": 43.26, "volume": 3622779.0}, {"date": "2022-05-25", "close": 45.72, "volume": 2721950.0}, {"date": "2022-05-26", "close": 45.92, "volume": 3777886.0}, {"date": "2022-05-27", "close": 50.58, "volume": 3754525.0}, {"date": "2022-05-31", "close": 48.85, "volume": 2322487.0}, {"date": "2022-06-01", "close": 47.49, "volume": 1621047.0}, {"date": "2022-06-02", "close": 49.31, "volume": 1708501.0}, {"date": "2022-06-03", "close": 47.67, "volume": 1493760.0}, {"date": "2022-06-06", "close": 47.73, "volume": 1462620.0}, {"date": "2022-06-07", "close": 48.51, "volume": 1649642.0}, {"date": "2022-06-08", "close": 47.22, "volume": 2362517.0}, {"date": "2022-06-09", "close": 45.34, "volume": 1794978.0}, {"date": "2022-06-10", "close": 42.45, "volume": 3740623.0}, {"date": "2022-06-13", "close": 40.6, "volume": 2801574.0}, {"date": "2022-06-14", "close": 42.07, "volume": 2375058.0}, {"date": "2022-06-15", "close": 43.84, "volume": 1913604.0}, {"date": "2022-06-16", "close": 39.97, "volume": 2081334.0}, {"date": "2022-06-17", "close": 41.96, "volume": 2372313.0}, {"date": "2022-06-21", "close": 41.95, "volume": 1395915.0}, {"date": "2022-06-22", "close": 42.36, "volume": 1077133.0}, {"date": "2022-06-23", "close": 46.11, "volume": 2424462.0}, {"date": "2022-06-24", "close": 47.75, "volume": 4464571.0}, {"date": "2022-06-27", "close": 46.78, "volume": 1032218.0}, {"date": "2022-06-28", "close": 43.96, "volume": 1121409.0}, {"date": "2022-06-29", "close": 43.24, "volume": 842831.0}, {"date": "2022-06-30", "close": 41.36, "volume": 1906423.0}, {"date": "2022-07-01", "close": 41.54, "volume": 890050.0}, {"date": "2022-07-05", "close": 44.85, "volume": 2100886.0}, {"date": "2022-07-06", "close": 44.12, "volume": 1298305.0}, {"date": "2022-07-07", "close": 45.53, "volume": 1271217.0}, {"date": "2022-07-08", "close": 46.3, "volume": 1386323.0}, {"date": "2022-07-11", "close": 38.76, "volume": 5593625.0}, {"date": "2022-07-12", "close": 38.46, "volume": 2679514.0}, {"date": "2022-07-13", "close": 37.11, "volume": 3285354.0}, {"date": "2022-07-14", "close": 34.5, "volume": 3360563.0}, {"date": "2022-07-15", "close": 35.24, "volume": 1436486.0}, {"date": "2022-07-18", "close": 36.71, "volume": 1524875.0}, {"date": "2022-07-19", "close": 37.78, "volume": 1428588.0}, {"date": "2022-07-20", "close": 41.95, "volume": 1918940.0}, {"date": "2022-07-21", "close": 42.81, "volume": 1315899.0}, {"date": "2022-07-22", "close": 39.16, "volume": 1263816.0}, {"date": "2022-07-25", "close": 38.9, "volume": 1170406.0}, {"date": "2022-07-26", "close": 37.23, "volume": 1115853.0}, {"date": "2022-07-27", "close": 39.29, "volume": 1299123.0}, {"date": "2022-07-28", "close": 39.81, "volume": 1158164.0}, {"date": "2022-07-29", "close": 40.98, "volume": 1234198.0}, {"date": "2022-08-01", "close": 41.87, "volume": 847211.0}, {"date": "2022-08-02", "close": 42.83, "volume": 736255.0}, {"date": "2022-08-03", "close": 45.26, "volume": 1660007.0}, {"date": "2022-08-04", "close": 44.19, "volume": 1422988.0}, {"date": "2022-08-05", "close": 45.81, "volume": 2005060.0}, {"date": "2022-08-08", "close": 47.87, "volume": 2102909.0}, {"date": "2022-08-09", "close": 47.15, "volume": 3616003.0}, {"date": "2022-08-10", "close": 52.67, "volume": 2333413.0}, {"date": "2022-08-11", "close": 47.52, "volume": 2708570.0}, {"date": "2022-08-12", "close": 48.76, "volume": 1188305.0}, {"date": "2022-08-15", "close": 48.69, "volume": 870781.0}, {"date": "2022-08-16", "close": 48.15, "volume": 1028297.0}, {"date": "2022-08-17", "close": 45.68, "volume": 1200626.0}, {"date": "2022-08-18", "close": 45.42, "volume": 739041.0}, {"date": "2022-08-19", "close": 43.37, "volume": 1556307.0}, {"date": "2022-08-22", "close": 41.96, "volume": 1044030.0}, {"date": "2022-08-23", "close": 43.55, "volume": 1017971.0}, {"date": "2022-08-24", "close": 45.83, "volume": 1210045.0}, {"date": "2022-08-25", "close": 46.13, "volume": 782840.0}, {"date": "2022-08-26", "close": 44.31, "volume": 916714.0}, {"date": "2022-08-29", "close": 43.38, "volume": 721159.0}, {"date": "2022-08-30", "close": 42.13, "volume": 1038920.0}, {"date": "2022-08-31", "close": 42.09, "volume": 988178.0}, {"date": "2022-09-01", "close": 38.33, "volume": 1811535.0}, {"date": "2022-09-02", "close": 38.41, "volume": 1277410.0}, {"date": "2022-09-06", "close": 38.87, "volume": 1469676.0}, {"date": "2022-09-07", "close": 40.46, "volume": 1029039.0}, {"date": "2022-09-08", "close": 41.79, "volume": 991850.0}, {"date": "2022-09-09", "close": 44.08, "volume": 1261486.0}, {"date": "2022-09-12", "close": 46.1, "volume": 1051645.0}, {"date": "2022-09-13", "close": 42.87, "volume": 1711641.0}, {"date": "2022-09-14", "close": 44.71, "volume": 1973521.0}, {"date": "2022-09-15", "close": 44.14, "volume": 1493782.0}, {"date": "2022-09-16", "close": 41.56, "volume": 4344062.0}, {"date": "2022-09-19", "close": 40.96, "volume": 1427304.0}, {"date": "2022-09-20", "close": 41.27, "volume": 993066.0}, {"date": "2022-09-21", "close": 41.0, "volume": 1000016.0}, {"date": "2022-09-22", "close": 38.79, "volume": 1024933.0}, {"date": "2022-09-23", "close": 36.79, "volume": 1589310.0}, {"date": "2022-09-26", "close": 36.32, "volume": 1242542.0}, {"date": "2022-09-27", "close": 37.83, "volume": 847526.0}, {"date": "2022-09-28", "close": 38.22, "volume": 1425980.0}, {"date": "2022-09-29", "close": 36.27, "volume": 1117322.0}, {"date": "2022-09-30", "close": 36.17, "volume": 934976.0}, {"date": "2022-10-03", "close": 37.01, "volume": 1117087.0}, {"date": "2022-10-04", "close": 40.31, "volume": 1673953.0}, {"date": "2022-10-05", "close": 40.0, "volume": 1207213.0}, {"date": "2022-10-06", "close": 39.62, "volume": 500517.0}, {"date": "2022-10-07", "close": 36.92, "volume": 978099.0}, {"date": "2022-10-10", "close": 35.52, "volume": 1244223.0}, {"date": "2022-10-11", "close": 35.63, "volume": 1185901.0}, {"date": "2022-10-12", "close": 34.72, "volume": 1153910.0}, {"date": "2022-10-13", "close": 34.69, "volume": 1613140.0}, {"date": "2022-10-14", "close": 33.53, "volume": 864989.0}, {"date": "2022-10-17", "close": 36.71, "volume": 1674293.0}, {"date": "2022-10-18", "close": 37.59, "volume": 910431.0}, {"date": "2022-10-19", "close": 36.33, "volume": 800030.0}, {"date": "2022-10-20", "close": 36.47, "volume": 943012.0}, {"date": "2022-10-21", "close": 36.48, "volume": 1412967.0}, {"date": "2022-10-24", "close": 36.33, "volume": 813404.0}, {"date": "2022-10-25", "close": 38.31, "volume": 1446607.0}, {"date": "2022-10-26", "close": 36.19, "volume": 1596119.0}, {"date": "2022-10-27", "close": 37.11, "volume": 750289.0}, {"date": "2022-10-28", "close": 36.48, "volume": 1805973.0}, {"date": "2022-10-31", "close": 35.92, "volume": 898236.0}, {"date": "2022-11-01", "close": 35.28, "volume": 912302.0}, {"date": "2022-11-02", "close": 32.05, "volume": 1948942.0}, {"date": "2022-11-03", "close": 31.75, "volume": 1400686.0}, {"date": "2022-11-04", "close": 30.52, "volume": 2467689.0}, {"date": "2022-11-07", "close": 29.4, "volume": 3626525.0}, {"date": "2022-11-08", "close": 28.14, "volume": 5665949.0}, {"date": "2022-11-09", "close": 26.73, "volume": 2342703.0}, {"date": "2022-11-10", "close": 29.77, "volume": 2410356.0}, {"date": "2022-11-11", "close": 33.04, "volume": 2593544.0}, {"date": "2022-11-14", "close": 30.94, "volume": 1480299.0}, {"date": "2022-11-15", "close": 32.38, "volume": 1288282.0}, {"date": "2022-11-16", "close": 30.47, "volume": 923305.0}, {"date": "2022-11-17", "close": 28.54, "volume": 1417641.0}, {"date": "2022-11-18", "close": 28.27, "volume": 1173426.0}, {"date": "2022-11-21", "close": 27.65, "volume": 1039714.0}, {"date": "2022-11-22", "close": 26.91, "volume": 951087.0}, {"date": "2022-11-23", "close": 28.17, "volume": 927924.0}, {"date": "2022-11-25", "close": 27.7, "volume": 391117.0}, {"date": "2022-11-28", "close": 27.75, "volume": 1044581.0}, {"date": "2022-11-29", "close": 27.51, "volume": 939068.0}, {"date": "2022-11-30", "close": 29.83, "volume": 1482137.0}, {"date": "2022-12-01", "close": 