{"ticker": "ECHO", "overview": {"cik": "1415404", "ticker": "ECHO", "name": "EchoStar CORP", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001697157-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001602724-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001415404-26-000042", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005771", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000457", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005722", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005673", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005609", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001415404-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089370", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0000904548-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089218", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002558", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001415404-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0000904548-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-085813", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001747721-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002030396-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0000904548-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083513", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001470", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-080994", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001197815-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001090537-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1224685.59, "net": -1224685.59, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-13"}, "metrics": {"ticker": "ECHO", "has_prices": true, "as_of": "2026-08-07", "last": 90.04, "prev_close": 87.03, "change": 3.010000000000005, "change_pct": 0.03458577502010807, "session_volume": 4773068.0, "vwap_5": 88.41069748413544, "vwap_20": 89.4603899115706, "vwap_60": 109.72823949618937, "vwap_250": 101.2714936257174, "high_52w": 141.8, "low_52w": 66.93, "avg_volume_20": 5602231.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001697157-26-000007", "src": "INSIDERS", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "William David Wade", "who_key": "Wade William David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 460412.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director sells $460K of ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1697157/000169715726000007/0001697157-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0000902219-26-000244", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP takes a 5.3% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000902219-26-000244-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001602724-26-000004", "src": "INSIDERS", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Stephen J. Bye", "who_key": "BYE STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 764272.8400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director sells $764K of ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1602724/000160272426000004/0001602724-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "13DG-0001104659-26-089218", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 50.9% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-089218-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0000904548-26-000015", "src": "INSIDERS", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "role": "CHAIRMAN, PRES and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on ECHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/000090454826000015/0000904548-26-000015-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "13DG-0001104659-26-085813", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 50.9% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-085813-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0000904548-26-000013", "src": "INSIDERS", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "role": "CHAIRMAN, PRES and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on ECHO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/000090454826000013/0000904548-26-000013-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152141}, {"id": "13DG-0001104659-26-083513", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 50.9% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-083513-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166541}, {"id": "13DG-0000093751-26-000457", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP takes a 6.7% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000093751-26-000457-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13F-93751-0000093751-26-000507-278768106", "src": "13F", "ticker": "ECHO", "cik": "", "company": "EchoStar CORP", "company_raw": "Echostar Corp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 1082184170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street trims Echostar Corp to $1.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-002558", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002558-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000315066-26-001470", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP moves to a 1.8% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000315066-26-001470-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001104659-26-079336", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 51% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-079336-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186701}, {"id": "13DG-0001104659-26-075153", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 51% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-075153-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202541}, {"id": "13DG-0001104659-26-062583", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 51% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-062583-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0000093751-26-000232", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP takes a 9.2% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000093751-26-000232-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0000315066-26-001184", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP moves to a 10.1% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000315066-26-001184-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-000408", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP crosses 5% of ECHO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0002100119-26-000408-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002012383-26-001489", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ECHO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001489-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "13F-93751-0000093751-26-000315-278768106", "src": "13F", "ticker": "ECHO", "cik": "", "company": "EchoStar CORP", "company_raw": "Echostar Corp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1702996920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $1.7B of ECHO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000244", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP takes a 5.3% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000902219-26-000244-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0000093751-26-000457", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP takes a 6.7% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000093751-26-000457-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001104659-26-089218", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 50.9% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-089218-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-002558", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002558-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001104659-26-085813", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 50.9% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-085813-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "13DG-0001104659-26-083513", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 50.9% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-083513-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166541}, {"id": "13DG-0000315066-26-001470", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP moves to a 1.8% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000315066-26-001470-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001104659-26-079336", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 51% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-079336-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186701}, {"id": "13F-93751-0000093751-26-000507-278768106", "src": "13F", "ticker": "ECHO", "cik": "", "company": "EchoStar CORP", "company_raw": "Echostar Corp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 1082184170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street trims Echostar Corp to $1.1B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001104659-26-075153", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 51% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-075153-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202541}, {"id": "13DG-0001104659-26-062583", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "Charles W. Ergen", "who_key": "ERGEN CHARLES W", "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": "Communications Services, NEC", "country": "United States", "headline": "ERGEN CHARLES W moves to a 51% activist stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/904548/0001104659-26-062583-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0000093751-26-000232", "src": "13DG", "ticker": "ECHO", "cik": "1415404", "company": "EchoStar CORP", "company_raw": "EchoStar CORP", "who": "EchoStar Corp", "who_key": "EchoStar CORP", "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": "Communications Services, NEC", "country": "United States", "headline": "EchoStar CORP takes a 9.2% passive stake in ECHO", "source_url": "https://www.sec.gov/Archives/edgar/data/1415404/0000093751-26-000232-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EchoStar Corporation - Common stock", "new_value": "EchoStar CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001415404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001415404", "applied": 1, "detected_at": "2026-09-11T14:35:30.769206"}]}, "key_people": [{"who": "Stephen J. Bye", "who_key": "BYE STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 764272.8400000001, "net": -764272.8400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 764272.8400000001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602724/000160272426000004/0001602724-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 764272.8400000001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602724/000160272426000004/0001602724-26-000004-index.htm"}}, {"who": "William David Wade", "who_key": "Wade William David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 460412.75, "net": -460412.