30.3, "volume": 1162621.0}, {"date": "2022-12-02", "close": 30.84, "volume": 1013678.0}, {"date": "2022-12-05", "close": 28.97, "volume": 1139052.0}, {"date": "2022-12-06", "close": 28.54, "volume": 900826.0}, {"date": "2022-12-07", "close": 27.79, "volume": 1423247.0}, {"date": "2022-12-08", "close": 29.7, "volume": 1208152.0}, {"date": "2022-12-09", "close": 29.38, "volume": 951643.0}, {"date": "2022-12-12", "close": 29.12, "volume": 1312703.0}, {"date": "2022-12-13", "close": 29.23, "volume": 1765128.0}, {"date": "2022-12-14", "close": 29.97, "volume": 1446263.0}, {"date": "2022-12-15", "close": 28.15, "volume": 1530893.0}, {"date": "2022-12-16", "close": 28.18, "volume": 1859354.0}, {"date": "2022-12-19", "close": 26.41, "volume": 1421072.0}, {"date": "2022-12-20", "close": 26.55, "volume": 1235905.0}, {"date": "2022-12-21", "close": 25.94, "volume": 1224572.0}, {"date": "2022-12-22", "close": 25.37, "volume": 1092025.0}, {"date": "2022-12-23", "close": 24.75, "volume": 638163.0}, {"date": "2022-12-27", "close": 23.67, "volume": 926997.0}, {"date": "2022-12-28", "close": 23.71, "volume": 829588.0}, {"date": "2022-12-29", "close": 25.31, "volume": 1089400.0}, {"date": "2022-12-30", "close": 25.47, "volume": 1061757.0}, {"date": "2023-01-03", "close": 25.55, "volume": 1899007.0}, {"date": "2023-01-04", "close": 26.14, "volume": 1072327.0}, {"date": "2023-01-05", "close": 24.32, "volume": 1057989.0}, {"date": "2023-01-06", "close": 24.32, "volume": 1167387.0}, {"date": "2023-01-09", "close": 25.24, "volume": 996990.0}, {"date": "2023-01-10", "close": 26.27, "volume": 884401.0}, {"date": "2023-01-11", "close": 26.7, "volume": 652910.0}, {"date": "2023-01-12", "close": 27.13, "volume": 822032.0}, {"date": "2023-01-13", "close": 27.69, "volume": 799129.0}, {"date": "2023-01-17", "close": 27.78, "volume": 975306.0}, {"date": "2023-01-18", "close": 27.86, "volume": 1376292.0}, {"date": "2023-01-19", "close": 26.45, "volume": 763057.0}, {"date": "2023-01-20", "close": 27.62, "volume": 1228585.0}, {"date": "2023-01-23", "close": 28.76, "volume": 556365.0}, {"date": "2023-01-24", "close": 28.39, "volume": 531079.0}, {"date": "2023-01-25", "close": 27.96, "volume": 1125659.0}, {"date": "2023-01-26", "close": 28.84, "volume": 744152.0}, {"date": "2023-01-27", "close": 29.64, "volume": 1200984.0}, {"date": "2023-01-30", "close": 29.07, "volume": 739497.0}, {"date": "2023-01-31", "close": 29.35, "volume": 835013.0}, {"date": "2023-02-01", "close": 31.47, "volume": 1248896.0}, {"date": "2023-02-02", "close": 34.69, "volume": 1939462.0}, {"date": "2023-02-03", "close": 31.0, "volume": 1940154.0}, {"date": "2023-02-06", "close": 29.79, "volume": 1375854.0}, {"date": "2023-02-07", "close": 30.4, "volume": 1322612.0}, {"date": "2023-02-08", "close": 30.05, "volume": 942465.0}, {"date": "2023-02-09", "close": 29.06, "volume": 686284.0}, {"date": "2023-02-10", "close": 27.63, "volume": 1050106.0}, {"date": "2023-02-13", "close": 28.97, "volume": 923249.0}, {"date": "2023-02-14", "close": 30.61, "volume": 1289883.0}, {"date": "2023-02-15", "close": 33.0, "volume": 3488699.0}, {"date": "2023-02-16", "close": 35.58, "volume": 4713985.0}, {"date": "2023-02-17", "close": 35.33, "volume": 3226050.0}, {"date": "2023-02-21", "close": 33.65, "volume": 2446188.0}, {"date": "2023-02-22", "close": 33.35, "volume": 2112252.0}, {"date": "2023-02-23", "close": 32.75, "volume": 1730214.0}, {"date": "2023-02-24", "close": 31.44, "volume": 1849563.0}, {"date": "2023-02-27", "close": 31.15, "volume": 1839204.0}, {"date": "2023-02-28", "close": 31.98, "volume": 1913885.0}, {"date": "2023-03-01", "close": 31.75, "volume": 1401307.0}, {"date": "2023-03-02", "close": 33.4, "volume": 1623797.0}, {"date": "2023-03-03", "close": 35.27, "volume": 1581825.0}, {"date": "2023-03-06", "close": 34.87, "volume": 1232254.0}, {"date": "2023-03-07", "close": 35.79, "volume": 1755932.0}, {"date": "2023-03-08", "close": 36.8, "volume": 1792443.0}, {"date": "2023-03-09", "close": 34.55, "volume": 2156762.0}, {"date": "2023-03-10", "close": 33.0, "volume": 2519050.0}, {"date": "2023-03-13", "close": 34.24, "volume": 1991111.0}, {"date": "2023-03-14", "close": 34.1, "volume": 2498568.0}, {"date": "2023-03-15", "close": 34.77, "volume": 2437193.0}, {"date": "2023-03-16", "close": 35.05, "volume": 1532117.0}, {"date": "2023-03-17", "close": 34.08, "volume": 3601541.0}, {"date": "2023-03-20", "close": 34.71, "volume": 1612525.0}, {"date": "2023-03-21", "close": 35.44, "volume": 1248820.0}, {"date": "2023-03-22", "close": 34.48, "volume": 1214101.0}, {"date": "2023-03-23", "close": 35.49, "volume": 1714058.0}, {"date": "2023-03-24", "close": 35.13, "volume": 1112053.0}, {"date": "2023-03-27", "close": 34.83, "volume": 2081089.0}, {"date": "2023-03-28", "close": 34.85, "volume": 1665914.0}, {"date": "2023-03-29", "close": 35.46, "volume": 917592.0}, {"date": "2023-03-30", "close": 36.8, "volume": 1526676.0}, {"date": "2023-03-31", "close": 39.17, "volume": 3099882.0}, {"date": "2023-04-03", "close": 38.47, "volume": 1643194.0}, {"date": "2023-04-04", "close": 38.68, "volume": 1377535.0}, {"date": "2023-04-05", "close": 37.68, "volume": 1376682.0}, {"date": "2023-04-06", "close": 37.3, "volume": 1231404.0}, {"date": "2023-04-10", "close": 36.65, "volume": 1491902.0}, {"date": "2023-04-11", "close": 36.38, "volume": 1517725.0}, {"date": "2023-04-12", "close": 35.56, "volume": 1576159.0}, {"date": "2023-04-13", "close": 35.18, "volume": 1669383.0}, {"date": "2023-04-14", "close": 33.3, "volume": 1952405.0}, {"date": "2023-04-17", "close": 34.59, "volume": 2393374.0}, {"date": "2023-04-18", "close": 35.26, "volume": 1025141.0}, {"date": "2023-04-19", "close": 34.46, "volume": 905688.0}, {"date": "2023-04-20", "close": 33.41, "volume": 1433780.0}, {"date": "2023-04-21", "close": 34.59, "volume": 986063.0}, {"date": "2023-04-24", "close": 32.87, "volume": 1440234.0}, {"date": "2023-04-25", "close": 31.25, "volume": 2421705.0}, {"date": "2023-04-26", "close": 31.97, "volume": 1169570.0}, {"date": "2023-04-27", "close": 32.8, "volume": 1198464.0}, {"date": "2023-04-28", "close": 31.54, "volume": 2491049.0}, {"date": "2023-05-01", "close": 31.72, "volume": 1069448.0}, {"date": "2023-05-02", "close": 30.93, "volume": 1324047.0}, {"date": "2023-05-03", "close": 31.33, "volume": 1570742.0}, {"date": "2023-05-04", "close": 32.16, "volume": 1841707.0}, {"date": "2023-05-05", "close": 32.81, "volume": 1501498.0}, {"date": "2023-05-08", "close": 33.21, "volume": 2447136.0}, {"date": "2023-05-09", "close": 33.42, "volume": 2526995.0}, {"date": "2023-05-10", "close": 32.6, "volume": 2110388.0}, {"date": "2023-05-11", "close": 32.28, "volume": 1060066.0}, {"date": "2023-05-12", "close": 32.34, "volume": 755604.0}, {"date": "2023-05-15", "close": 33.07, "volume": 1241860.0}, {"date": "2023-05-16", "close": 32.37, "volume": 629351.0}, {"date": "2023-05-17", "close": 33.48, "volume": 856363.0}, {"date": "2023-05-18", "close": 34.84, "volume": 1170581.0}, {"date": "2023-05-19", "close": 34.04, "volume": 1134662.0}, {"date": "2023-05-22", "close": 34.97, "volume": 1369241.0}, {"date": "2023-05-23", "close": 34.68, "volume": 1177170.0}, {"date": "2023-05-24", "close": 34.26, "volume": 1562541.0}, {"date": "2023-05-25", "close": 34.29, "volume": 723613.0}, {"date": "2023-05-26", "close": 36.0, "volume": 1492753.0}, {"date": "2023-05-30", "close": 36.8, "volume": 1236409.0}, {"date": "2023-05-31", "close": 39.15, "volume": 2655689.0}, {"date": "2023-06-01", "close": 39.65, "volume": 1641805.0}, {"date": "2023-06-02", "close": 41.44, "volume": 1971190.0}, {"date": "2023-06-05", "close": 42.16, "volume": 1551892.0}, {"date": "2023-06-06", "close": 44.68, "volume": 2660009.0}, {"date": "2023-06-07", "close": 42.7, "volume": 2578963.0}, {"date": "2023-06-08", "close": 42.79, "volume": 1165427.0}, {"date": "2023-06-09", "close": 43.85, "volume": 902047.0}, {"date": "2023-06-12", "close": 44.89, "volume": 1213766.0}, {"date": "2023-06-13", "close": 