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 460412.75, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1697157/000169715726000007/0001697157-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 460412.75, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1697157/000169715726000007/0001697157-26-000007-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -764272.8400000001}, {"date": "2026-08-13", "net": -460412.75}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001697157-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001602724-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001415404-26-000042", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005771", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000457", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005722", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005673", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005609", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001415404-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089370", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0000904548-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089218", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002558", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001415404-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0000904548-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-085813", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001747721-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0002030396-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0000904548-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083513", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001470", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-080994", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001197815-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001090537-26-000001", "price_sensitive": false}], "performance": {"ticker": "ECHO", "has_prices": true, "summary": {"n": 1, "avg": -0.23088750320321166, "win_rate": 0.0, "best": -0.23088750320321166, "worst": -0.23088750320321166, "as_of": "2026-08-07"}, "buys": [{"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 1702996920.0, "date": "2026-03-31", "score": 0.0, "ref_price": 117.07, "return": -0.23088750320321166}]}, "price_series": [{"date": "2016-08-08", "close": 38.63, "volume": 186093.0}, {"date": "2016-08-09", "close": 39.23, "volume": 221776.0}, {"date": "2016-08-10", "close": 38.19, "volume": 197518.0}, {"date": "2016-08-11", "close": 37.19, "volume": 166639.0}, {"date": "2016-08-12", "close": 36.91, "volume": 160138.0}, {"date": "2016-08-15", "close": 38.53, "volume": 200729.0}, {"date": "2016-08-16", "close": 38.49, "volume": 121335.0}, {"date": "2016-08-17", "close": 38.21, "volume": 134444.0}, {"date": "2016-08-18", "close": 38.55, "volume": 172468.0}, {"date": "2016-08-19", "close": 38.56, "volume": 126221.0}, {"date": "2016-08-22", "close": 38.26, "volume": 81824.0}, {"date": "2016-08-23", "close": 38.56, "volume": 98204.0}, {"date": "2016-08-24", "close": 38.68, "volume": 106746.0}, {"date": "2016-08-25", "close": 38.77, "volume": 161396.0}, {"date": "2016-08-26", "close": 38.3, "volume": 108255.0}, {"date": "2016-08-29", "close": 38.67, "volume": 107099.0}, {"date": "2016-08-30", "close": 38.93, "volume": 137766.0}, {"date": "2016-08-31", "close": 38.76, "volume": 216172.0}, {"date": "2016-09-01", "close": 39.16, "volume": 253152.0}, {"date": "2016-09-02", "close": 39.47, "volume": 137006.0}, {"date": "2016-09-06", "close": 39.06, "volume": 234210.0}, {"date": "2016-09-07", "close": 39.31, "volume": 274038.0}, {"date": "2016-09-08", "close": 39.38, "volume": 158165.0}, {"date": "2016-09-09", "close": 38.69, "volume": 227837.0}, {"date": "2016-09-12", "close": 39.3, "volume": 150603.0}, {"date": "2016-09-13", "close": 39.16, "volume": 197815.0}, {"date": "2016-09-14", "close": 38.41, "volume": 166183.0}, {"date": "2016-09-15", "close": 38.55, "volume": 184659.0}, {"date": "2016-09-16", "close": 38.6, "volume": 675477.0}, {"date": "2016-09-19", "close": 39.86, "volume": 175349.0}, {"date": "2016-09-20", "close": 39.67, "volume": 154021.0}, {"date": "2016-09-21", "close": 40.11, "volume": 157925.0}, {"date": "2016-09-22", "close": 41.05, "volume": 191060.0}, {"date": "2016-09-23", "close": 41.07, "volume": 224148.0}, {"date": "2016-09-26", "close": 41.23, "volume": 264525.0}, {"date": "2016-09-27", "close": 41.52, "volume": 269581.0}, {"date": "2016-09-28", "close": 42.12, "volume": 192205.0}, {"date": "2016-09-29", "close": 42.5, "volume": 222604.0}, {"date": "2016-09-30", "close": 43.83, "volume": 334843.0}, {"date": "2016-10-03", "close": 43.6, "volume": 264029.0}, {"date": "2016-10-04", "close": 43.83, "volume": 307126.0}, {"date": "2016-10-05", "close": 44.77, "volume": 187132.0}, {"date": "2016-10-06", "close": 47.41, "volume": 644533.0}, {"date": "2016-10-07", "close": 46.96, "volume": 278110.0}, {"date": "2016-10-10", "close": 47.29, "volume": 171571.0}, {"date": "2016-10-11", "close": 46.62, "volume": 184044.0}, {"date": "2016-10-12", "close": 45.55, "volume": 215076.0}, {"date": "2016-10-13", "close": 45.56, "volume": 110295.0}, {"date": "2016-10-14", "close": 45.79, "volume": 144384.0}, {"date": "2016-10-17", "close": 45.89, "volume": 202177.0}, {"date": "2016-10-18", "close": 45.84, "volume": 109723.0}, {"date": "2016-10-19", "close": 46.02, "volume": 129413.0}, {"date": "2016-10-20", "close": 46.02, "volume": 74115.0}, {"date": "2016-10-21", "close": 46.62, "volume": 194238.0}, {"date": "2016-10-24", "close": 46.73, "volume": 113102.0}, {"date": "2016-10-25", "close": 46.4, "volume": 126200.0}, {"date": "2016-10-26", "close": 46.7, "volume": 114927.0}, {"date": "2016-10-27", "close": 46.38, "volume": 118485.0}, {"date": "2016-10-28", "close": 46.43, "volume": 113361.0}, {"date": "2016-10-31", "close": 46.74, "volume": 177991.0}, {"date": "2016-11-01", "close": 45.85, "volume": 155214.0}, {"date": "2016-11-02", "close": 45.27, "volume": 131103.0}, {"date": "2016-11-03", "close": 45.27, "volume": 84302.0}, {"date": "2016-11-04", "close": 45.38, "volume": 184216.0}, {"date": "2016-11-07", "close": 46.05, "volume": 200649.0}, {"date": "2016-11-08", "close": 46.83, "volume": 300076.0}, {"date": "2016-11-09", "close": 48.21, "volume": 163168.0}, {"date": "2016-11-10", "close": 49.48, "volume": 288696.0}, {"date": "2016-11-11", "close": 50.19, "volume": 204251.0}, {"date": "2016-11-14", "close": 50.39, "volume": 207176.0}, {"date": "2016-11-15", "close": 50.15, "volume": 202845.0}, {"date": "2016-11-16", "close": 49.91, "volume": 166648.0}, {"date": "2016-11-17", "close": 49.85, "volume": 109175.0}, {"date": "2016-11-18", "close": 49.94, "volume": 133986.0}, {"date": "2016-11-21", "close": 50.3, "volume": 124860.0}, {"date": "2016-11-22", "close": 50.36, "volume": 109891.0}, {"date": "2016-11-23", "close": 50.43, "volume": 122727.0}, {"date": "2016-11-25", "close": 50.76, "volume": 59695.0}, {"date": "2016-11-28", "close": 50.3, "volume": 93982.0}, {"date": "2016-11-29", "close": 50.25, "volume": 76223.0}, {"date": "2016-11-30", "close": 51.0, "volume": 277316.0}, {"date": "2016-12-01", "close": 51.81, "volume": 239458.0}, {"date": "2016-12-02", "close": 50.79, "volume": 190466.0}, {"date": "2016-12-05", "close": 51.65, "volume": 131609.0}, {"date": "2016-12-06", "close": 52.0, "volume": 78535.0}, {"date": "2016-12-07", "close": 52.64, "volume": 96509.0}, {"date": "2016-12-08", "close": 53.35, "volume": 103664.0}, {"date": "2016-12-09", "close": 52.92, "volume": 111654.0}, {"date": "2016-12-12", "close": 52.24, "volume": 77235.0}, {"date": "2016-12-13", "close": 51.88, "volume": 106972.0}, {"date": "2016-12-14", "close": 51.83, "volume": 105212.0}, {"date": "2016-12-15", "close": 52.44, "volume": 98699.0}, {"date": "2016-12-16", "close": 52.38, "volume": 151258.0}, {"date": "2016-12-19", "close": 52.66, "volume": 90066.0}, {"date": "2016-12-20", "close": 52.72, "volume": 75580.0}, {"date": "2016-12-21", "close": 52.03, "volume": 147156.0}, {"date": "2016-12-22", "close": 52.1, "volume": 100232.0}, {"date": "2016-12-23", "close": 51.94, "volume": 48837.0}, {"date": "2016-12-27", "close": 51.97, "volume": 109709.0}, {"date": "2016-12-28", "close": 52.04, "volume": 85704.0}, {"date": "2016-12-29", "close": 51.79, "volume": 66093.0}, {"date": "2016-12-30", "close": 51.39, "volume": 168788.0}, {"date": "2017-01-03", "close": 51.61, "volume": 123159.0}, {"date": "2017-01-04", "close": 51.68, "volume": 168836.0}, {"date": "2017-01-05", "close": 51.6, "volume": 83654.0}, {"date": "2017-01-06", "close": 50.92, "volume": 128250.0}, {"date": "2017-01-09", "close": 50.93, "volume": 103389.0}, {"date": "2017-01-10", "close": 51.52, "volume": 93906.0}, {"date": "2017-01-11", "close": 52.41, "volume": 130767.0}, {"date": "2017-01-12", "close": 52.79, "volume": 107489.0}, {"date": "2017-01-13", "close": 52.95, "volume": 155537.0}, {"date": "2017-01-17", "close": 53.0, "volume": 168477.0}, {"date": "2017-01-18", "close": 53.39, "volume": 187280.0}, {"date": "2017-01-19", "close": 53.47, "volume": 153269.0}, {"date": "2017-01-20", "close": 53.44, "volume": 156227.0}, {"date": "2017-01-23", "close": 52.28, "volume": 106433.0}, {"date": "2017-01-24", "close": 52.54, "volume": 102017.0}, {"date": "2017-01-25", "close": 53.13, "volume": 91224.0}, {"date": "2017-01-26", "close": 52.87, "volume": 134908.0}, {"date": "2017-01-27", "close": 52.66, "volume": 270210.0}, {"date": "2017-01-30", "close": 51.26, "volume": 156465.0}, {"date": "2017-01-31", "close": 50.93, "volume": 161962.0}, {"date": "2017-02-01", "close": 55.06, "volume": 733172.0}, {"date": "2017-02-02", "close": 56.0, "volume": 345692.0}, {"date": "2017-02-03", "close": 56.05, "volume": 212651.0}, {"date": "2017-02-06", "close": 55.4, "volume": 225018.0}, {"date": "2017-02-07", "close": 54.17, "volume": 252134.0}, {"date": "2017-02-08", "close": 53.18, "volume": 260399.0}, {"date": "2017-02-09", "close": 53.18, "volume": 174452.0}, {"date": "2017-02-10", "close": 53.81, "volume": 136783.0}, {"date": "2017-02-13", "close": 53.83, "volume": 109643.0}, {"date": "2017-02-14", "close": 53.99, "volume": 89264.0}, {"date": "2017-02-15", "close": 53.69, "volume": 90744.0}, {"date": "2017-02-16", "close": 54.5, "volume": 222762.0}, {"date": "2017-02-17", "close": 55.12, "volume": 188744.0}, {"date": "2017-02-21", "close": 55.35, "volume": 162856.0}, {"date": "2017-02-22", "close": 55.53, "volume": 142821.0}, {"date": "2017-02-23", "close": 55.24, "volume": 244783.0}, {"date": "2017-02-24", "close": 56.25, "volume": 336130.0}, {"date": "2017-02-27", "close": 55.29, "volume": 302088.0}, {"date": "2017-02-28", "close": 53.27, "volume": 623726.0}, {"date": "2017-03-01", "close": 54.08, "volume": 201165.0}, {"date": "2017-03-02", "close": 53.99, "volume": 199065.0}, {"date": "2017-03-03", "close": 53.61, "volume": 167230.0}, {"date": "2017-03-06", "close": 52.55, "volume": 184507.0}, {"date": "2017-03-07", "close": 52.52, "volume": 215876.0}, {"date": "2017-03-08", "close": 53.37, "volume": 134853.0}, {"date": "2017-03-09", "close": 53.33, "volume": 106054.0}, {"date": "2017-03-10", "close": 53.72, "volume": 117559.0}, {"date": "2017-03-13", "close": 54.04, "volume": 207660.0}, {"date": "2017-03-14", "close": 54.96, "volume": 269218.0}, {"date": "2017-03-15", "close": 55.0, "volume": 329003.0}, {"date": "2017-03-16", "close": 55.17, "volume": 114703.0}, {"date": "2017-03-17", "close": 55.27, "volume": 456647.0}, {"date": "2017-03-20", "close": 55.48, "volume": 129604.0}, {"date": "2017-03-21", "close": 54.89, "volume": 306873.0}, {"date": "2017-03-22", "close": 54.99, "volume": 526367.0}, {"date": "2017-03-23", "close": 55.13, "volume": 232951.0}, {"date": "2017-03-24", "close": 55.18, "volume": 287091.0}, {"date": "2017-03-27", "close": 54.59, "volume": 213466.0}, {"date": "2017-03-28", "close": 54.43, "volume": 486389.0}, {"date": "2017-03-29", "close": 55.09, "volume": 165573.0}, {"date": "2017-03-30", "close": 55.9, "volume": 138529.0}, {"date": "2017-03-31", "close": 56.95, "volume": 278530.0}, {"date": "2017-04-03", "close": 56.73, "volume": 286618.0}, {"date": "2017-04-04", "close": 56.97, "volume": 269042.0}, {"date": "2017-04-05", "close": 55.92, "volume": 555992.0}, {"date": "2017-04-06", "close": 56.36, "volume": 98238.0}, {"date": "2017-04-07", "close": 56.58, "volume": 134219.0}, {"date": "2017-04-10", "close": 56.83, "volume": 108581.0}, {"date": "2017-04-11", "close": 56.79, "volume": 114837.0}, {"date": "2017-04-12", "close": 56.38, "volume": 95766.0}, {"date": "2017-04-13", "close": 55.41, "volume": 87777.0}, {"date": "2017-04-17", "close": 56.58, "volume": 150028.0}, {"date": "2017-04-18", "close": 56.55, "volume": 216287.0}, {"date": "2017-04-19", "close": 57.07, "volume": 176475.0}, {"date": "2017-04-20", "close": 57.5, "volume": 103267.0}, {"date": "2017-04-21", "close": 56.9, "volume": 107568.0}, {"date": "2017-04-24", "close": 57.09, "volume": 226470.0}, {"date": "2017-04-25", "close": 58.14, "volume": 233718.0}, {"date": "2017-04-26", "close": 58.4, "volume": 161135.0}, {"date": "2017-04-27", "close": 58.2, "volume": 129348.0}, {"date": "2017-04-28", "close": 57.56, "volume": 124173.0}, {"date": "2017-05-01", "close": 58.11, "volume": 173487.0}, {"date": "2017-05-02", "close": 58.59, "volume": 150401.0}, {"date": "2017-05-03", "close": 57.74, "volume": 198437.0}, {"date": "2017-05-04", "close": 57.38, "volume": 127332.0}, {"date": "2017-05-05", "close": 58.74, "volume": 124797.0}, {"date": "2017-05-08", "close": 58.87, "volume": 71955.0}, {"date": "2017-05-09", "close": 58.61, "volume": 164857.0}, {"date": "2017-05-10", "close": 57.44, "volume": 400561.0}, {"date": "2017-05-11", "close": 56.9, "volume": 144687.0}, {"date": "2017-05-12", "close": 56.75, "volume": 148259.0}, {"date": "2017-05-15", "close": 57.61, "volume": 167982.0}, {"date": "2017-05-16", "close": 57.94, "volume": 137034.0}, {"date": "2017-05-17", "close": 56.96, "volume": 148945.0}, {"date": "2017-05-18", "close": 57.43, "volume": 148758.0}, {"date": "2017-05-19", "close": 58.03, "volume": 122883.0}, {"date": "2017-05-22", "close": 58.74, "volume": 147076.0}, {"date": "2017-05-23", "close": 58.68, "volume": 239016.0}, {"date": "2017-05-24", "close": 59.04, "volume": 156300.0}, {"date": "2017-05-25", "close": 59.1, "volume": 95542.0}, {"date": "2017-05-26", "close": 59.31, "volume": 142762.0}, {"date": "2017-05-30", "close": 58.67, "volume": 77239.0}, {"date": "2017-05-31", "close": 59.05, "volume": 167104.0}, {"date": "2017-06-01", "close": 60.15, "volume": 183240.0}, {"date": "2017-06-02", "close": 61.15, "volume": 212933.0}, {"date": "2017-06-05", "close": 61.36, "volume": 168085.0}, {"date": "2017-06-06", "close": 60.94, "volume": 198434.0}, {"date": "2017-06-07", "close": 60.4, "volume": 122015.0}, {"date": "2017-06-08", "close": 61.91, "volume": 154554.0}, {"date": "2017-06-09", "close": 61.46, "volume": 164190.0}, {"date": "2017-06-12", "close": 61.15, "volume": 113080.0}, {"date": "2017-06-13", "close": 61.64, "volume": 128676.0}, {"date": "2017-06-14", "close": 61.79, "volume": 150040.0}, {"date": "2017-06-15", "close": 61.48, "volume": 154335.0}, {"date": "2017-06-16", "close": 60.75, "volume": 633178.0}, {"date": "2017-06-19", "close": 62.25, "volume": 214463.0}, {"date": "2017-06-20", "close": 60.99, "volume": 108812.0}, {"date": "2017-06-21", "close": 60.81, "volume": 192969.0}, {"date": "2017-06-22", "close": 60.48, "volume": 147114.0}, {"date": "2017-06-23", "close": 60.7, "volume": 201133.0}, {"date": "2017-06-26", "close": 60.94, "volume": 102736.0}, {"date": "2017-06-27", "close": 60.14, "volume": 101927.0}, {"date": "2017-06-28", "close": 61.16, "volume": 234103.0}, {"date": "2017-06-29", "close": 60.87, "volume": 187621.0}, {"date": "2017-06-30", "close": 60.7, "volume": 337983.0}, {"date": "2017-07-03", "close": 60.4, "volume": 68666.0}, {"date": "2017-07-05", "close": 60.17, "volume": 182267.0}, {"date": "2017-07-06", "close": 59.24, "volume": 221939.0}, {"date": "2017-07-07", "close": 60.04, "volume": 105226.0}, {"date": "2017-07-10", "close": 59.88, "volume": 154120.0}, {"date": "2017-07-11", "close": 59.8, "volume": 122509.0}, {"date": "2017-07-12", "close": 60.29, "volume": 136129.0}, {"date": "2017-07-13", "close": 59.88, "volume": 116259.0}, {"date": "2017-07-14", "close": 60.45, "volume": 153311.0}, {"date": "2017-07-17", "close": 60.82, "volume": 108410.0}, {"date": "2017-07-18", "close": 60.17, "volume": 82051.0}, {"date": "2017-07-19", "close": 61.02, "volume": 142332.0}, {"date": "2017-07-20", "close": 61.08, "volume": 63091.0}, {"date": "2017-07-21", "close": 61.29, "volume": 83977.0}, {"date": "2017-07-24", "close": 61.4, "volume": 79933.0}, {"date": "2017-07-25", "close": 61.49, "volume": 169440.0}, {"date": "2017-07-26", "close": 61.3, "volume": 80068.0}, {"date": "2017-07-27", "close": 61.06, "volume": 115133.0}, {"date": "2017-07-28", "close": 61.13, "volume": 83362.0}, {"date": "2017-07-31", "close": 60.73, "volume": 144161.0}, {"date": "2017-08-01", "close": 61.05, "volume": 217070.0}, {"date": "2017-08-02", "close": 60.89, "volume": 133237.0}, {"date": "2017-08-03", "close": 60.39, "volume": 84960.0}, {"date": "2017-08-04", "close": 60.28, "volume": 77590.0}, {"date": "2017-08-07", "close": 60.2, "volume": 159241.0}, {"date": "2017-08-08", "close": 60.06, "volume": 119818.0}, {"date": "2017-08-09", "close": 56.87, "volume": 222744.0}, {"date": "2017-08-10", "close": 56.66, "volume": 188652.0}, {"date": "2017-08-11", "close": 56.8, "volume": 112322.0}, {"date": "2017-08-14", "close": 58.21, "volume": 151978.0}, {"date": "2017-08-15", "close": 57.7, "volume": 111040.0}, {"date": "2017-08-16", "close": 58.05, "volume": 159524.0}, {"date": "2017-08-17", "close": 57.63, "volume": 156538.0}, {"date": "2017-08-18", "close": 56.94, "volume": 80453.0}, {"date": "2017-08-21", "close": 56.43, "volume": 81385.0}, {"date": "2017-08-22", "close": 57.04, "volume": 86078.0}, {"date": "2017-08-23", "close": 57.61, "volume": 95332.0}, {"date": "2017-08-24", "close": 59.02, "volume": 264750.0}, {"date": "2017-08-25", "close": 58.91, "volume": 83805.0}, {"date": "2017-08-28", "close": 58.4, "volume": 125929.0}, {"date": "2017-08-29", "close": 58.52, "volume": 105261.0}, {"date": "2017-08-30", "close": 59.15, "volume": 105594.0}, {"date": "2017-08-31", "close": 60.3, "volume": 117008.0}, {"date": "2017-09-01", "close": 59.8, "volume": 101684.0}, {"date": "2017-09-05", "close": 58.5, "volume": 194449.0}, {"date": "2017-09-06", "close": 58.04, "volume": 90218.0}, {"date": "2017-09-07", "close": 56.7, "volume": 187821.0}, {"date": "2017-09-08", "close": 56.13, "volume": 144505.0}, {"date": "2017-09-11", "close": 56.25, "volume": 