46.74, "volume": 2124447.0}, {"date": "2023-06-14", "close": 46.18, "volume": 1631243.0}, {"date": "2023-06-15", "close": 45.92, "volume": 1529580.0}, {"date": "2023-06-16", "close": 43.74, "volume": 2828567.0}, {"date": "2023-06-20", "close": 42.93, "volume": 1459132.0}, {"date": "2023-06-21", "close": 41.38, "volume": 1289910.0}, {"date": "2023-06-22", "close": 39.04, "volume": 2306896.0}, {"date": "2023-06-23", "close": 38.62, "volume": 2070049.0}, {"date": "2023-06-26", "close": 37.7, "volume": 1247124.0}, {"date": "2023-06-27", "close": 39.36, "volume": 1359201.0}, {"date": "2023-06-28", "close": 39.73, "volume": 1211482.0}, {"date": "2023-06-29", "close": 39.17, "volume": 917198.0}, {"date": "2023-06-30", "close": 40.14, "volume": 830191.0}, {"date": "2023-07-03", "close": 39.55, "volume": 744835.0}, {"date": "2023-07-05", "close": 39.77, "volume": 805586.0}, {"date": "2023-07-06", "close": 45.09, "volume": 4973444.0}, {"date": "2023-07-07", "close": 46.13, "volume": 2708749.0}, {"date": "2023-07-10", "close": 47.12, "volume": 1834200.0}, {"date": "2023-07-11", "close": 46.97, "volume": 1202751.0}, {"date": "2023-07-12", "close": 47.92, "volume": 1236094.0}, {"date": "2023-07-13", "close": 49.02, "volume": 1364274.0}, {"date": "2023-07-14", "close": 46.63, "volume": 1203711.0}, {"date": "2023-07-17", "close": 48.68, "volume": 1488765.0}, {"date": "2023-07-18", "close": 49.72, "volume": 1314097.0}, {"date": "2023-07-19", "close": 49.9, "volume": 1228068.0}, {"date": "2023-07-20", "close": 48.54, "volume": 1131155.0}, {"date": "2023-07-21", "close": 48.76, "volume": 1125251.0}, {"date": "2023-07-24", "close": 46.82, "volume": 1123650.0}, {"date": "2023-07-25", "close": 48.74, "volume": 1048991.0}, {"date": "2023-07-26", "close": 46.76, "volume": 1503785.0}, {"date": "2023-07-27", "close": 46.45, "volume": 901547.0}, {"date": "2023-07-28", "close": 48.29, "volume": 926666.0}, {"date": "2023-07-31", "close": 49.52, "volume": 1142656.0}, {"date": "2023-08-01", "close": 48.4, "volume": 1509022.0}, {"date": "2023-08-02", "close": 47.0, "volume": 1697489.0}, {"date": "2023-08-03", "close": 46.68, "volume": 3039710.0}, {"date": "2023-08-04", "close": 35.11, "volume": 10886370.0}, {"date": "2023-08-07", "close": 35.6, "volume": 2647010.0}, {"date": "2023-08-08", "close": 36.07, "volume": 2124169.0}, {"date": "2023-08-09", "close": 35.91, "volume": 2002082.0}, {"date": "2023-08-10", "close": 35.01, "volume": 2261220.0}, {"date": "2023-08-11", "close": 35.79, "volume": 1954054.0}, {"date": "2023-08-14", "close": 36.13, "volume": 1379000.0}, {"date": "2023-08-15", "close": 34.72, "volume": 1437980.0}, {"date": "2023-08-16", "close": 33.48, "volume": 1386951.0}, {"date": "2023-08-17", "close": 32.24, "volume": 1311822.0}, {"date": "2023-08-18", "close": 32.72, "volume": 1155500.0}, {"date": "2023-08-21", "close": 32.4, "volume": 968178.0}, {"date": "2023-08-22", "close": 32.28, "volume": 636108.0}, {"date": "2023-08-23", "close": 32.76, "volume": 849940.0}, {"date": "2023-08-24", "close": 31.51, "volume": 1199526.0}, {"date": "2023-08-25", "close": 28.86, "volume": 7089097.0}, {"date": "2023-08-28", "close": 28.3, "volume": 2651473.0}, {"date": "2023-08-29", "close": 28.01, "volume": 1827577.0}, {"date": "2023-08-30", "close": 27.97, "volume": 1710857.0}, {"date": "2023-08-31", "close": 27.05, "volume": 2063825.0}, {"date": "2023-09-01", "close": 26.76, "volume": 3193450.0}, {"date": "2023-09-05", "close": 26.51, "volume": 2169969.0}, {"date": "2023-09-06", "close": 25.84, "volume": 1849588.0}, {"date": "2023-09-07", "close": 26.58, "volume": 2316249.0}, {"date": "2023-09-08", "close": 26.85, "volume": 3734933.0}, {"date": "2023-09-11", "close": 26.05, "volume": 2549076.0}, {"date": "2023-09-12", "close": 24.85, "volume": 2118734.0}, {"date": "2023-09-13", "close": 25.07, "volume": 1227821.0}, {"date": "2023-09-14", "close": 25.19, "volume": 1090641.0}, {"date": "2023-09-15", "close": 24.32, "volume": 2100578.0}, {"date": "2023-09-18", "close": 24.05, "volume": 957004.0}, {"date": "2023-09-19", "close": 23.89, "volume": 1276863.0}, {"date": "2023-09-20", "close": 24.09, "volume": 993622.0}, {"date": "2023-09-21", "close": 23.96, "volume": 2363657.0}, {"date": "2023-09-22", "close": 24.22, "volume": 1228438.0}, {"date": "2023-09-25", "close": 24.12, "volume": 1068441.0}, {"date": "2023-09-26", "close": 23.14, "volume": 1254885.0}, {"date": "2023-09-27", "close": 23.34, "volume": 1328118.0}, {"date": "2023-09-28", "close": 23.81, "volume": 1072241.0}, {"date": "2023-09-29", "close": 24.03, "volume": 839561.0}, {"date": "2023-10-02", "close": 23.92, "volume": 1089081.0}, {"date": "2023-10-03", "close": 23.02, "volume": 913970.0}, {"date": "2023-10-04", "close": 22.39, "volume": 1444123.0}, {"date": "2023-10-05", "close": 22.31, "volume": 977524.0}, {"date": "2023-10-06", "close": 22.99, "volume": 964481.0}, {"date": "2023-10-09", "close": 23.3, "volume": 1378905.0}, {"date": "2023-10-10", "close": 24.35, "volume": 1051975.0}, {"date": "2023-10-11", "close": 24.7, "volume": 1295344.0}, {"date": "2023-10-12", "close": 23.43, "volume": 1079121.0}, {"date": "2023-10-13", "close": 22.94, "volume": 1040800.0}, {"date": "2023-10-16", "close": 23.65, "volume": 885267.0}, {"date": "2023-10-17", "close": 24.21, "volume": 1027724.0}, {"date": "2023-10-18", "close": 22.95, "volume": 1044186.0}, {"date": "2023-10-19", "close": 22.99, "volume": 772343.0}, {"date": "2023-10-20", "close": 21.52, "volume": 1119314.0}, {"date": "2023-10-23", "close": 21.48, "volume": 881981.0}, {"date": "2023-10-24", "close": 22.23, "volume": 880853.0}, {"date": "2023-10-25", "close": 21.05, "volume": 1388378.0}, {"date": "2023-10-26", "close": 20.68, "volume": 901022.0}, {"date": "2023-10-27", "close": 20.54, "volume": 1293575.0}, {"date": "2023-10-30", "close": 20.58, "volume": 1028150.0}, {"date": "2023-10-31", "close": 20.46, "volume": 1191212.0}, {"date": "2023-11-01", "close": 19.82, "volume": 1470220.0}, {"date": "2023-11-02", "close": 21.23, "volume": 2736868.0}, {"date": "2023-11-03", "close": 24.76, "volume": 4068041.0}, {"date": "2023-11-06", "close": 23.85, "volume": 1533921.0}, {"date": "2023-11-07", "close": 26.27, "volume": 3306859.0}, {"date": "2023-11-08", "close": 25.14, "volume": 2160178.0}, {"date": "2023-11-09", "close": 24.51, "volume": 938476.0}, {"date": "2023-11-10", "close": 25.2, "volume": 2014738.0}, {"date": "2023-11-13", "close": 25.58, "volume": 1141454.0}, {"date": "2023-11-14", "close": 26.67, "volume": 1402650.0}, {"date": "2023-11-15", "close": 27.27, "volume": 1709829.0}, {"date": "2023-11-16", "close": 27.3, "volume": 1176365.0}, {"date": "2023-11-17", "close": 28.9, "volume": 1915693.0}, {"date": "2023-11-20", "close": 28.59, "volume": 1598545.0}, {"date": "2023-11-21", "close": 28.41, "volume": 1166218.0}, {"date": "2023-11-22", "close": 28.89, "volume": 1238542.0}, {"date": "2023-11-24", "close": 28.88, "volume": 426493.0}, {"date": "2023-11-27", "close": 28.65, "volume": 600365.0}, {"date": "2023-11-28", "close": 30.14, "volume": 1007984.0}, {"date": "2023-11-29", "close": 30.53, "volume": 1271500.0}, {"date": "2023-11-30", "close": 29.62, "volume": 1411380.0}, {"date": "2023-12-01", "close": 30.85, "volume": 1403578.0}, {"date": "2023-12-04", "close": 30.77, "volume": 806459.0}, {"date": "2023-12-05", "close": 30.9, "volume": 823574.0}, {"date": "2023-12-06", "close": 30.49, "volume": 697375.0}, {"date": "2023-12-07", "close": 30.61, "volume": 644692.0}, {"date": "2023-12-08", "close": 31.05, "volume": 531130.0}, {"date": "2023-12-11", "close": 31.4, "volume": 699156.0}, {"date": "2023-12-12", "close": 31.9, "volume": 877416.0}, {"date": "2023-12-13", "close": 33.22, "volume": 1248012.0}, {"date": "2023-12-14", "close": 35.84, "volume": 1805874.0}, {"date": "2023-12-15", "close": 35.47, "volume": 1847254.0}, {"date": "2023-12-18", "close": 35.94, "volume": 930957.0}, {"date": "2023-12-19", "close": 36.8, "volume": 1357199.0}, {"date": "2023-12-20", "close": 36.47, "volume": 1238780.0}, {"date": "2023-12-21", "close": 37.46, "volume": 856986.0}, {"date": "2023-12-22", "close": 36.91, "volume": 583642.0}, {"date": "2023-12-26", "close": 37.84, "volume": 648287.0}, {"date": "2023-12-27", "close": 38.15, "volume": 623209.0}, {"date": "2023-12-28", "close": 38.04, "volume": 591405.0}, {"date": "2023-12-29", "close": 36.69, "volume": 924572.0}, {"date": "2024-01-02", "close": 36.24, "volume": 1083647.0}, {"date": "2024-01-03", "close": 34.73, "volume": 1298012.0}, {"date": "2024-01-04", "close": 35.15, "volume": 753705.0}, {"date": "2024-01-05", "close": 35.34, "volume": 517698.0}, {"date": "2024-01-08", "close": 36.8, "volume": 765073.0}, {"date": "2024-01-09", "close": 36.54, "volume": 607029.0}, {"date": "2024-01-10", "close": 36.53, "volume": 744342.0}, {"date": "2024-01-11", "close": 36.41, "volume": 632428.0}, {"date": "2024-01-12", "close": 35.67, "volume": 716975.0}, {"date": "2024-01-16", "close": 35.0, "volume": 785331.0}, {"date": "2024-01-17", "close": 34.32, "volume": 1330217.0}, {"date": "2024-01-18", "close": 34.49, "volume": 743034.0}, {"date": "2024-01-19", "close": 34.66, "volume": 733942.0}, {"date": "2024-01-22", "close": 34.85, "volume": 900629.0}, {"date": "2024-01-23", "close": 34.25, "volume": 821336.0}, {"date": "2024-01-24", "close": 32.65, "volume": 1240883.0}, {"date": "2024-01-25", "close": 33.14, "volume": 839191.0}, {"date": "2024-01-26", "close": 33.0, "volume": 615535.0}, {"date": "2024-01-29", "close": 34.8, "volume": 658409.0}, {"date": "2024-01-30", "close": 35.27, "volume": 1085419.0}, {"date": "2024-01-31", "close": 33.72, "volume": 1009188.0}, {"date": "2024-02-01", "close": 34.64, "volume": 783689.0}, {"date": "2024-02-02", "close": 35.74, "volume": 949433.0}, {"date": "2024-02-05", "close": 34.37, "volume": 673963.0}, {"date": "2024-02-06", "close": 34.7, "volume": 828675.0}, {"date": "2024-02-07", "close": 35.52, "volume": 904273.0}, {"date": "2024-02-08", "close": 36.74, "volume": 823913.0}, {"date": "2024-02-09", "close": 39.42, "volume": 2304345.0}, {"date": "2024-02-12", "close": 39.43, "volume": 1205575.0}, {"date": "2024-02-13", "close": 37.87, "volume": 1890145.0}, {"date": "2024-02-14", "close": 39.52, "volume": 871126.0}, {"date": "2024-02-15", "close": 40.88, "volume": 1440613.0}, {"date": "2024-02-16", "close": 40.3, "volume": 1240630.0}, {"date": "2024-02-20", "close": 37.0, "volume": 2883477.0}, {"date": "2024-02-21", "close": 35.85, "volume": 2350643.0}, {"date": "2024-02-22", "close": 38.96, "volume": 2472399.0}, {"date": "2024-02-23", "close": 37.51, "volume": 1443974.0}, {"date": "2024-02-26", "close": 36.19, "volume": 1941422.0}, {"date": "2024-02-27", "close": 37.54, "volume": 1328816.0}, {"date": "2024-02-28", "close": 37.31, "volume": 782157.0}, {"date": "2024-02-29", "close": 37.92, "volume": 1158130.0}, {"date": "2024-03-01", "close": 38.4, "volume": 876261.0}, {"date": "2024-03-04", "close": 38.71, "volume": 1336978.0}, {"date": "2024-03-05", "close": 37.48, "volume": 1234118.0}, {"date": "2024-03-06", "close": 39.11, "volume": 1105026.0}, {"date": "2024-03-07", "close": 38.59, "volume": 1217610.0}, {"date": "2024-03-08", "close": 39.32, "volume": 972554.0}, {"date": "2024-03-11", "close": 40.13, "volume": 931255.0}, {"date": "2024-03-12", "close": 40.43, "volume": 803196.0}, {"date": "2024-03-13", "close": 40.59, "volume": 790561.0}, {"date": "2024-03-14", "close": 39.04, "volume": 814631.0}, {"date": "2024-03-15", "close": 39.12, "volume": 1948751.0}, {"date": "2024-03-18", "close": 40.57, "volume": 1016327.0}, {"date": "2024-03-19", "close": 39.26, "volume": 783730.0}, {"date": "2024-03-20", "close": 39.27, "volume": 868046.0}, {"date": "2024-03-21", "close": 39.83, "volume": 986611.0}, {"date": "2024-03-22", "close": 39.3, "volume": 561520.0}, {"date": "2024-03-25", "close": 38.75, "volume": 711652.0}, {"date": "2024-03-26", "close": 38.87, "volume": 670393.0}, {"date": "2024-03-27", "close": 39.08, "volume": 684704.0}, {"date": "2024-03-28", "close": 38.18, "volume": 700871.0}, {"date": "2024-04-01", "close": 38.17, "volume": 608510.0}, {"date": "2024-04-02", "close": 37.22, "volume": 951632.0}, {"date": "2024-04-03", "close": 36.74, "volume": 580841.0}, {"date": "2024-04-04", "close": 36.77, "volume": 776952.0}, {"date": "2024-04-05", "close": 37.32, "volume": 814106.0}, {"date": "2024-04-08", "close": 37.48, "volume": 631359.0}, {"date": "2024-04-09", "close": 37.2, "volume": 889549.0}, {"date": "2024-04-10", "close": 35.92, "volume": 694027.0}, {"date": "2024-04-11", "close": 36.48, "volume": 675735.0}, {"date": "2024-04-12", "close": 35.11, "volume": 686461.0}, {"date": "2024-04-15", "close": 34.13, "volume": 634306.0}, {"date": "2024-04-16", "close": 33.41, "volume": 862693.0}, {"date": "2024-04-17", "close": 33.23, "volume": 753017.0}, {"date": "2024-04-18", "close": 32.93, "volume": 742646.0}, {"date": "2024-04-19", "close": 32.43, "volume": 1141782.0}, {"date": "2024-04-22", "close": 32.45, "volume": 859142.0}, {"date": "2024-04-23", "close": 32.71, "volume": 913471.0}, {"date": "2024-04-24", "close": 33.02, "volume": 599257.0}, {"date": "2024-04-25", "close": 32.44, "volume": 909039.0}, {"date": "2024-04-26", "close": 33.51, "volume": 826799.0}, {"date": "2024-04-29", "close": 34.04, "volume": 698255.0}, {"date": "2024-04-30", "close": 32.86, "volume": 999525.0}, {"date": "2024-05-01", "close": 35.53, "volume": 3930033.0}, {"date": "2024-05-02", "close": 35.34, "volume": 2179321.0}, {"date": "2024-05-03", "close": 34.24, "volume": 1878981.0}, {"date": "2024-05-06", "close": 34.85, "volume": 12506940.0}, {"date": "2024-05-07", "close": 34.83, "volume": 1416038.0}, {"date": "2024-05-08", "close": 33.67, "volume": 1786322.0}, {"date": "2024-05-09", "close": 32.58, "volume": 2213227.0}, {"date": "2024-05-10", "close": 35.91, "volume": 4144274.0}, {"date": "2024-05-13", "close": 37.67, "volume": 2810037.0}, {"date": "2024-05-14", "close": 39.4, "volume": 2706646.0}, {"date": "2024-05-15", "close": 38.77, "volume": 1520051.0}, {"date": "2024-05-16", "close": 37.32, "volume": 1429289.0}, {"date": "2024-05-17", "close": 37.0, "volume": 1285441.0}, {"date": "2024-05-20", "close": 37.78, "volume": 919747.0}, {"date": "2024-05-21", "close": 38.76, "volume": 923114.0}, {"date": "2024-05-22", "close": 37.77, "volume": 750521.0}, {"date": "2024-05-23", "close": 36.36, "volume": 979519.0}, {"date": "2024-05-24", "close": 36.19, "volume": 499642.0}, {"date": "2024-05-28", "close": 37.33, "volume": 1146510.0}, {"date": "2024-05-29", "close": 36.5, "volume": 1487270.0}, {"date": "2024-05-30", "close": 36.8, "volume": 1233461.0}, {"date": "2024-05-31", "close": 37.05, "volume": 1252719.0}, {"date": "2024-06-03", "close": 36.63, "volume": 1272662.0}, {"date": "2024-06-04", "close": 36.82, "volume": 852493.0}, {"date": "2024-06-05", "close": 37.51, "volume": 697384.0}, {"date": "2024-06-06", "close": 37.96, "volume": 742280.0}, {"date": "2024-06-07", "close": 37.35, "volume": 815283.0}, {"date": "2024-06-10", "close": 36.7, "volume": 884126.0}, {"date": "2024-06-11", "close": 37.47, "volume": 1196754.0}, {"date": "2024-06-12", "close": 38.81, "volume": 1295918.0}, {"date": "2024-06-13", "close": 36.36, "volume": 1700111.0}, {"date": "2024-06-14", "close": 35.03, "volume": 1306769.0}, {"date": "2024-06-17", "close": 35.61, "volume": 957451.0}, {"date": "2024-06-18", "close": 34.75, "volume": 1477782.0}, {"date": "2024-06-20", "close": 33.77, "volume": 1077185.0}, {"date": "2024-06-21", "close": 33.86, "volume": 2230031.0}, {"date": "2024-06-24", "close": 32.56, "volume": 989348.0}, {"date": "2024-06-25", "close": 32.26, "volume": 981468.0}, {"date": "2024-06-26", "close": 33.29, "volume": 789426.0}, {"date": "2024-06-27", "close": 33.87, "volume": 817301.0}, {"date": "2024-06-28", "close": 34.75, "volume": 1939047.0}, {"date": "2024-07-01", "close": 34.67, "volume": 701987.0}, {"date": "2024-07-02", "close": 35.17, "volume": 