137484.0}, {"date": "2017-09-12", "close": 56.67, "volume": 189109.0}, {"date": "2017-09-13", "close": 56.74, "volume": 79011.0}, {"date": "2017-09-14", "close": 56.95, "volume": 90778.0}, {"date": "2017-09-15", "close": 57.57, "volume": 201446.0}, {"date": "2017-09-18", "close": 57.45, "volume": 153697.0}, {"date": "2017-09-19", "close": 57.86, "volume": 76407.0}, {"date": "2017-09-20", "close": 57.9, "volume": 63250.0}, {"date": "2017-09-21", "close": 58.07, "volume": 69283.0}, {"date": "2017-09-22", "close": 57.76, "volume": 65977.0}, {"date": "2017-09-25", "close": 56.78, "volume": 92234.0}, {"date": "2017-09-26", "close": 56.59, "volume": 79348.0}, {"date": "2017-09-27", "close": 57.34, "volume": 117219.0}, {"date": "2017-09-28", "close": 57.13, "volume": 82480.0}, {"date": "2017-09-29", "close": 57.23, "volume": 69799.0}, {"date": "2017-10-02", "close": 57.04, "volume": 141201.0}, {"date": "2017-10-03", "close": 57.28, "volume": 169750.0}, {"date": "2017-10-04", "close": 56.89, "volume": 248911.0}, {"date": "2017-10-05", "close": 56.44, "volume": 102014.0}, {"date": "2017-10-06", "close": 56.6, "volume": 173058.0}, {"date": "2017-10-09", "close": 56.25, "volume": 68785.0}, {"date": "2017-10-10", "close": 56.31, "volume": 66238.0}, {"date": "2017-10-11", "close": 55.98, "volume": 133721.0}, {"date": "2017-10-12", "close": 55.67, "volume": 99187.0}, {"date": "2017-10-13", "close": 55.3, "volume": 104917.0}, {"date": "2017-10-16", "close": 54.45, "volume": 106746.0}, {"date": "2017-10-17", "close": 54.78, "volume": 167782.0}, {"date": "2017-10-18", "close": 54.61, "volume": 96924.0}, {"date": "2017-10-19", "close": 54.32, "volume": 113763.0}, {"date": "2017-10-20", "close": 54.89, "volume": 81203.0}, {"date": "2017-10-23", "close": 54.71, "volume": 66697.0}, {"date": "2017-10-24", "close": 54.89, "volume": 70510.0}, {"date": "2017-10-25", "close": 54.49, "volume": 56992.0}, {"date": "2017-10-26", "close": 54.55, "volume": 104023.0}, {"date": "2017-10-27", "close": 56.04, "volume": 133349.0}, {"date": "2017-10-30", "close": 55.7, "volume": 100937.0}, {"date": "2017-10-31", "close": 55.95, "volume": 124894.0}, {"date": "2017-11-01", "close": 53.95, "volume": 251714.0}, {"date": "2017-11-02", "close": 53.02, "volume": 279289.0}, {"date": "2017-11-03", "close": 52.48, "volume": 110611.0}, {"date": "2017-11-06", "close": 53.86, "volume": 87683.0}, {"date": "2017-11-07", "close": 53.88, "volume": 161320.0}, {"date": "2017-11-08", "close": 56.95, "volume": 259541.0}, {"date": "2017-11-09", "close": 54.77, "volume": 159512.0}, {"date": "2017-11-10", "close": 55.69, "volume": 116658.0}, {"date": "2017-11-13", "close": 55.39, "volume": 136985.0}, {"date": "2017-11-14", "close": 58.87, "volume": 356859.0}, {"date": "2017-11-15", "close": 57.93, "volume": 184268.0}, {"date": "2017-11-16", "close": 59.2, "volume": 177885.0}, {"date": "2017-11-17", "close": 59.87, "volume": 154035.0}, {"date": "2017-11-20", "close": 59.58, "volume": 119069.0}, {"date": "2017-11-21", "close": 59.99, "volume": 65500.0}, {"date": "2017-11-22", "close": 59.6, "volume": 95807.0}, {"date": "2017-11-24", "close": 59.61, "volume": 75716.0}, {"date": "2017-11-27", "close": 59.29, "volume": 110896.0}, {"date": "2017-11-28", "close": 60.65, "volume": 162742.0}, {"date": "2017-11-29", "close": 60.65, "volume": 153395.0}, {"date": "2017-11-30", "close": 59.85, "volume": 159663.0}, {"date": "2017-12-01", "close": 60.35, "volume": 152562.0}, {"date": "2017-12-04", "close": 59.54, "volume": 169283.0}, {"date": "2017-12-05", "close": 58.8, "volume": 150099.0}, {"date": "2017-12-06", "close": 58.17, "volume": 97851.0}, {"date": "2017-12-07", "close": 58.3, "volume": 92935.0}, {"date": "2017-12-08", "close": 58.74, "volume": 78696.0}, {"date": "2017-12-11", "close": 59.22, "volume": 88884.0}, {"date": "2017-12-12", "close": 58.52, "volume": 95710.0}, {"date": "2017-12-13", "close": 59.26, "volume": 149609.0}, {"date": "2017-12-14", "close": 58.98, "volume": 115246.0}, {"date": "2017-12-15", "close": 59.1, "volume": 182278.0}, {"date": "2017-12-18", "close": 59.61, "volume": 91507.0}, {"date": "2017-12-19", "close": 58.71, "volume": 123526.0}, {"date": "2017-12-20", "close": 59.08, "volume": 158979.0}, {"date": "2017-12-21", "close": 59.05, "volume": 106605.0}, {"date": "2017-12-22", "close": 58.9, "volume": 85406.0}, {"date": "2017-12-26", "close": 58.9, "volume": 94355.0}, {"date": "2017-12-27", "close": 59.22, "volume": 77588.0}, {"date": "2017-12-28", "close": 59.45, "volume": 57728.0}, {"date": "2017-12-29", "close": 59.9, "volume": 131443.0}, {"date": "2018-01-02", "close": 59.18, "volume": 143701.0}, {"date": "2018-01-03", "close": 59.13, "volume": 354827.0}, {"date": "2018-01-04", "close": 59.62, "volume": 216379.0}, {"date": "2018-01-05", "close": 60.65, "volume": 128237.0}, {"date": "2018-01-08", "close": 61.04, "volume": 122257.0}, {"date": "2018-01-09", "close": 61.26, "volume": 191230.0}, {"date": "2018-01-10", "close": 59.85, "volume": 134732.0}, {"date": "2018-01-11", "close": 60.96, "volume": 73772.0}, {"date": "2018-01-12", "close": 61.45, "volume": 61845.0}, {"date": "2018-01-16", "close": 60.99, "volume": 193276.0}, {"date": "2018-01-17", "close": 61.46, "volume": 93755.0}, {"date": "2018-01-18", "close": 61.21, "volume": 48358.0}, {"date": "2018-01-19", "close": 61.78, "volume": 48159.0}, {"date": "2018-01-22", "close": 61.76, "volume": 99702.0}, {"date": "2018-01-23", "close": 61.85, "volume": 120978.0}, {"date": "2018-01-24", "close": 60.98, "volume": 75137.0}, {"date": "2018-01-25", "close": 61.2, "volume": 103106.0}, {"date": "2018-01-26", "close": 61.1, "volume": 138971.0}, {"date": "2018-01-29", "close": 60.92, "volume": 63835.0}, {"date": "2018-01-30", "close": 61.44, "volume": 158922.0}, {"date": "2018-01-31", "close": 61.06, "volume": 154030.0}, {"date": "2018-02-01", "close": 61.96, "volume": 96857.0}, {"date": "2018-02-02", "close": 61.23, "volume": 97853.0}, {"date": "2018-02-05", "close": 58.48, "volume": 170899.0}, {"date": "2018-02-06", "close": 58.94, "volume": 185407.0}, {"date": "2018-02-07", "close": 59.2, "volume": 152195.0}, {"date": "2018-02-08", "close": 58.01, "volume": 153027.0}, {"date": "2018-02-09", "close": 56.52, "volume": 205715.0}, {"date": "2018-02-12", "close": 57.14, "volume": 133574.0}, {"date": "2018-02-13", "close": 56.91, "volume": 142225.0}, {"date": "2018-02-14", "close": 57.42, "volume": 108335.0}, {"date": "2018-02-15", "close": 59.14, "volume": 155461.0}, {"date": "2018-02-16", "close": 59.78, "volume": 218465.0}, {"date": "2018-02-20", "close": 59.54, "volume": 160700.0}, {"date": "2018-02-21", "close": 59.85, "volume": 152562.0}, {"date": "2018-02-22", "close": 57.71, "volume": 256718.0}, {"date": "2018-02-23", "close": 59.72, "volume": 159286.0}, {"date": "2018-02-26", "close": 59.13, "volume": 234382.0}, {"date": "2018-02-27", "close": 58.5, "volume": 170787.0}, {"date": "2018-02-28", "close": 58.02, "volume": 281663.0}, {"date": "2018-03-01", "close": 56.63, "volume": 240792.0}, {"date": "2018-03-02", "close": 57.03, "volume": 116634.0}, {"date": "2018-03-05", "close": 58.07, "volume": 143300.0}, {"date": "2018-03-06", "close": 58.03, "volume": 152849.0}, {"date": "2018-03-07", "close": 58.32, "volume": 102237.0}, {"date": "2018-03-08", "close": 58.44, "volume": 129288.0}, {"date": "2018-03-09", "close": 58.4, "volume": 113957.0}, {"date": "2018-03-12", "close": 58.96, "volume": 194476.0}, {"date": "2018-03-13", "close": 58.05, "volume": 271989.0}, {"date": "2018-03-14", "close": 58.09, "volume": 284234.0}, {"date": "2018-03-15", "close": 57.5, "volume": 119582.0}, {"date": "2018-03-16", "close": 57.68, "volume": 253303.0}, {"date": "2018-03-19", "close": 57.06, "volume": 118040.0}, {"date": "2018-03-20", "close": 56.4, "volume": 175039.0}, {"date": "2018-03-21", "close": 56.71, "volume": 190482.0}, {"date": "2018-03-22", "close": 55.2, "volume": 198509.0}, {"date": "2018-03-23", "close": 53.6, "volume": 213693.0}, {"date": "2018-03-26", "close": 54.01, "volume": 184566.0}, {"date": "2018-03-27", "close": 53.0, "volume": 226379.0}, {"date": "2018-03-28", "close": 52.61, "volume": 192459.0}, {"date": "2018-03-29", "close": 52.77, "volume": 265187.0}, {"date": "2018-04-02", "close": 52.14, "volume": 236182.0}, {"date": "2018-04-03", "close": 54.69, "volume": 449765.0}, {"date": "2018-04-04", "close": 54.92, "volume": 1244120.0}, {"date": "2018-04-05", "close": 54.56, "volume": 453827.0}, {"date": "2018-04-06", "close": 53.71, "volume": 275514.0}, {"date": "2018-04-09", "close": 54.17, "volume": 185702.0}, {"date": "2018-04-10", "close": 54.99, "volume": 277422.0}, {"date": "2018-04-11", "close": 54.98, "volume": 210693.0}, {"date": "2018-04-12", "close": 54.9, "volume": 183620.0}, {"date": "2018-04-13", "close": 54.6, "volume": 141642.0}, {"date": "2018-04-16", "close": 55.16, "volume": 244863.0}, {"date": "2018-04-17", "close": 55.54, "volume": 240332.0}, {"date": "2018-04-18", "close": 55.66, "volume": 252290.0}, {"date": "2018-04-19", "close": 55.25, "volume": 120098.0}, {"date": "2018-04-20", "close": 54.95, "volume": 244314.0}, {"date": "2018-04-23", "close": 54.85, "volume": 154652.0}, {"date": "2018-04-24", "close": 54.66, "volume": 146879.0}, {"date": "2018-04-25", "close": 53.67, "volume": 165586.0}, {"date": "2018-04-26", "close": 53.57, "volume": 157068.0}, {"date": "2018-04-27", "close": 53.22, "volume": 232820.0}, {"date": "2018-04-30", "close": 52.54, "volume": 233772.0}, {"date": "2018-05-01", "close": 52.51, "volume": 231464.0}, {"date": "2018-05-02", "close": 52.26, "volume": 185531.0}, {"date": "2018-05-03", "close": 51.79, "volume": 272199.0}, {"date": "2018-05-04", "close": 52.13, "volume": 219071.0}, {"date": "2018-05-07", "close": 52.05, "volume": 397101.0}, {"date": "2018-05-08", "close": 51.27, "volume": 270163.0}, {"date": "2018-05-09", "close": 51.45, "volume": 334988.0}, {"date": "2018-05-10", "close": 51.86, "volume": 261091.0}, {"date": "2018-05-11", "close": 52.49, "volume": 