828316.0}, {"date": "2024-07-03", "close": 34.83, "volume": 362184.0}, {"date": "2024-07-05", "close": 34.72, "volume": 727665.0}, {"date": "2024-07-08", "close": 34.67, "volume": 927117.0}, {"date": "2024-07-09", "close": 32.41, "volume": 1221842.0}, {"date": "2024-07-10", "close": 31.36, "volume": 1935671.0}, {"date": "2024-07-11", "close": 33.29, "volume": 1898693.0}, {"date": "2024-07-12", "close": 33.2, "volume": 821512.0}, {"date": "2024-07-15", "close": 33.62, "volume": 1053474.0}, {"date": "2024-07-16", "close": 34.72, "volume": 1208550.0}, {"date": "2024-07-17", "close": 34.02, "volume": 971131.0}, {"date": "2024-07-18", "close": 33.38, "volume": 1476053.0}, {"date": "2024-07-19", "close": 32.82, "volume": 780299.0}, {"date": "2024-07-22", "close": 32.29, "volume": 1962899.0}, {"date": "2024-07-23", "close": 32.34, "volume": 1305237.0}, {"date": "2024-07-24", "close": 30.97, "volume": 941721.0}, {"date": "2024-07-25", "close": 32.28, "volume": 1055040.0}, {"date": "2024-07-26", "close": 32.18, "volume": 693918.0}, {"date": "2024-07-29", "close": 32.47, "volume": 862610.0}, {"date": "2024-07-30", "close": 31.8, "volume": 837953.0}, {"date": "2024-07-31", "close": 33.13, "volume": 1680305.0}, {"date": "2024-08-01", "close": 30.85, "volume": 1252577.0}, {"date": "2024-08-02", "close": 28.69, "volume": 2458175.0}, {"date": "2024-08-05", "close": 27.27, "volume": 1453672.0}, {"date": "2024-08-06", "close": 27.81, "volume": 1392347.0}, {"date": "2024-08-07", "close": 27.7, "volume": 1689000.0}, {"date": "2024-08-08", "close": 29.1, "volume": 3577752.0}, {"date": "2024-08-09", "close": 32.57, "volume": 5162423.0}, {"date": "2024-08-12", "close": 33.92, "volume": 2260752.0}, {"date": "2024-08-13", "close": 35.91, "volume": 2096853.0}, {"date": "2024-08-14", "close": 36.29, "volume": 1735395.0}, {"date": "2024-08-15", "close": 36.62, "volume": 1148594.0}, {"date": "2024-08-16", "close": 37.55, "volume": 1149043.0}, {"date": "2024-08-19", "close": 37.98, "volume": 865831.0}, {"date": "2024-08-20", "close": 37.38, "volume": 884104.0}, {"date": "2024-08-21", "close": 37.35, "volume": 948998.0}, {"date": "2024-08-22", "close": 36.58, "volume": 855904.0}, {"date": "2024-08-23", "close": 38.0, "volume": 1358746.0}, {"date": "2024-08-26", "close": 37.45, "volume": 1263629.0}, {"date": "2024-08-27", "close": 37.32, "volume": 704332.0}, {"date": "2024-08-28", "close": 36.23, "volume": 779447.0}, {"date": "2024-08-29", "close": 37.34, "volume": 762156.0}, {"date": "2024-08-30", "close": 37.43, "volume": 634364.0}, {"date": "2024-09-03", "close": 35.45, "volume": 878085.0}, {"date": "2024-09-04", "close": 35.88, "volume": 626391.0}, {"date": "2024-09-05", "close": 36.17, "volume": 494139.0}, {"date": "2024-09-06", "close": 36.4, "volume": 1541811.0}, {"date": "2024-09-09", "close": 38.88, "volume": 2393568.0}, {"date": "2024-09-10", "close": 37.76, "volume": 1433329.0}, {"date": "2024-09-11", "close": 39.71, "volume": 2195819.0}, {"date": "2024-09-12", "close": 40.17, "volume": 1661125.0}, {"date": "2024-09-13", "close": 40.33, "volume": 1151431.0}, {"date": "2024-09-16", "close": 40.48, "volume": 786703.0}, {"date": "2024-09-17", "close": 40.97, "volume": 1050527.0}, {"date": "2024-09-18", "close": 40.78, "volume": 1059417.0}, {"date": "2024-09-19", "close": 42.23, "volume": 1397459.0}, {"date": "2024-09-20", "close": 43.23, "volume": 4030181.0}, {"date": "2024-09-23", "close": 41.09, "volume": 2633778.0}, {"date": "2024-09-24", "close": 41.11, "volume": 781378.0}, {"date": "2024-09-25", "close": 40.76, "volume": 1053040.0}, {"date": "2024-09-26", "close": 41.86, "volume": 4186399.0}, {"date": "2024-09-27", "close": 41.01, "volume": 1526288.0}, {"date": "2024-09-30", "close": 40.39, "volume": 716613.0}, {"date": "2024-10-01", "close": 38.63, "volume": 1038360.0}, {"date": "2024-10-02", "close": 39.83, "volume": 840312.0}, {"date": "2024-10-03", "close": 39.53, "volume": 614890.0}, {"date": "2024-10-04", "close": 42.9, "volume": 1112436.0}, {"date": "2024-10-07", "close": 41.72, "volume": 908776.0}, {"date": "2024-10-08", "close": 41.61, "volume": 1009392.0}, {"date": "2024-10-09", "close": 42.62, "volume": 1012789.0}, {"date": "2024-10-10", "close": 43.54, "volume": 1106001.0}, {"date": "2024-10-11", "close": 43.96, "volume": 947702.0}, {"date": "2024-10-14", "close": 43.86, "volume": 815379.0}, {"date": "2024-10-15", "close": 44.0, "volume": 934859.0}, {"date": "2024-10-16", "close": 43.55, "volume": 557261.0}, {"date": "2024-10-17", "close": 43.81, "volume": 623508.0}, {"date": "2024-10-18", "close": 43.32, "volume": 804234.0}, {"date": "2024-10-21", "close": 42.7, "volume": 697804.0}, {"date": "2024-10-22", "close": 41.92, "volume": 679015.0}, {"date": "2024-10-23", "close": 41.08, "volume": 776170.0}, {"date": "2024-10-24", "close": 41.22, "volume": 552824.0}, {"date": "2024-10-25", "close": 41.04, "volume": 542429.0}, {"date": "2024-10-28", "close": 40.89, "volume": 893984.0}, {"date": "2024-10-29", "close": 41.22, "volume": 799237.0}, {"date": "2024-10-30", "close": 40.95, "volume": 852162.0}, {"date": "2024-10-31", "close": 39.58, "volume": 893134.0}, {"date": "2024-11-01", "close": 40.83, "volume": 1460970.0}, {"date": "2024-11-04", "close": 35.33, "volume": 3442690.0}, {"date": "2024-11-05", "close": 35.85, "volume": 1830026.0}, {"date": "2024-11-06", "close": 38.82, "volume": 2229705.0}, {"date": "2024-11-07", "close": 38.77, "volume": 1162386.0}, {"date": "2024-11-08", "close": 38.5, "volume": 1024865.0}, {"date": "2024-11-11", "close": 39.39, "volume": 1179698.0}, {"date": "2024-11-12", "close": 38.39, "volume": 738487.0}, {"date": "2024-11-13", "close": 38.06, "volume": 1155858.0}, {"date": "2024-11-14", "close": 38.35, "volume": 743958.0}, {"date": "2024-11-15", "close": 36.85, "volume": 1261583.0}, {"date": "2024-11-18", "close": 36.41, "volume": 699461.0}, {"date": "2024-11-19", "close": 38.02, "volume": 948247.0}, {"date": "2024-11-20", "close": 37.53, "volume": 561253.0}, {"date": "2024-11-21", "close": 38.87, "volume": 762285.0}, {"date": "2024-11-22", "close": 39.6, "volume": 986297.0}, {"date": "2024-11-25", "close": 39.52, "volume": 1364745.0}, {"date": "2024-11-26", "close": 38.71, "volume": 597525.0}, {"date": "2024-11-27", "close": 37.88, "volume": 529297.0}, {"date": "2024-11-29", "close": 38.08, "volume": 301588.0}, {"date": "2024-12-02", "close": 39.26, "volume": 891757.0}, {"date": "2024-12-03", "close": 38.89, "volume": 707094.0}, {"date": "2024-12-04", "close": 39.95, "volume": 725745.0}, {"date": "2024-12-05", "close": 39.54, "volume": 548916.0}, {"date": "2024-12-06", "close": 40.17, "volume": 545656.0}, {"date": "2024-12-09", "close": 39.03, "volume": 674234.0}, {"date": "2024-12-10", "close": 38.29, "volume": 829418.0}, {"date": "2024-12-11", "close": 38.41, "volume": 689021.0}, {"date": "2024-12-12", "close": 39.37, "volume": 475150.0}, {"date": "2024-12-13", "close": 38.13, "volume": 591396.0}, {"date": "2024-12-16", "close": 37.77, "volume": 614297.0}, {"date": "2024-12-17", "close": 37.76, "volume": 915788.0}, {"date": "2024-12-18", "close": 34.79, "volume": 1098631.0}, {"date": "2024-12-19", "close": 35.45, "volume": 974904.0}, {"date": "2024-12-20", "close": 35.7, "volume": 1713284.0}, {"date": "2024-12-23", "close": 35.68, "volume": 633971.0}, {"date": "2024-12-24", "close": 35.58, "volume": 231362.0}, {"date": "2024-12-26", "close": 35.93, "volume": 408703.0}, {"date": "2024-12-27", "close": 34.92, "volume": 747617.0}, {"date": "2024-12-30", "close": 34.17, "volume": 613821.0}, {"date": "2024-12-31", "close": 34.07, "volume": 526978.0}, {"date": "2025-01-02", "close": 34.26, "volume": 544553.0}, {"date": "2025-01-03", "close": 35.72, "volume": 668620.0}, {"date": "2025-01-06", "close": 35.6, "volume": 569659.0}, {"date": "2025-01-07", "close": 34.93, "volume": 1131619.0}, {"date": "2025-01-08", "close": 34.48, "volume": 717156.0}, {"date": "2025-01-10", "close": 34.02, "volume": 809142.0}, {"date": "2025-01-13", "close": 33.48, "volume": 