572091.0}, {"date": "2018-05-14", "close": 51.9, "volume": 494955.0}, {"date": "2018-05-15", "close": 51.07, "volume": 232196.0}, {"date": "2018-05-16", "close": 50.89, "volume": 178660.0}, {"date": "2018-05-17", "close": 50.95, "volume": 207146.0}, {"date": "2018-05-18", "close": 50.52, "volume": 235971.0}, {"date": "2018-05-21", "close": 50.4, "volume": 178431.0}, {"date": "2018-05-22", "close": 49.98, "volume": 222823.0}, {"date": "2018-05-23", "close": 48.81, "volume": 333810.0}, {"date": "2018-05-24", "close": 48.52, "volume": 393373.0}, {"date": "2018-05-25", "close": 48.01, "volume": 333171.0}, {"date": "2018-05-29", "close": 48.02, "volume": 192772.0}, {"date": "2018-05-30", "close": 47.59, "volume": 159662.0}, {"date": "2018-05-31", "close": 47.04, "volume": 485467.0}, {"date": "2018-06-01", "close": 47.25, "volume": 255357.0}, {"date": "2018-06-04", "close": 48.03, "volume": 529185.0}, {"date": "2018-06-05", "close": 47.85, "volume": 234709.0}, {"date": "2018-06-06", "close": 48.13, "volume": 344225.0}, {"date": "2018-06-07", "close": 47.49, "volume": 210197.0}, {"date": "2018-06-08", "close": 47.06, "volume": 369898.0}, {"date": "2018-06-11", "close": 46.76, "volume": 233133.0}, {"date": "2018-06-12", "close": 46.0, "volume": 425060.0}, {"date": "2018-06-13", "close": 46.6, "volume": 465435.0}, {"date": "2018-06-14", "close": 46.75, "volume": 239229.0}, {"date": "2018-06-15", "close": 46.27, "volume": 611749.0}, {"date": "2018-06-18", "close": 45.92, "volume": 449728.0}, {"date": "2018-06-19", "close": 45.68, "volume": 316128.0}, {"date": "2018-06-20", "close": 45.5, "volume": 249709.0}, {"date": "2018-06-21", "close": 45.23, "volume": 458960.0}, {"date": "2018-06-22", "close": 45.16, "volume": 453613.0}, {"date": "2018-06-25", "close": 45.43, "volume": 217537.0}, {"date": "2018-06-26", "close": 44.88, "volume": 345653.0}, {"date": "2018-06-27", "close": 44.66, "volume": 602141.0}, {"date": "2018-06-28", "close": 44.79, "volume": 454155.0}, {"date": "2018-06-29", "close": 44.4, "volume": 270783.0}, {"date": "2018-07-02", "close": 44.3, "volume": 377592.0}, {"date": "2018-07-03", "close": 45.06, "volume": 183080.0}, {"date": "2018-07-05", "close": 45.45, "volume": 468501.0}, {"date": "2018-07-06", "close": 46.3, "volume": 210012.0}, {"date": "2018-07-09", "close": 47.26, "volume": 463571.0}, {"date": "2018-07-10", "close": 47.28, "volume": 320879.0}, {"date": "2018-07-11", "close": 46.87, "volume": 256663.0}, {"date": "2018-07-12", "close": 47.34, "volume": 297126.0}, {"date": "2018-07-13", "close": 47.17, "volume": 135177.0}, {"date": "2018-07-16", "close": 46.57, "volume": 162377.0}, {"date": "2018-07-17", "close": 46.01, "volume": 144784.0}, {"date": "2018-07-18", "close": 45.8, "volume": 169694.0}, {"date": "2018-07-19", "close": 45.81, "volume": 249500.0}, {"date": "2018-07-20", "close": 45.29, "volume": 171611.0}, {"date": "2018-07-23", "close": 45.35, "volume": 171067.0}, {"date": "2018-07-24", "close": 45.11, "volume": 122104.0}, {"date": "2018-07-25", "close": 44.68, "volume": 156520.0}, {"date": "2018-07-26", "close": 44.67, "volume": 183846.0}, {"date": "2018-07-27", "close": 44.32, "volume": 280708.0}, {"date": "2018-07-30", "close": 44.53, "volume": 131383.0}, {"date": "2018-07-31", "close": 44.99, "volume": 146260.0}, {"date": "2018-08-01", "close": 44.55, "volume": 357918.0}, {"date": "2018-08-02", "close": 44.79, "volume": 104202.0}, {"date": "2018-08-03", "close": 44.87, "volume": 129537.0}, {"date": "2018-08-06", "close": 45.58, "volume": 363678.0}, {"date": "2018-08-07", "close": 48.0, "volume": 612518.0}, {"date": "2018-08-08", "close": 47.74, "volume": 302789.0}, {"date": "2018-08-09", "close": 48.74, "volume": 249670.0}, {"date": "2018-08-10", "close": 47.65, "volume": 227529.0}, {"date": "2018-08-13", "close": 47.76, "volume": 212319.0}, {"date": "2018-08-14", "close": 49.15, "volume": 183732.0}, {"date": "2018-08-15", "close": 47.8, "volume": 179258.0}, {"date": "2018-08-16", "close": 48.44, "volume": 205238.0}, {"date": "2018-08-17", "close": 48.32, "volume": 144006.0}, {"date": "2018-08-20", "close": 48.48, "volume": 134985.0}, {"date": "2018-08-21", "close": 48.97, "volume": 174749.0}, {"date": "2018-08-22", "close": 49.3, "volume": 138570.0}, {"date": "2018-08-23", "close": 48.76, "volume": 223828.0}, {"date": "2018-08-24", "close": 48.86, "volume": 118003.0}, {"date": "2018-08-27", "close": 49.04, "volume": 106612.0}, {"date": "2018-08-28", "close": 48.81, "volume": 134409.0}, {"date": "2018-08-29", "close": 48.97, "volume": 155365.0}, {"date": "2018-08-30", "close": 48.27, "volume": 150395.0}, {"date": "2018-08-31", "close": 48.0, "volume": 150014.0}, {"date": "2018-09-04", "close": 47.47, "volume": 206414.0}, {"date": "2018-09-05", "close": 47.33, "volume": 326470.0}, {"date": "2018-09-06", "close": 47.11, "volume": 112875.0}, {"date": "2018-09-07", "close": 47.17, "volume": 102644.0}, {"date": "2018-09-10", "close": 47.86, "volume": 239196.0}, {"date": "2018-09-11", "close": 47.3, "volume": 188533.0}, {"date": "2018-09-12", "close": 47.74, "volume": 155512.0}, {"date": "2018-09-13", "close": 48.665, "volume": 170486.0}, {"date": "2018-09-14", "close": 48.31, "volume": 279992.0}, {"date": "2018-09-17", "close": 47.93, "volume": 182083.0}, {"date": "2018-09-18", "close": 48.44, "volume": 219701.0}, {"date": "2018-09-19", "close": 48.42, "volume": 278374.0}, {"date": "2018-09-20", "close": 47.77, "volume": 354062.0}, {"date": "2018-09-21", "close": 46.54, "volume": 540888.0}, {"date": "2018-09-24", "close": 46.27, "volume": 441002.0}, {"date": "2018-09-25", "close": 46.51, "volume": 350091.0}, {"date": "2018-09-26", "close": 45.76, "volume": 183301.0}, {"date": "2018-09-27", "close": 45.98, "volume": 207271.0}, {"date": "2018-09-28", "close": 46.37, "volume": 173215.0}, {"date": "2018-10-01", "close": 45.38, "volume": 228148.0}, {"date": "2018-10-02", "close": 45.73, "volume": 183883.0}, {"date": "2018-10-03", "close": 45.97, "volume": 312186.0}, {"date": "2018-10-04", "close": 45.32, "volume": 143214.0}, {"date": "2018-10-05", "close": 44.68, "volume": 246005.0}, {"date": "2018-10-08", "close": 44.52, "volume": 173413.0}, {"date": "2018-10-09", "close": 44.46, "volume": 164354.0}, {"date": "2018-10-10", "close": 43.82, "volume": 350699.0}, {"date": "2018-10-11", "close": 42.82, "volume": 260189.0}, {"date": "2018-10-12", "close": 43.09, "volume": 204712.0}, {"date": "2018-10-15", "close": 43.41, "volume": 272520.0}, {"date": "2018-10-16", "close": 44.63, "volume": 175849.0}, {"date": "2018-10-17", "close": 44.82, "volume": 315202.0}, {"date": "2018-10-18", "close": 43.34, "volume": 139814.0}, {"date": "2018-10-19", "close": 43.33, "volume": 186852.0}, {"date": "2018-10-22", "close": 42.83, "volume": 157098.0}, {"date": "2018-10-23", "close": 41.82, "volume": 307204.0}, {"date": "2018-10-24", "close": 39.49, "volume": 253918.0}, {"date": "2018-10-25", "close": 40.05, "volume": 190891.0}, {"date": "2018-10-26", "close": 38.99, "volume": 298565.0}, {"date": "2018-10-29", "close": 38.23, "volume": 135411.0}, {"date": "2018-10-30", "close": 39.37, "volume": 3450062.0}, {"date": "2018-10-31", "close": 40.55, "volume": 265441.0}, {"date": "2018-11-01", "close": 41.41, "volume": 381360.0}, {"date": "2018-11-02", "close": 41.36, "volume": 209146.0}, {"date": "2018-11-05", "close": 41.01, "volume": 161925.0}, {"date": "2018-11-06", "close": 41.45, "volume": 327542.0}, {"date": "2018-11-07", "close": 42.08, "volume": 159721.0}, {"date": "2018-11-08", "close": 38.21, "volume": 568099.0}, {"date": "2018-11-09", "close": 37.94, "volume": 3445540.0}, {"date": "2018-11-12", "close": 39.19, "volume": 956427.0}, {"date": "2018-11-13", "close": 39.99, "volume": 586462.0}, {"date": "2018-11-14", "close": 40.01, "volume": 602000.0}, {"date": "2018-11-15", "close": 41.52, "volume": 750071.0}, {"date": "2018-11-16", "close": 42.0, "volume": 610171.0}, {"date": "2018-11-19", "close": 41.38, "volume": 587570.0}, {"date": "2018-11-20", "close": 40.67, "volume": 625843.0}, {"date": "2018-11-21", "close": 41.87, "volume": 190191.0}, {"date": "2018-11-23", "close": 41.78, "volume": 80645.0}, {"date": "2018-11-26", "close": 41.99, "volume": 240087.0}, {"date": "2018-11-27", "close": 42.04, "volume": 271807.0}, {"date": "2018-11-28", "close": 42.6, "volume": 223469.0}, {"date": "2018-11-29", "close": 41.69, "volume": 221856.0}, {"date": "2018-11-30", "close": 41.84, "volume": 277398.0}, {"date": "2018-12-03", "close": 42.01, "volume": 254352.0}, {"date": "2018-12-04", "close": 40.25, "volume": 197836.0}, {"date": "2018-12-06", "close": 40.37, "volume": 208821.0}, {"date": "2018-12-07", "close": 39.89, "volume": 406374.0}, {"date": "2018-12-10", "close": 39.82, "volume": 826082.0}, {"date": "2018-12-11", "close": 39.74, "volume": 241722.0}, {"date": "2018-12-12", "close": 39.97, "volume": 296735.0}, {"date": "2018-12-13", "close": 38.99, "volume": 316987.0}, {"date": "2018-12-14", "close": 37.9, "volume": 765768.0}, {"date": "2018-12-17", "close": 36.64, "volume": 554711.0}, {"date": "2018-12-18", "close": 35.9, "volume": 789361.0}, {"date": "2018-12-19", "close": 35.99, "volume": 552587.0}, {"date": "2018-12-20", "close": 35.41, "volume": 338922.0}, {"date": "2018-12-21", "close": 34.63, "volume": 518435.0}, {"date": "2018-12-24", "close": 33.81, "volume": 146871.0}, {"date": "2018-12-26", "close": 34.95, "volume": 368052.0}, {"date": "2018-12-27", "close": 35.18, "volume": 302278.0}, {"date": "2018-12-28", "close": 36.24, "volume": 280413.0}, {"date": "2018-12-31", "close": 36.72, "volume": 275640.0}, {"date": "2019-01-02", "close": 36.9, "volume": 194949.0}, {"date": "2019-01-03", "close": 36.74, "volume": 217975.0}, {"date": "2019-01-04", "close": 38.18, "volume": 433785.0}, {"date": "2019-01-07", "close": 37.68, "volume": 490923.0}, {"date": "2019-01-08", "close": 38.51, "volume": 230778.0}, {"date": "2019-01-09", "close": 38.57, "volume": 234443.0}, {"date": "2019-01-10", "close": 39.0, "volume": 156396.0}, {"date": "2019-01-11", "close": 38.84, "volume": 215467.0}, {"date": "2019-01-14", "close": 38.72, "volume": 293632.0}, {"date": "2019-01-15", "close": 38.83, "volume": 314932.0}, {"date": "2019-01-16", "close": 38.89, "volume": 241938.0}, {"date": "2019-01-17", "close": 38.96, "volume": 449389.0}, {"date": "2019-01-18", "close": 39.5, "volume": 799549.0}, {"date": "2019-01-22", "close": 38.49, "volume": 160460.0}, {"date": "2019-01-23", "close": 38.39, "volume": 243956.0}, {"date": "2019-01-24", "close": 38.91, "volume": 329097.0}, {"date": "2019-01-25", "close": 39.46, "volume": 564549.0}, {"date": "2019-01-28", "close": 39.35, "volume": 962494.0}, {"date": "2019-01-29", "close": 39.96, "volume": 385978.0}, {"date": "2019-01-30", "close": 39.95, "volume": 197844.0}, {"date": "2019-01-31", "close": 40.98, "volume": 297737.0}, {"date": "2019-02-01", "close": 41.23, "volume": 355912.0}, {"date": "2019-02-04", "close": 41.5, "volume": 198288.0}, {"date": "2019-02-05", "close": 41.1, "volume": 384507.0}, {"date": "2019-02-06", "close": 40.94, "volume": 309777.0}, {"date": "2019-02-07", "close": 40.74, "volume": 347220.0}, {"date": "2019-02-08", "close": 41.46, "volume": 326581.0}, {"date": "2019-02-11", "close": 41.55, "volume": 203287.0}, {"date": "2019-02-12", "close": 41.79, "volume": 350396.0}, {"date": "2019-02-13", "close": 41.72, "volume": 327301.0}, {"date": "2019-02-14", "close": 41.82, "volume": 262248.0}, {"date": "2019-02-15", "close": 42.22, "volume": 282770.0}, {"date": "2019-02-19", "close": 42.81, "volume": 419484.0}, {"date": "2019-02-20", "close": 43.65, "volume": 297978.0}, {"date": "2019-02-21", "close": 39.27, "volume": 1205398.0}, {"date": "2019-02-22", "close": 39.67, "volume": 686343.0}, {"date": "2019-02-25", "close": 39.89, "volume": 463049.0}, {"date": "2019-02-26", "close": 39.22, "volume": 525641.0}, {"date": "2019-02-27", "close": 38.87, "volume": 298539.0}, {"date": "2019-02-28", "close": 38.56, "volume": 420097.0}, {"date": "2019-03-01", "close": 38.94, "volume": 308742.0}, {"date": "2019-03-04", "close": 39.03, "volume": 270652.0}, {"date": "2019-03-05", "close": 38.37, "volume": 453808.0}, {"date": "2019-03-06", "close": 37.68, "volume": 254441.0}, {"date": "2019-03-07", "close": 37.49, "volume": 307027.0}, {"date": "2019-03-08", "close": 37.28, "volume": 190931.0}, {"date": "2019-03-11", "close": 37.02, "volume": 409452.0}, {"date": "2019-03-12", "close": 37.11, "volume": 404077.0}, {"date": "2019-03-13", "close": 37.3, "volume": 511549.0}, {"date": "2019-03-14", "close": 37.17, "volume": 644444.0}, {"date": "2019-03-15", "close": 37.19, "volume": 416113.0}, {"date": "2019-03-18", "close": 37.24, "volume": 1009319.0}, {"date": "2019-03-19", "close": 37.28, "volume": 300559.0}, {"date": "2019-03-20", "close": 37.17, "volume": 591564.0}, {"date": "2019-03-21", "close": 37.22, "volume": 478932.0}, {"date": "2019-03-22", "close": 35.89, "volume": 289616.0}, {"date": "2019-03-25", "close": 35.46, "volume": 297938.0}, {"date": "2019-03-26", "close": 36.07, "volume": 345276.0}, {"date": "2019-03-27", "close": 35.9, "volume": 219906.0}, {"date": "2019-03-28", "close": 36.35, "volume": 255040.0}, {"date": "2019-03-29", "close": 36.45, "volume": 260141.0}, {"date": "2019-04-01", "close": 36.91, "volume": 277745.0}, {"date": "2019-04-02", "close": 37.67, "volume": 383109.0}, {"date": "2019-04-03", "close": 37.49, "volume": 626463.0}, {"date": "2019-04-04", "close": 38.84, "volume": 275052.0}, {"date": "2019-04-05", "close": 39.19, "volume": 387471.0}, {"date": "2019-04-08", "close": 39.24, "volume": 158628.0}, {"date": "2019-04-09", "close": 38.68, "volume": 156387.0}, {"date": "2019-04-10", "close": 39.08, "volume": 166728.0}, {"date": "2019-04-11", "close": 39.25, "volume": 246338.0}, {"date": "2019-04-12", "close": 39.58, "volume": 142459.0}, {"date": "2019-04-15", "close": 39.31, "volume": 385074.0}, {"date": "2019-04-16", "close": 40.16, "volume": 365172.0}, {"date": "2019-04-17", "close": 40.3, "volume": 414266.0}, {"date": "2019-04-18", "close": 39.88, "volume": 495570.0}, {"date": "2019-04-22", "close": 39.95, "volume": 113292.0}, {"date": "2019-04-23", "close": 39.93, "volume": 174416.0}, {"date": "2019-04-24", "close": 39.68, "volume": 256104.0}, {"date": "2019-04-25", "close": 39.2, "volume": 144546.0}, {"date": "2019-04-26", "close": 39.74, "volume": 156621.0}, {"date": "2019-04-29", "close": 40.09, "volume": 144935.0}, {"date": "2019-04-30", "close": 39.85, "volume": 213132.0}, {"date": "2019-05-01", "close": 40.0, "volume": 160951.0}, {"date": "2019-05-02", "close": 39.26, "volume": 257889.0}, {"date": "2019-05-03", "close": 39.91, "volume": 180121.0}, {"date": "2019-05-06", "close": 40.1, "volume": 161882.0}, {"date": "2019-05-07", "close": 39.25, "volume": 246187.0}, {"date": "2019-05-08", "close": 41.19, "volume": 526014.0}, {"date": "2019-05-09", "close": 40.11, "volume": 357688.0}, {"date": "2019-05-10", "close": 40.11, "volume": 577758.0}, {"date": "2019-05-13", "close": 39.29, "volume": 243470.0}, {"date": "2019-05-14", "close": 40.19, "volume": 321689.0}, {"date": "2019-05-15", "close": 40.32, "volume": 249388.0}, {"date": "2019-05-16", "close": 40.63, "volume": 340213.0}, {"date": "2019-05-17", "close": 40.4, "volume": 262555.0}, {"date": "2019-05-20", "close": 41.94, "volume": 1124669.0}, {"date": "2019-05-21", "close": 43.4, "volume": 900118.0}, {"date": "2019-05-22", "close": 43.0, "volume": 344758.0}, {"date": "2019-05-23", "close": 43.01, "volume": 299040.0}, {"date": "2019-05-24", "close": 43.5, "volume": 297177.0}, {"date": "2019-05-28", "close": 43.7, "volume": 555831.0}, {"date": "2019-05-29", "close": 42.77, "volume": 426382.0}, {"date": "2019-05-30", "close": 42.78, "volume": 369703.0}, {"date": "2019-05-31", "close": 42.78, "volume": 364123.0}, {"date": "2019-06-03", "close": 43.3, "volume": 208300.0}, {"date": "2019-06-04", "close": 43.26, "volume": 272143.0}, {"date": "2019-06-05", "close": 43.22, "volume": 938805.0}, {"date": "2019-06-06", "close": 43.02, "volume": 256686.0}, {"date": "2019-06-07", "close": 42.95, "volume": 257865.0}, {"date": "2019-06-10", "close": 42.83, "volume": 417770.0}, {"date": "2019-06-11", "close": 43.27, "volume": 390586.0}, {"date": "2019-06-12", "close": 42.545, "volume": 356832.0}, {"date": "2019-06-13", "close": 42.81, "volume": 933480.0}, {"date": "2019-06-14", "close": 43.05, "volume": 390453.0}, {"date": "2019-06-17", "close": 42.84, "volume": 394421.0}, {"date": "2019-06-18", "close": 43.14, "volume": 758792.0}, {"date": "2019-06-19", "close": 42.05, "volume": 615563.0}, {"date": "2019-06-20", "close": 42.62, "volume": 914900.0}, {"date": "2019-06-21", "close": 42.42, "volume": 589893.0}, {"date": "2019-06-24", "close": 42.35, "volume": 288122.0}, {"date": "2019-06-25", "close": 42.11, "volume": 243457.0}, {"date": "2019-06-26", "close": 42.5, "volume": 338988.0}, {"date": "2019-06-27", "close": 42.86, "volume": 639297.0}, {"date": "2019-06-28", "close": 44.32, "volume": 422582.0}, {"date": "2019-07-01", "close": 44.54, "volume": 492734.0}, {"date": "2019-07-02", "close": 44.91, "volume": 411139.0}, {"date": "2019-07-03", "close": 45.38, "volume": 713296.0}, {"date": "2019-07-05", "close": 45.57, "volume": 164550.0}, {"date": "2019-07-08", "close": 45.51, "volume": 215609.0}, {"date": "2019-07-09", "close": 45.36, "volume": 218554.0}, {"date": "2019-07-10", "close": 46.24, "volume": 462180.0}, {"date": "2019-07-11", "close": 46.19, "volume": 407365.0}, {"date": "2019-07-12", "close": 45.67, "volume": 235792.0}, {"date": "2019-07-15", "close": 45.1, "volume": 574056.0}, {"date": "2019-07-16", "close": 45.11, "volume": 212650.0}, {"date": "2019-07-17", "close": 45.75, "volume": 623277.0}, {"date": "2019-07-18", "close": 45.55, "volume": 438248.0}, {"date": "2019-07-19", "close": 45.79, "volume": 392499.0}, {"date": "2019-07-22", "close": 45.61, "volume": 486373.0}, {"date": "2019-07-23", "close": 46.06, "volume": 180447.0}, {"date": "2019-07-24", "close": 46.03, "volume": 673194.0}, {"date": "2019-07-25", "close": 45.47, "volume": 309265.0}, {"date": "2019-07-26", "close": 46.08, "volume": 185108.0}, {"date": "2019-07-29", "close": 46.69, "volume": 564503.0}, {"date": "2019-07-30", "close": 45.97, "volume": 338799.0}, {"date": "2019-07-31", "close": 45.52, "volume": 398877.0}, {"date": "2019-08-01", "close": 44.91, "volume": 564147.0}, {"date": "2019-08-02", "close": 44.01, "volume": 339314.0}, {"date": "2019-08-05", "close": 43.15, "volume": 661913.0}, {"date": "2019-08-06", "close": 43.07, "volume": 472370.0}, {"date": "2019-08-07", "close": 43.13, "volume": 628271.0}, {"date": "2019-08-08", "close": 39.96, "volume": 845229.0}, {"date": "2019-08-09", "close": 39.37, "volume": 701422.0}, {"date": "2019-08-12", "close": 40.28, "volume": 395791.0}, {"date": "2019-08-13", "close": 40.8, "volume": 620578.0}, {"date": "2019-08-14", "close": 38.99, "volume": 1095384.0}, {"date": "2019-08-15", "close": 38.63, "volume": 606677.0}, {"date": "2019-08-16", "close": 38.7, "volume": 669756.0}, {"date": "2019-08-19", "close": 39.39, "volume": 681890.0}, {"date": "2019-08-20", "close": 39.66, "volume": 439387.0}, {"date": "2019-08-21", "close": 40.02, "volume": 433194.0}, {"date": "2019-08-22", "close": 40.12, "volume": 263420.0}, {"date": "2019-08-23", "close": 39.77, "volume": 369964.0}, {"date": "2019-08-26", "close": 40.27, "volume": 216175.0}, {"date": "2019-08-27", "close": 40.3, "volume": 327682.0}, {"date": "2019-08-28", "close": 40.67, "volume": 192436.0}, {"date": "2019-08-29", "close": 42.0, "volume": 568937.0}, {"date": "2019-08-30", "close": 42.25, "volume": 314773.0}, {"date": "2019-09-03", "close": 42.16, "volume": 298794.0}, {"date": "2019-09-04", "close": 43.06, "volume": 344206.0}, {"date": "2019-09-05", "close": 43.88, "volume": 387432.0}, {"date": "2019-09-06", "close": 44.04, "volume": 681796.0}, {"date": "2019-09-09", "close": 44.17, "volume": 492993.0}, {"date": "2019-09-10", "close": 46.564, "volume": 