724283.0}, {"date": "2025-01-14", "close": 33.56, "volume": 976912.0}, {"date": "2025-01-15", "close": 34.24, "volume": 787605.0}, {"date": "2025-01-16", "close": 35.27, "volume": 1097959.0}, {"date": "2025-01-17", "close": 36.13, "volume": 1010633.0}, {"date": "2025-01-21", "close": 37.26, "volume": 954445.0}, {"date": "2025-01-22", "close": 38.27, "volume": 1156959.0}, {"date": "2025-01-23", "close": 38.73, "volume": 941390.0}, {"date": "2025-01-24", "close": 40.18, "volume": 1914060.0}, {"date": "2025-01-27", "close": 40.14, "volume": 1883637.0}, {"date": "2025-01-28", "close": 41.97, "volume": 1705487.0}, {"date": "2025-01-29", "close": 41.81, "volume": 888175.0}, {"date": "2025-01-30", "close": 41.7, "volume": 1425472.0}, {"date": "2025-01-31", "close": 41.48, "volume": 1243067.0}, {"date": "2025-02-03", "close": 40.24, "volume": 1615069.0}, {"date": "2025-02-04", "close": 40.82, "volume": 922468.0}, {"date": "2025-02-05", "close": 42.95, "volume": 1744383.0}, {"date": "2025-02-06", "close": 43.99, "volume": 1104615.0}, {"date": "2025-02-07", "close": 44.78, "volume": 1649983.0}, {"date": "2025-02-10", "close": 45.93, "volume": 986033.0}, {"date": "2025-02-11", "close": 45.24, "volume": 841815.0}, {"date": "2025-02-12", "close": 45.31, "volume": 777211.0}, {"date": "2025-02-13", "close": 45.84, "volume": 897451.0}, {"date": "2025-02-14", "close": 44.51, "volume": 886582.0}, {"date": "2025-02-18", "close": 46.69, "volume": 1362336.0}, {"date": "2025-02-19", "close": 44.27, "volume": 1234096.0}, {"date": "2025-02-20", "close": 43.04, "volume": 1429559.0}, {"date": "2025-02-21", "close": 39.3, "volume": 1845944.0}, {"date": "2025-02-24", "close": 37.17, "volume": 3886290.0}, {"date": "2025-02-25", "close": 40.83, "volume": 4218127.0}, {"date": "2025-02-26", "close": 43.94, "volume": 2405891.0}, {"date": "2025-02-27", "close": 42.71, "volume": 2420044.0}, {"date": "2025-02-28", "close": 42.85, "volume": 1198263.0}, {"date": "2025-03-03", "close": 40.35, "volume": 1603314.0}, {"date": "2025-03-04", "close": 40.42, "volume": 1656303.0}, {"date": "2025-03-05", "close": 41.54, "volume": 911144.0}, {"date": "2025-03-06", "close": 40.12, "volume": 961662.0}, {"date": "2025-03-07", "close": 39.89, "volume": 929188.0}, {"date": "2025-03-10", "close": 36.95, "volume": 1472194.0}, {"date": "2025-03-11", "close": 36.27, "volume": 1177140.0}, {"date": "2025-03-12", "close": 36.1, "volume": 1282606.0}, {"date": "2025-03-13", "close": 35.32, "volume": 1071265.0}, {"date": "2025-03-14", "close": 36.16, "volume": 1183903.0}, {"date": "2025-03-17", "close": 36.87, "volume": 1021100.0}, {"date": "2025-03-18", "close": 35.8, "volume": 917511.0}, {"date": "2025-03-19", "close": 36.4, "volume": 733665.0}, {"date": "2025-03-20", "close": 36.55, "volume": 867804.0}, {"date": "2025-03-21", "close": 36.89, "volume": 1554507.0}, {"date": "2025-03-24", "close": 37.88, "volume": 918050.0}, {"date": "2025-03-25", "close": 37.98, "volume": 725587.0}, {"date": "2025-03-26", "close": 36.7, "volume": 850647.0}, {"date": "2025-03-27", "close": 35.53, "volume": 865014.0}, {"date": "2025-03-28", "close": 34.17, "volume": 1409391.0}, {"date": "2025-03-31", "close": 33.39, "volume": 1198418.0}, {"date": "2025-04-01", "close": 33.79, "volume": 999381.0}, {"date": "2025-04-02", "close": 35.19, "volume": 1147697.0}, {"date": "2025-04-03", "close": 31.23, "volume": 1602303.0}, {"date": "2025-04-04", "close": 28.65, "volume": 3025140.0}, {"date": "2025-04-07", "close": 28.14, "volume": 3110939.0}, {"date": "2025-04-08", "close": 25.91, "volume": 2626276.0}, {"date": "2025-04-09", "close": 30.67, "volume": 3472168.0}, {"date": "2025-04-10", "close": 28.22, "volume": 1478518.0}, {"date": "2025-04-11", "close": 27.64, "volume": 1497344.0}, {"date": "2025-04-14", "close": 27.59, "volume": 1443161.0}, {"date": "2025-04-15", "close": 28.09, "volume": 1104810.0}, {"date": "2025-04-16", "close": 27.86, "volume": 1017444.0}, {"date": "2025-04-17", "close": 27.38, "volume": 782716.0}, {"date": "2025-04-21", "close": 25.91, "volume": 995481.0}, {"date": "2025-04-22", "close": 26.68, "volume": 1176970.0}, {"date": "2025-04-23", "close": 28.25, "volume": 1208774.0}, {"date": "2025-04-24", "close": 29.95, "volume": 1076844.0}, {"date": "2025-04-25", "close": 30.75, "volume": 837286.0}, {"date": "2025-04-28", "close": 30.85, "volume": 1093351.0}, {"date": "2025-04-29", "close": 31.42, "volume": 1399823.0}, {"date": "2025-04-30", "close": 30.9, "volume": 1041972.0}, {"date": "2025-05-01", "close": 31.48, "volume": 856036.0}, {"date": "2025-05-02", "close": 32.56, "volume": 1438261.0}, {"date": "2025-05-05", "close": 32.76, "volume": 2160357.0}, {"date": "2025-05-06", "close": 28.25, "volume": 5168633.0}, {"date": "2025-05-07", "close": 28.62, "volume": 2613563.0}, {"date": "2025-05-08", "close": 29.89, "volume": 1975673.0}, {"date": "2025-05-09", "close": 29.17, "volume": 1720121.0}, {"date": "2025-05-12", "close": 31.61, "volume": 1852804.0}, {"date": "2025-05-13", "close": 31.51, "volume": 1476418.0}, {"date": "2025-05-14", "close": 31.22, "volume": 1135348.0}, {"date": "2025-05-15", "close": 30.68, "volume": 1348967.0}, {"date": "2025-05-16", "close": 31.1, "volume": 1118277.0}, {"date": "2025-05-19", "close": 30.34, "volume": 1193601.0}, {"date": "2025-05-20", "close": 30.22, "volume": 982436.0}, {"date": "2025-05-21", "close": 28.78, "volume": 1424043.0}, {"date": "2025-05-22", "close": 29.13, "volume": 1304637.0}, {"date": "2025-05-23", "close": 27.99, "volume": 1569804.0}, {"date": "2025-05-27", "close": 28.82, "volume": 1529607.0}, {"date": "2025-05-28", "close": 28.27, "volume": 1085433.0}, {"date": "2025-05-29", "close": 27.92, "volume": 1370479.0}, {"date": "2025-05-30", "close": 28.3, "volume": 1563466.0}, {"date": "2025-06-02", "close": 28.38, "volume": 1406734.0}, {"date": "2025-06-03", "close": 30.07, "volume": 1433610.0}, {"date": "2025-06-04", "close": 29.87, "volume": 953667.0}, {"date": "2025-06-05", "close": 27.77, "volume": 3495170.0}, {"date": "2025-06-06", "close": 28.63, "volume": 1896447.0}, {"date": "2025-06-09", "close": 28.96, "volume": 1441261.0}, {"date": "2025-06-10", "close": 29.5, "volume": 1375555.0}, {"date": "2025-06-11", "close": 28.88, "volume": 1478110.0}, {"date": "2025-06-12", "close": 28.2, "volume": 1249381.0}, {"date": "2025-06-13", "close": 26.78, "volume": 1787562.0}, {"date": "2025-06-16", "close": 28.15, "volume": 1518470.0}, {"date": "2025-06-17", "close": 27.91, "volume": 1219162.0}, {"date": "2025-06-18", "close": 27.81, "volume": 1563035.0}, {"date": "2025-06-20", "close": 27.36, "volume": 1573030.0}, {"date": "2025-06-23", "close": 27.89, "volume": 1475587.0}, {"date": "2025-06-24", "close": 28.08, "volume": 1402367.0}, {"date": "2025-06-25", "close": 27.83, "volume": 1264712.0}, {"date": "2025-06-26", "close": 27.88, "volume": 1794773.0}, {"date": "2025-06-27", "close": 28.26, "volume": 1716571.0}, {"date": "2025-06-30", "close": 28.56, "volume": 1425501.0}, {"date": "2025-07-01", "close": 28.02, "volume": 2601449.0}, {"date": "2025-07-02", "close": 28.4, "volume": 2539546.0}, {"date": "2025-07-03", "close": 29.2, "volume": 739743.0}, {"date": "2025-07-07", "close": 28.87, "volume": 1282857.0}, {"date": "2025-07-08", "close": 29.46, "volume": 1566024.0}, {"date": "2025-07-09", "close": 29.83, "volume": 1475191.0}, {"date": "2025-07-10", "close": 29.55, "volume": 932948.0}, {"date": "2025-07-11", "close": 28.23, "volume": 1172045.0}, {"date": "2025-07-14", "close": 28.48, "volume": 1754484.0}, {"date": "2025-07-15", "close": 28.28, "volume": 1261307.0}, {"date": "2025-07-16", "close": 28.45, "volume": 1481389.0}, {"date": "2025-07-17", "close": 29.14, "volume": 1626852.0}, {"date": "2025-07-18", "close": 29.52, "volume": 1444667.0}, {"date": "2025-07-21", "close": 29.14, "volume": 1933970.0}, {"date": "2025-07-22", "close": 28.78, "volume": 1853380.0}, {"date": "2025-07-23", "close": 28.82, "volume": 1824603.0}, {"date": "2025-07-24", "close": 28.74, "volume": 