696813.0}, {"date": "2019-09-11", "close": 38.35, "volume": 1179973.0}, {"date": "2019-09-12", "close": 39.87, "volume": 550109.0}, {"date": "2019-09-13", "close": 39.25, "volume": 717569.0}, {"date": "2019-09-16", "close": 39.63, "volume": 610435.0}, {"date": "2019-09-17", "close": 39.56, "volume": 510158.0}, {"date": "2019-09-18", "close": 40.13, "volume": 708916.0}, {"date": "2019-09-19", "close": 40.09, "volume": 380142.0}, {"date": "2019-09-20", "close": 39.96, "volume": 825057.0}, {"date": "2019-09-23", "close": 40.13, "volume": 369872.0}, {"date": "2019-09-24", "close": 39.87, "volume": 487885.0}, {"date": "2019-09-25", "close": 40.31, "volume": 323999.0}, {"date": "2019-09-26", "close": 40.22, "volume": 392479.0}, {"date": "2019-09-27", "close": 39.59, "volume": 227768.0}, {"date": "2019-09-30", "close": 39.62, "volume": 226009.0}, {"date": "2019-10-01", "close": 38.89, "volume": 242593.0}, {"date": "2019-10-02", "close": 38.38, "volume": 311669.0}, {"date": "2019-10-03", "close": 37.93, "volume": 347310.0}, {"date": "2019-10-04", "close": 37.22, "volume": 993051.0}, {"date": "2019-10-07", "close": 36.9, "volume": 371403.0}, {"date": "2019-10-08", "close": 35.59, "volume": 530905.0}, {"date": "2019-10-09", "close": 35.79, "volume": 513205.0}, {"date": "2019-10-10", "close": 36.43, "volume": 647271.0}, {"date": "2019-10-11", "close": 36.43, "volume": 247172.0}, {"date": "2019-10-14", "close": 35.75, "volume": 520062.0}, {"date": "2019-10-15", "close": 36.03, "volume": 249843.0}, {"date": "2019-10-16", "close": 36.41, "volume": 229045.0}, {"date": "2019-10-17", "close": 36.92, "volume": 233145.0}, {"date": "2019-10-18", "close": 37.32, "volume": 259138.0}, {"date": "2019-10-21", "close": 38.74, "volume": 618785.0}, {"date": "2019-10-22", "close": 38.72, "volume": 554244.0}, {"date": "2019-10-23", "close": 38.98, "volume": 315762.0}, {"date": "2019-10-24", "close": 38.48, "volume": 380989.0}, {"date": "2019-10-25", "close": 38.44, "volume": 224652.0}, {"date": "2019-10-28", "close": 39.21, "volume": 234317.0}, {"date": "2019-10-29", "close": 39.24, "volume": 237816.0}, {"date": "2019-10-30", "close": 39.23, "volume": 257878.0}, {"date": "2019-10-31", "close": 39.0, "volume": 233177.0}, {"date": "2019-11-01", "close": 39.3, "volume": 247223.0}, {"date": "2019-11-04", "close": 39.42, "volume": 291596.0}, {"date": "2019-11-05", "close": 39.98, "volume": 234841.0}, {"date": "2019-11-06", "close": 39.54, "volume": 371210.0}, {"date": "2019-11-07", "close": 41.1, "volume": 579243.0}, {"date": "2019-11-08", "close": 41.09, "volume": 585121.0}, {"date": "2019-11-11", "close": 41.49, "volume": 532564.0}, {"date": "2019-11-12", "close": 41.39, "volume": 306300.0}, {"date": "2019-11-13", "close": 40.72, "volume": 302496.0}, {"date": "2019-11-14", "close": 40.35, "volume": 287191.0}, {"date": "2019-11-15", "close": 40.51, "volume": 237048.0}, {"date": "2019-11-18", "close": 40.24, "volume": 454916.0}, {"date": "2019-11-19", "close": 40.36, "volume": 355158.0}, {"date": "2019-11-20", "close": 40.63, "volume": 344635.0}, {"date": "2019-11-21", "close": 40.68, "volume": 664366.0}, {"date": "2019-11-22", "close": 41.71, "volume": 347393.0}, {"date": "2019-11-25", "close": 42.09, "volume": 460994.0}, {"date": "2019-11-26", "close": 42.37, "volume": 683989.0}, {"date": "2019-11-27", "close": 41.93, "volume": 188137.0}, {"date": "2019-11-29", "close": 42.07, "volume": 98316.0}, {"date": "2019-12-02", "close": 41.35, "volume": 210464.0}, {"date": "2019-12-03", "close": 40.57, "volume": 523761.0}, {"date": "2019-12-04", "close": 39.39, "volume": 328930.0}, {"date": "2019-12-05", "close": 39.72, "volume": 296157.0}, {"date": "2019-12-06", "close": 40.03, "volume": 174192.0}, {"date": "2019-12-09", "close": 39.34, "volume": 138401.0}, {"date": "2019-12-10", "close": 39.22, "volume": 374534.0}, {"date": "2019-12-11", "close": 38.93, "volume": 220372.0}, {"date": "2019-12-12", "close": 39.29, "volume": 285635.0}, {"date": "2019-12-13", "close": 42.86, "volume": 1586578.0}, {"date": "2019-12-16", "close": 43.79, "volume": 662914.0}, {"date": "2019-12-17", "close": 44.52, "volume": 1190910.0}, {"date": "2019-12-18", "close": 44.52, "volume": 754218.0}, {"date": "2019-12-19", "close": 43.77, "volume": 606463.0}, {"date": "2019-12-20", "close": 44.67, "volume": 639305.0}, {"date": "2019-12-23", "close": 44.46, "volume": 212185.0}, {"date": "2019-12-24", "close": 44.15, "volume": 95892.0}, {"date": "2019-12-26", "close": 44.16, "volume": 196766.0}, {"date": "2019-12-27", "close": 44.01, "volume": 137354.0}, {"date": "2019-12-30", "close": 43.55, "volume": 200730.0}, {"date": "2019-12-31", "close": 43.31, "volume": 384274.0}, {"date": "2020-01-02", "close": 43.21, "volume": 402082.0}, {"date": "2020-01-03", "close": 43.08, "volume": 560930.0}, {"date": "2020-01-06", "close": 43.15, "volume": 1054040.0}, {"date": "2020-01-07", "close": 43.39, "volume": 429026.0}, {"date": "2020-01-08", "close": 42.42, "volume": 229425.0}, {"date": "2020-01-09", "close": 42.46, "volume": 201121.0}, {"date": "2020-01-10", "close": 42.12, "volume": 152701.0}, {"date": "2020-01-13", "close": 42.38, "volume": 364381.0}, {"date": "2020-01-14", "close": 42.62, "volume": 336797.0}, {"date": "2020-01-15", "close": 42.74, "volume": 384099.0}, {"date": "2020-01-16", "close": 43.27, "volume": 289565.0}, {"date": "2020-01-17", "close": 42.94, "volume": 286356.0}, {"date": "2020-01-21", "close": 41.97, "volume": 342874.0}, {"date": "2020-01-22", "close": 41.62, "volume": 363109.0}, {"date": "2020-01-23", "close": 41.73, "volume": 436663.0}, {"date": "2020-01-24", "close": 41.33, "volume": 494564.0}, {"date": "2020-01-27", "close": 41.39, "volume": 287722.0}, {"date": "2020-01-28", "close": 41.25, "volume": 175279.0}, {"date": "2020-01-29", "close": 41.11, "volume": 233288.0}, {"date": "2020-01-30", "close": 40.52, "volume": 165160.0}, {"date": "2020-01-31", "close": 39.905, "volume": 295970.0}, {"date": "2020-02-03", "close": 39.46, "volume": 329584.0}, {"date": "2020-02-04", "close": 39.49, "volume": 292521.0}, {"date": "2020-02-05", "close": 39.53, "volume": 260088.0}, {"date": "2020-02-06", "close": 39.41, "volume": 493551.0}, {"date": "2020-02-07", "close": 38.67, "volume": 257558.0}, {"date": "2020-02-10", "close": 38.11, "volume": 286314.0}, {"date": "2020-02-11", "close": 39.6, "volume": 306889.0}, {"date": "2020-02-12", "close": 39.5, "volume": 689179.0}, {"date": "2020-02-13", "close": 39.99, "volume": 990130.0}, {"date": "2020-02-14", "close": 40.64, "volume": 296624.0}, {"date": "2020-02-18", "close": 40.06, "volume": 387426.0}, {"date": "2020-02-19", "close": 39.62, "volume": 538493.0}, {"date": "2020-02-20", "close": 40.05, "volume": 881706.0}, {"date": "2020-02-21", "close": 39.08, "volume": 362138.0}, {"date": "2020-02-24", "close": 38.34, "volume": 630774.0}, {"date": "2020-02-25", "close": 37.46, "volume": 368944.0}, {"date": "2020-02-26", "close": 36.35, "volume": 978924.0}, {"date": "2020-02-27", "close": 35.04, "volume": 640404.0}, {"date": "2020-02-28", "close": 34.92, "volume": 950543.0}, {"date": "2020-03-02", "close": 35.3, "volume": 1070971.0}, {"date": "2020-03-03", "close": 34.95, "volume": 630062.0}, {"date": "2020-03-04", "close": 35.96, "volume": 466236.0}, {"date": "2020-03-05", "close": 34.46, "volume": 514237.0}, {"date": "2020-03-06", "close": 33.88, "volume": 581889.0}, {"date": "2020-03-09", "close": 31.33, "volume": 738343.0}, {"date": "2020-03-10", "close": 32.99, "volume": 796622.0}, {"date": "2020-03-11", "close": 31.8, "volume": 466172.0}, {"date": "2020-03-12", "close": 29.39, "volume": 1630237.0}, {"date": "2020-03-13", "close": 31.11, "volume": 724451.0}, {"date": "2020-03-16", "close": 28.33, "volume": 705626.0}, {"date": "2020-03-17", "close": 28.08, "volume": 1287421.0}, {"date": "2020-03-18", "close": 26.72, "volume": 1043984.0}, {"date": "2020-03-19", "close": 29.81, "volume": 1028628.0}, {"date": "2020-03-20", "close": 30.01, "volume": 1304977.0}, {"date": "2020-03-23", "close": 29.81, "volume": 669498.0}, {"date": "2020-03-24", "close": 31.28, "volume": 710981.0}, {"date": "2020-03-25", "close": 32.87, "volume": 753637.0}, {"date": "2020-03-26", "close": 35.87, "volume": 462389.0}, {"date": "2020-03-27", "close": 32.07, "volume": 334651.0}, {"date": "2020-03-30", "close": 32.11, "volume": 253951.0}, {"date": "2020-03-31", "close": 31.97, "volume": 424866.0}, {"date": "2020-04-01", "close": 30.55, "volume": 423263.0}, {"date": "2020-04-02", "close": 30.0, "volume": 563748.0}, {"date": "2020-04-03", "close": 29.3, "volume": 720806.0}, {"date": "2020-04-06", "close": 31.64, "volume": 662199.0}, {"date": "2020-04-07", "close": 31.49, "volume": 746344.0}, {"date": "2020-04-08", "close": 32.86, "volume": 472285.0}, {"date": "2020-04-09", "close": 32.37, "volume": 367484.0}, {"date": "2020-04-13", "close": 30.62, "volume": 304721.0}, {"date": "2020-04-14", "close": 30.93, "volume": 403477.0}, {"date": "2020-04-15", "close": 29.39, "volume": 561623.0}, {"date": "2020-04-16", "close": 29.55, "volume": 383180.0}, {"date": "2020-04-17", "close": 30.98, "volume": 296133.0}, {"date": "2020-04-20", "close": 30.48, "volume": 240794.0}, {"date": "2020-04-21", "close": 29.4, "volume": 325453.0}, {"date": "2020-04-22", "close": 29.96, "volume": 212868.0}, {"date": "2020-04-23", "close": 30.66, "volume": 401586.0}, {"date": "2020-04-24", "close": 30.88, "volume": 416386.0}, {"date": "2020-04-27", "close": 31.32, "volume": 451638.0}, {"date": "2020-04-28", "close": 31.76, "volume": 327336.0}, {"date": "2020-04-29", "close": 32.86, "volume": 464890.0}, {"date": "2020-04-30", "close": 31.55, "volume": 321502.0}, {"date": "2020-05-01", "close": 30.31, "volume": 297149.0}, {"date": "2020-05-04", "close": 29.97, "volume": 393446.0}, {"date": "2020-05-05", "close": 29.9, "volume": 257004.0}, {"date": "2020-05-06", "close": 30.1, "volume": 432267.0}, {"date": "2020-05-07", "close": 29.44, "volume": 767180.0}, {"date": "2020-05-08", "close": 30.71, "volume": 