1190564.0}, {"date": "2025-07-25", "close": 28.8, "volume": 1064473.0}, {"date": "2025-07-28", "close": 29.15, "volume": 1451743.0}, {"date": "2025-07-29", "close": 28.46, "volume": 1215911.0}, {"date": "2025-07-30", "close": 27.8, "volume": 1450915.0}, {"date": "2025-07-31", "close": 27.86, "volume": 2460773.0}, {"date": "2025-08-01", "close": 25.74, "volume": 3051779.0}, {"date": "2025-08-04", "close": 27.01, "volume": 3440008.0}, {"date": "2025-08-05", "close": 34.81, "volume": 10661060.0}, {"date": "2025-08-06", "close": 36.47, "volume": 5198567.0}, {"date": "2025-08-07", "close": 34.33, "volume": 3172198.0}, {"date": "2025-08-08", "close": 33.05, "volume": 2594041.0}, {"date": "2025-08-11", "close": 29.56, "volume": 10494270.0}, {"date": "2025-08-12", "close": 30.05, "volume": 11561800.0}, {"date": "2025-08-13", "close": 31.75, "volume": 5356520.0}, {"date": "2025-08-14", "close": 30.54, "volume": 3314906.0}, {"date": "2025-08-15", "close": 31.04, "volume": 1893864.0}, {"date": "2025-08-18", "close": 31.7, "volume": 2156083.0}, {"date": "2025-08-19", "close": 30.89, "volume": 1378411.0}, {"date": "2025-08-20", "close": 30.21, "volume": 1456136.0}, {"date": "2025-08-21", "close": 29.99, "volume": 1114938.0}, {"date": "2025-08-22", "close": 31.53, "volume": 1788506.0}, {"date": "2025-08-25", "close": 31.08, "volume": 1330433.0}, {"date": "2025-08-26", "close": 30.78, "volume": 2564427.0}, {"date": "2025-08-27", "close": 32.36, "volume": 2316596.0}, {"date": "2025-08-28", "close": 33.36, "volume": 3454103.0}, {"date": "2025-08-29", "close": 32.62, "volume": 1595709.0}, {"date": "2025-09-02", "close": 31.87, "volume": 1547728.0}, {"date": "2025-09-03", "close": 32.04, "volume": 1804015.0}, {"date": "2025-09-04", "close": 32.12, "volume": 1582951.0}, {"date": "2025-09-05", "close": 32.76, "volume": 2987718.0}, {"date": "2025-09-08", "close": 33.31, "volume": 2319717.0}, {"date": "2025-09-09", "close": 34.32, "volume": 3017814.0}, {"date": "2025-09-10", "close": 34.19, "volume": 3089710.0}, {"date": "2025-09-11", "close": 36.56, "volume": 3090640.0}, {"date": "2025-09-12", "close": 35.69, "volume": 2988311.0}, {"date": "2025-09-15", "close": 36.98, "volume": 2838414.0}, {"date": "2025-09-16", "close": 36.33, "volume": 2534912.0}, {"date": "2025-09-17", "close": 36.25, "volume": 2524643.0}, {"date": "2025-09-18", "close": 37.21, "volume": 2826513.0}, {"date": "2025-09-19", "close": 36.57, "volume": 5546110.0}, {"date": "2025-09-22", "close": 37.71, "volume": 3419791.0}, {"date": "2025-09-23", "close": 36.96, "volume": 3624983.0}, {"date": "2025-09-24", "close": 36.32, "volume": 1332427.0}, {"date": "2025-09-25", "close": 35.13, "volume": 1426486.0}, {"date": "2025-09-26", "close": 35.1, "volume": 2405475.0}, {"date": "2025-09-29", "close": 35.42, "volume": 1532414.0}, {"date": "2025-09-30", "close": 34.16, "volume": 1840816.0}, {"date": "2025-10-01", "close": 35.87, "volume": 2790564.0}, {"date": "2025-10-02", "close": 38.71, "volume": 3507800.0}, {"date": "2025-10-03", "close": 37.37, "volume": 2217066.0}, {"date": "2025-10-06", "close": 38.39, "volume": 3208231.0}, {"date": "2025-10-07", "close": 38.29, "volume": 3101926.0}, {"date": "2025-10-08", "close": 37.84, "volume": 2244655.0}, {"date": "2025-10-09", "close": 39.54, "volume": 2577908.0}, {"date": "2025-10-10", "close": 37.29, "volume": 2875026.0}, {"date": "2025-10-13", "close": 39.53, "volume": 3858005.0}, {"date": "2025-10-14", "close": 40.48, "volume": 4885894.0}, {"date": "2025-10-15", "close": 43.45, "volume": 5339091.0}, {"date": "2025-10-16", "close": 43.08, "volume": 4345673.0}, {"date": "2025-10-17", "close": 41.41, "volume": 2387858.0}, {"date": "2025-10-20", "close": 41.1, "volume": 2337388.0}, {"date": "2025-10-21", "close": 39.73, "volume": 2516993.0}, {"date": "2025-10-22", "close": 38.98, "volume": 2519807.0}, {"date": "2025-10-23", "close": 39.61, "volume": 1796950.0}, {"date": "2025-10-24", "close": 39.45, "volume": 1497132.0}, {"date": "2025-10-27", "close": 40.38, "volume": 1793354.0}, {"date": "2025-10-28", "close": 39.73, "volume": 1801097.0}, {"date": "2025-10-29", "close": 39.6, "volume": 2478681.0}, {"date": "2025-10-30", "close": 37.94, "volume": 1901403.0}, {"date": "2025-10-31", "close": 40.66, "volume": 3878046.0}, {"date": "2025-11-03", "close": 41.43, "volume": 2499040.0}, {"date": "2025-11-04", "close": 38.82, "volume": 4639783.0}, {"date": "2025-11-05", "close": 45.81, "volume": 11256320.0}, {"date": "2025-11-06", "close": 47.08, "volume": 5552648.0}, {"date": "2025-11-07", "close": 49.48, "volume": 3668074.0}, {"date": "2025-11-10", "close": 51.67, "volume": 3476487.0}, {"date": "2025-11-11", "close": 50.0, "volume": 2519812.0}, {"date": "2025-11-12", "close": 48.37, "volume": 2457296.0}, {"date": "2025-11-13", "close": 45.19, "volume": 2915586.0}, {"date": "2025-11-14", "close": 45.84, "volume": 1872668.0}, {"date": "2025-11-17", "close": 44.55, "volume": 2130387.0}, {"date": "2025-11-18", "close": 44.01, "volume": 1932098.0}, {"date": "2025-11-19", "close": 44.09, "volume": 1443122.0}, {"date": "2025-11-20", "close": 43.18, "volume": 1768459.0}, {"date": "2025-11-21", "close": 43.81, "volume": 1846872.0}, {"date": "2025-11-24", "close": 45.15, "volume": 1256772.0}, {"date": "2025-11-25", "close": 44.9, "volume": 1689541.0}, {"date": "2025-11-26", "close": 45.13, "volume": 1898460.0}, {"date": "2025-11-28", "close": 44.52, "volume": 818657.0}, {"date": "2025-12-01", "close": 44.37, "volume": 2081921.0}, {"date": "2025-12-02", "close": 44.62, "volume": 2384334.0}, {"date": "2025-12-03", "close": 45.89, "volume": 2387494.0}, {"date": "2025-12-04", "close": 46.25, "volume": 2162419.0}, {"date": "2025-12-05", "close": 48.3, "volume": 1856664.0}, {"date": "2025-12-08", "close": 49.49, "volume": 1572347.0}, {"date": "2025-12-09", "close": 49.72, "volume": 2485290.0}, {"date": "2025-12-10", "close": 50.63, "volume": 1414938.0}, {"date": "2025-12-11", "close": 49.17, "volume": 1443410.0}, {"date": "2025-12-12", "close": 47.66, "volume": 1101266.0}, {"date": "2025-12-15", "close": 45.78, "volume": 1903791.0}, {"date": "2025-12-16", "close": 44.44, "volume": 2155743.0}, {"date": "2025-12-17", "close": 43.9, "volume": 1602834.0}, {"date": "2025-12-18", "close": 45.9, "volume": 1370368.0}, {"date": "2025-12-19", "close": 47.52, "volume": 2326239.0}, {"date": "2025-12-22", "close": 49.21, "volume": 1244762.0}, {"date": "2025-12-23", "close": 48.93, "volume": 1013511.0}, {"date": "2025-12-24", "close": 49.17, "volume": 510214.0}, {"date": "2025-12-26", "close": 49.52, "volume": 552175.0}, {"date": "2025-12-29", "close": 49.34, "volume": 1495097.0}, {"date": "2025-12-30", "close": 48.8, "volume": 1199583.0}, {"date": "2025-12-31", "close": 48.12, "volume": 969168.0}, {"date": "2026-01-02", "close": 48.97, "volume": 1099120.0}, {"date": "2026-01-05", "close": 50.61, "volume": 2432442.0}, {"date": "2026-01-06", "close": 54.01, "volume": 2848123.0}, {"date": "2026-01-07", "close": 53.56, "volume": 2096221.0}, {"date": "2026-01-08", "close": 52.47, "volume": 2925128.0}, {"date": "2026-01-09", "close": 53.2, "volume": 1434967.0}, {"date": "2026-01-12", "close": 55.33, "volume": 2574733.0}, {"date": "2026-01-13", "close": 54.39, "volume": 1900158.0}, {"date": "2026-01-14", "close": 52.7, "volume": 2609156.0}, {"date": "2026-01-15", "close": 52.88, "volume": 1215127.0}, {"date": "2026-01-16", "close": 52.76, "volume": 1224794.0}, {"date": "2026-01-20", "close": 50.03, "volume": 2596412.0}, {"date": "2026-01-21", "close": 50.73, "volume": 1486200.0}, {"date": "2026-01-22", "close": 54.3, "volume": 3347059.0}, {"date": "2026-01-23", "close": 53.61, "volume": 1835961.0}, {"date": "2026-01-26", "close": 58.94, "volume": 7131365.0}, {"date": "2026-01-27", "close": 60.25, "volume": 5930018.0}, {"date": "2026-01-28", "close": 60.24, "volume": 5746742.0}, {"date": "2026-01-29", "close": 56.13, "volume": 3764927.0}, {"date": "2026-01-30", "close": 55.25, "volume": 2293741.0}, {"date": "2026-02-02", "close": 59.81, "volume": 4403187.0}, {"date": "2026-02-03", "close": 58.32, "volume": 4274870.0}, {"date": "2026-02-04", "close": 57.27, "volume": 3073271.0}, {"date": "2026-02-05", "close": 57.66, "volume": 3302335.0}, {"date": "2026-02-06", "close": 62.92, "volume": 3042057.0}, {"date": "2026-02-09", "close": 64.74, "volume": 3323290.0}, {"date": "2026-02-10", "close": 64.08, "volume": 4435450.0}, {"date": "2026-02-11", "close": 62.4, "volume": 2972578.0}, {"date": "2026-02-12", "close": 63.78, "volume": 2907328.0}, {"date": "2026-02-13", "close": 68.16, "volume": 3956498.0}, {"date": "2026-02-17", "close": 67.66, "volume": 2254634.0}, {"date": "2026-02-18", "close": 68.86, "volume": 1763740.0}, {"date": "2026-02-19", "close": 68.18, "volume": 1676361.0}, {"date": "2026-02-20", "close": 63.63, "volume": 3766044.0}, {"date": "2026-02-23", "close": 59.24, "volume": 6761308.0}, {"date": "2026-02-24", "close": 62.74, "volume": 7346861.0}, {"date": "2026-02-25", "close": 59.27, "volume": 4658066.0}, {"date": "2026-02-26", "close": 54.26, "volume": 6270422.0}, {"date": "2026-02-27", "close": 56.06, "volume": 3154951.0}, {"date": "2026-03-02", "close": 58.24, "volume": 2288285.0}, {"date": "2026-03-03", "close": 55.4, "volume": 1887626.0}, {"date": "2026-03-04", "close": 52.26, "volume": 2764049.0}, {"date": "2026-03-05", "close": 53.83, "volume": 2218137.0}, {"date": "2026-03-06", "close": 54.45, "volume": 1624433.0}, {"date": "2026-03-09", "close": 57.53, "volume": 2321524.0}, {"date": "2026-03-10", "close": 62.01, "volume": 4290403.0}, {"date": "2026-03-11", "close": 68.69, "volume": 5536107.0}, {"date": "2026-03-12", "close": 66.22, "volume": 2525047.0}, {"date": "2026-03-13", "close": 68.63, "volume": 3010728.0}, {"date": "2026-03-16", "close": 72.01, "volume": 5007902.0}, {"date": "2026-03-17", "close": 77.59, "volume": 4118212.0}, {"date": "2026-03-18", "close": 82.48, "volume": 7034018.0}, {"date": "2026-03-19", "close": 85.35, "volume": 4088201.0}, {"date": "2026-03-20", "close": 82.65, "volume": 4385798.0}, {"date": "2026-03-23", "close": 86.02, "volume": 2634210.0}, {"date": "2026-03-24", "close": 84.92, "volume": 2665181.0}, {"date": "2026-03-25", "close": 87.0, "volume": 14015070.0}, {"date": "2026-03-26", "close": 85.62, "volume": 7537745.0}, {"date": "2026-03-27", "close": 81.42, "volume": 4592184.0}, {"date": "2026-03-30", "close": 78.32, "volume": 5837221.0}, {"date": "2026-03-31", "close": 85.78, "volume": 4207642.0}, {"date": "2026-04-01", "close": 87.68, "volume": 4625848.0}, {"date": "2026-04-02", "close": 90.01, "volume": 3576547.0}, {"date": "2026-04-06", "close": 87.07, "volume": 2943700.0}, {"date": "2026-04-07", "close": 86.59, "volume": 2237046.0}, {"date": "2026-04-08", "close": 89.38, "volume": 16601980.0}, {"date": "2026-04-09", "close": 87.17, "volume": 6373697.0}, {"date": "2026-04-10", "close": 75.59, "volume": 10506900.0}, {"date": "2026-04-13", "close": 79.87, "volume": 5705777.0}, {"date": "2026-04-14", "close": 73.45, "volume": 5041428.0}, {"date": "2026-04-15", "close": 77.71, "volume": 5626139.0}, {"date": "2026-04-16", "close": 88.43, "volume": 6225843.0}, {"date": "2026-04-17", "close": 85.63, "volume": 4571394.0}, {"date": "2026-04-20", "close": 89.57, "volume": 2751454.0}, {"date": "2026-04-21", "close": 94.71, "volume": 4620216.0}, {"date": "2026-04-22", "close": 95.52, "volume": 2842207.0}, {"date": "2026-04-23", "close": 95.86, "volume": 3402244.0}, {"date": "2026-04-24", "close": 95.21, "volume": 1464825.0}, {"date": "2026-04-27", "close": 98.95, "volume": 2261343.0}, {"date": "2026-04-28", "close": 94.38, "volume": 2647076.0}, {"date": "2026-04-29", "close": 96.87, "volume": 3045282.0}, {"date": "2026-04-30", "close": 96.43, "volume": 2461106.0}, {"date": "2026-05-01", "close": 102.82, "volume": 2855854.0}, {"date": "2026-05-04", "close": 108.81, "volume": 5150406.0}, {"date": "2026-05-05", "close": 152.77, "volume": 14950200.0}, {"date": "2026-05-06", "close": 160.99, "volume": 6089055.0}, {"date": "2026-05-07", "close": 150.43, "volume": 6112224.0}, {"date": "2026-05-08", "close": 163.95, "volume": 3945914.0}, {"date": "2026-05-11", "close": 162.72, "volume": 3353081.0}, {"date": "2026-05-12", "close": 155.72, "volume": 3324944.0}, {"date": "2026-05-13", "close": 159.18, "volume": 2782977.0}, {"date": "2026-05-14", "close": 158.4, "volume": 3573443.0}, {"date": "2026-05-15", "close": 154.87, "volume": 3457928.0}, {"date": "2026-05-18", "close": 147.43, "volume": 2888658.0}, {"date": "2026-05-19", "close": 150.02, "volume": 3881570.0}, {"date": "2026-05-20", "close": 160.11, "volume": 3725698.0}, {"date": "2026-05-21", "close": 158.35, "volume": 3778008.0}, {"date": "2026-05-22", "close": 158.46, "volume": 2271449.0}, {"date": "2026-05-26", "close": 160.72, "volume": 1974017.0}, {"date": "2026-05-27", "close": 150.42, "volume": 2225171.0}, {"date": "2026-05-28", "close": 151.91, "volume": 1587849.0}, {"date": "2026-05-29", "close": 155.95, "volume": 3056197.0}, {"date": "2026-06-01", "close": 173.45, "volume": 5450459.0}, {"date": "2026-06-02", "close": 173.07, "volume": 2388406.0}, {"date": "2026-06-03", "close": 173.68, "volume": 3294665.0}, {"date": "2026-06-04", "close": 180.5, "volume": 3322374.0}, {"date": "2026-06-05", "close": 169.87, "volume": 3208898.0}, {"date": "2026-06-08", "close": 169.32, "volume": 2606077.0}, {"date": "2026-06-09", "close": 168.33, "volume": 3341656.0}, {"date": "2026-06-10", "close": 171.47, "volume": 2476275.0}, {"date": "2026-06-11", "close": 174.75, "volume": 2051269.0}, {"date": "2026-06-12", "close": 170.44, "volume": 2409815.0}, {"date": "2026-06-15", "close": 181.29, "volume": 3405450.0}, {"date": "2026-06-16", "close": 174.18, "volume": 1949643.0}, {"date": "2026-06-17", "close": 177.81, "volume": 2556711.0}, {"date": "2026-06-18", "close": 173.27, "volume": 3908082.0}, {"date": "2026-06-22", "close": 166.24, "volume": 2827690.0}, {"date": "2026-06-23", "close": 157.18, "volume": 3757883.0}, {"date": "2026-06-24", "close": 148.59, "volume": 3044388.0}, {"date": "2026-06-25", "close": 145.34, "volume": 2533300.0}, {"date": "2026-06-26", "close": 139.28, "volume": 15431490.0}, {"date": "2026-06-29", "close": 149.86, "volume": 4439696.0}, {"date": "2026-06-30", "close": 157.03, "volume": 2895464.0}, {"date": "2026-07-01", "close": 144.58, "volume": 3325211.0}, {"date": "2026-07-02", "close": 130.13, "volume": 4871241.0}, {"date": "2026-07-06", "close": 131.37, "volume": 2442445.0}, {"date": "2026-07-07", "close": 137.04, "volume": 5462766.0}, {"date": "2026-07-08", "close": 140.47, "volume": 3356744.0}, {"date": "2026-07-09", "close": 140.84, "volume": 3249162.0}, {"date": "2026-07-10", "close": 130.49, "volume": 2358592.0}, {"date": "2026-07-13", "close": 123.32, "volume": 1769301.0}, {"date": "2026-07-14", "close": 126.3, "volume": 2473721.0}, {"date": "2026-07-15", "close": 119.65, "volume": 5692748.0}, {"date": "2026-07-16", "close": 117.02, "volume": 2981131.0}, {"date": "2026-07-17", "close": 118.91, "volume": 2460693.0}, {"date": "2026-07-20", "close": 119.09, "volume": 2466669.0}, {"date": "2026-07-21", "close": 136.45, "volume": 4396908.0}, {"date": "2026-07-22", "close": 142.68, "volume": 5618413.0}, {"date": "2026-07-23", "close": 131.15, "volume": 3540346.0}, {"date": "2026-07-24", "close": 123.54, "volume": 2351607.0}, {"date": "2026-07-27", "close": 120.2, "volume": 2722945.0}, {"date": "2026-07-28", "close": 112.51, "volume": 3775354.0}, {"date": "2026-07-29", "close": 106.76, "volume": 3266979.0}, {"date": "2026-07-30", "close": 120.23, "volume": 4586437.0}, {"date": "2026-07-31", "close": 117.5, "volume": 6015297.0}, {"date": "2026-08-03", "close": 127.17, "volume": 4901421.0}, {"date": "2026-08-04", "close": 128.89, "volume": 7045216.0}, {"date": "2026-08-05", "close": 124.46, "volume": 3632674.0}, {"date": "2026-08-06", "close": 122.23, "volume": 2080957.0}, {"date": "2026-08-07", "close": 124.15, "volume": 1783411.0}], "refreshing": true}