521192.0}, {"date": "2020-05-11", "close": 29.65, "volume": 391130.0}, {"date": "2020-05-12", "close": 28.27, "volume": 305243.0}, {"date": "2020-05-13", "close": 27.25, "volume": 526484.0}, {"date": "2020-05-14", "close": 27.22, "volume": 326105.0}, {"date": "2020-05-15", "close": 27.09, "volume": 217033.0}, {"date": "2020-05-18", "close": 29.45, "volume": 326032.0}, {"date": "2020-05-19", "close": 28.65, "volume": 255244.0}, {"date": "2020-05-20", "close": 29.2, "volume": 217447.0}, {"date": "2020-05-21", "close": 29.44, "volume": 347183.0}, {"date": "2020-05-22", "close": 29.85, "volume": 211347.0}, {"date": "2020-05-26", "close": 30.95, "volume": 512635.0}, {"date": "2020-05-27", "close": 31.9, "volume": 365444.0}, {"date": "2020-05-28", "close": 31.02, "volume": 227720.0}, {"date": "2020-05-29", "close": 31.16, "volume": 366693.0}, {"date": "2020-06-01", "close": 31.6, "volume": 519734.0}, {"date": "2020-06-02", "close": 32.58, "volume": 277933.0}, {"date": "2020-06-03", "close": 33.16, "volume": 296200.0}, {"date": "2020-06-04", "close": 33.35, "volume": 423196.0}, {"date": "2020-06-05", "close": 33.8, "volume": 383379.0}, {"date": "2020-06-08", "close": 35.27, "volume": 311314.0}, {"date": "2020-06-09", "close": 34.27, "volume": 209311.0}, {"date": "2020-06-10", "close": 32.11, "volume": 244994.0}, {"date": "2020-06-11", "close": 29.59, "volume": 458060.0}, {"date": "2020-06-12", "close": 30.28, "volume": 217892.0}, {"date": "2020-06-15", "close": 30.68, "volume": 179334.0}, {"date": "2020-06-16", "close": 31.18, "volume": 399096.0}, {"date": "2020-06-17", "close": 30.3, "volume": 240718.0}, {"date": "2020-06-18", "close": 30.19, "volume": 224784.0}, {"date": "2020-06-19", "close": 29.34, "volume": 345893.0}, {"date": "2020-06-22", "close": 28.97, "volume": 296955.0}, {"date": "2020-06-23", "close": 28.55, "volume": 242881.0}, {"date": "2020-06-24", "close": 27.34, "volume": 354354.0}, {"date": "2020-06-25", "close": 27.63, "volume": 464237.0}, {"date": "2020-06-26", "close": 27.19, "volume": 552288.0}, {"date": "2020-06-29", "close": 27.95, "volume": 496650.0}, {"date": "2020-06-30", "close": 27.96, "volume": 361590.0}, {"date": "2020-07-01", "close": 27.28, "volume": 263286.0}, {"date": "2020-07-02", "close": 26.46, "volume": 558424.0}, {"date": "2020-07-06", "close": 26.45, "volume": 370383.0}, {"date": "2020-07-07", "close": 25.42, "volume": 270849.0}, {"date": "2020-07-08", "close": 25.58, "volume": 272888.0}, {"date": "2020-07-09", "close": 24.58, "volume": 326917.0}, {"date": "2020-07-10", "close": 25.08, "volume": 352274.0}, {"date": "2020-07-13", "close": 25.19, "volume": 320246.0}, {"date": "2020-07-14", "close": 25.48, "volume": 291690.0}, {"date": "2020-07-15", "close": 26.33, "volume": 305888.0}, {"date": "2020-07-16", "close": 26.1, "volume": 281770.0}, {"date": "2020-07-17", "close": 26.37, "volume": 251636.0}, {"date": "2020-07-20", "close": 25.9, "volume": 250282.0}, {"date": "2020-07-21", "close": 26.29, "volume": 457708.0}, {"date": "2020-07-22", "close": 26.45, "volume": 241842.0}, {"date": "2020-07-23", "close": 26.68, "volume": 190898.0}, {"date": "2020-07-24", "close": 26.49, "volume": 174267.0}, {"date": "2020-07-27", "close": 26.78, "volume": 284850.0}, {"date": "2020-07-28", "close": 27.27, "volume": 262554.0}, {"date": "2020-07-29", "close": 27.44, "volume": 215902.0}, {"date": "2020-07-30", "close": 27.48, "volume": 230201.0}, {"date": "2020-07-31", "close": 27.3, "volume": 309601.0}, {"date": "2020-08-03", "close": 28.27, "volume": 387555.0}, {"date": "2020-08-04", "close": 29.52, "volume": 431454.0}, {"date": "2020-08-05", "close": 29.92, "volume": 465393.0}, {"date": "2020-08-06", "close": 30.75, "volume": 759209.0}, {"date": "2020-08-07", "close": 31.0, "volume": 452558.0}, {"date": "2020-08-10", "close": 31.9, "volume": 479971.0}, {"date": "2020-08-11", "close": 31.58, "volume": 530399.0}, {"date": "2020-08-12", "close": 30.88, "volume": 798749.0}, {"date": "2020-08-13", "close": 30.61, "volume": 370996.0}, {"date": "2020-08-14", "close": 30.84, "volume": 169126.0}, {"date": "2020-08-17", "close": 30.65, "volume": 199972.0}, {"date": "2020-08-18", "close": 30.33, "volume": 228009.0}, {"date": "2020-08-19", "close": 30.05, "volume": 247678.0}, {"date": "2020-08-20", "close": 29.51, "volume": 224096.0}, {"date": "2020-08-21", "close": 29.03, "volume": 286351.0}, {"date": "2020-08-24", "close": 30.22, "volume": 224219.0}, {"date": "2020-08-25", "close": 30.07, "volume": 186632.0}, {"date": "2020-08-26", "close": 29.65, "volume": 184368.0}, {"date": "2020-08-27", "close": 29.61, "volume": 128937.0}, {"date": "2020-08-28", "close": 29.67, "volume": 193602.0}, {"date": "2020-08-31", "close": 29.38, "volume": 169162.0}, {"date": "2020-09-01", "close": 28.91, "volume": 220259.0}, {"date": "2020-09-02", "close": 29.31, "volume": 225463.0}, {"date": "2020-09-03", "close": 28.37, "volume": 246554.0}, {"date": "2020-09-04", "close": 28.44, "volume": 204971.0}, {"date": "2020-09-08", "close": 28.16, "volume": 234183.0}, {"date": "2020-09-09", "close": 28.03, "volume": 192389.0}, {"date": "2020-09-10", "close": 27.28, "volume": 345852.0}, {"date": "2020-09-11", "close": 27.88, "volume": 171104.0}, {"date": "2020-09-14", "close": 28.13, "volume": 201914.0}, {"date": "2020-09-15", "close": 27.88, "volume": 144300.0}, {"date": "2020-09-16", "close": 28.31, "volume": 204669.0}, {"date": "2020-09-17", "close": 28.65, "volume": 187422.0}, {"date": "2020-09-18", "close": 28.45, "volume": 305861.0}, {"date": "2020-09-21", "close": 26.93, "volume": 335380.0}, {"date": "2020-09-22", "close": 26.98, "volume": 279429.0}, {"date": "2020-09-23", "close": 25.42, "volume": 268932.0}, {"date": "2020-09-24", "close": 24.97, "volume": 310984.0}, {"date": "2020-09-25", "close": 24.93, "volume": 219903.0}, {"date": "2020-09-28", "close": 25.5, "volume": 170369.0}, {"date": "2020-09-29", "close": 25.24, "volume": 166782.0}, {"date": "2020-09-30", "close": 24.89, "volume": 282035.0}, {"date": "2020-10-01", "close": 24.75, "volume": 297210.0}, {"date": "2020-10-02", "close": 24.38, "volume": 278689.0}, {"date": "2020-10-05", "close": 24.84, "volume": 365444.0}, {"date": "2020-10-06", "close": 24.59, "volume": 239781.0}, {"date": "2020-10-07", "close": 24.91, "volume": 221593.0}, {"date": "2020-10-08", "close": 25.57, "volume": 339275.0}, {"date": "2020-10-09", "close": 27.1, "volume": 358962.0}, {"date": "2020-10-12", "close": 26.81, "volume": 229183.0}, {"date": "2020-10-13", "close": 26.53, "volume": 153170.0}, {"date": "2020-10-14", "close": 26.28, "volume": 225909.0}, {"date": "2020-10-15", "close": 26.46, "volume": 136693.0}, {"date": "2020-10-16", "close": 25.8, "volume": 126812.0}, {"date": "2020-10-19", "close": 25.865, "volume": 208679.0}, {"date": "2020-10-20", "close": 26.24, "volume": 180736.0}, {"date": "2020-10-21", "close": 25.85, "volume": 159828.0}, {"date": "2020-10-22", "close": 25.97, "volume": 172717.0}, {"date": "2020-10-23", "close": 26.17, "volume": 151856.0}, {"date": "2020-10-26", "close": 25.4, "volume": 202210.0}, {"date": "2020-10-27", "close": 24.27, "volume": 307860.0}, {"date": "2020-10-28", "close": 23.01, "volume": 254550.0}, {"date": "2020-10-29", "close": 23.3, "volume": 237461.0}, {"date": "2020-10-30", "close": 23.16, "volume": 210515.0}, {"date": "2020-11-02", "close": 23.67, "volume": 218647.0}, {"date": "2020-11-03", "close": 24.53, "volume": 981072.0}, {"date": "2020-11-04", "close": 23.12, "volume": 989180.0}, {"date": "2020-11-05", "close": 24.44, "volume": 1401857.0}, {"date": "2020-11-06", "close": 24.54, "volume": 617101.0}, {"date": "2020-11-09", "close": 25.54, "volume": 449990.0}, {"date": "2020-11-10", "close": 25.3, "volume": 360567.0}, {"date": "2020-11-11", "close": 25.48, "volume": 223466.0}, {"date": "2020-11-12", "close": 24.95, "volume": 226422.0}, {"date": "2020-11-13", "close": 25.7, "volume": 279755.0}, {"date": "2020-11-16", "close": 26.83, "volume": 600802.0}, {"date": "2020-11-17", "close": 26.21, "volume": 515755.0}, {"date": "2020-11-18", "close": 25.23, "volume": 317018.0}, {"date": "2020-11-19", "close": 24.5, "volume": 420656.0}, {"date": "2020-11-20", "close": 24.02, "volume": 522517.0}, {"date": "2020-11-23", "close": 24.32, "volume": 683286.0}, {"date": "2020-11-24", "close": 25.09, "volume": 643595.0}, {"date": "2020-11-25", "close": 24.25, "volume": 531474.0}, {"date": "2020-11-27", "close": 24.71, "volume": 320242.0}, {"date": "2020-11-30", "close": 23.77, "volume": 561038.0}, {"date": "2020-12-01", "close": 23.22, "volume": 734959.0}, {"date": "2020-12-02", "close": 23.49, "volume": 653075.0}, {"date": "2020-12-03", "close": 23.69, "volume": 739279.0}, {"date": "2020-12-04", "close": 23.62, "volume": 575576.0}, {"date": "2020-12-07", "close": 22.53, "volume": 1076607.0}, {"date": "2020-12-08", "close": 22.46, "volume": 1347710.0}, {"date": "2020-12-09", "close": 22.64, "volume": 1483100.0}, {"date": "2020-12-10", "close": 22.0, "volume": 906032.0}, {"date": "2020-12-11", "close": 21.44, "volume": 1433673.0}, {"date": "2020-12-14", "close": 21.36, "volume": 1535996.0}, {"date": "2020-12-15", "close": 21.18, "volume": 1207705.0}, {"date": "2020-12-16", "close": 20.7, "volume": 1085521.0}, {"date": "2020-12-17", "close": 20.36, "volume": 1130937.0}, {"date": "2020-12-18", "close": 20.39, "volume": 1234862.0}, {"date": "2020-12-21", "close": 19.94, "volume": 1059763.0}, {"date": "2020-12-22", "close": 20.69, "volume": 963844.0}, {"date": "2020-12-23", "close": 21.39, "volume": 1170091.0}, {"date": "2020-12-24", "close": 21.4, "volume": 276839.0}, {"date": "2020-12-28", "close": 22.03, "volume": 948377.0}, {"date": "2020-12-29", "close": 21.29, "volume": 556250.0}, {"date": "2020-12-30", "close": 20.89, "volume": 407504.0}, {"date": "2020-12-31", "close": 21.19, "volume": 546227.0}, {"date": "2021-01-04", "close": 20.93, "volume": 796011.0}, {"date": "2021-01-05", "close": 20.95, "volume": 1108773.0}, {"date": "2021-01-06", "close": 21.53, "volume": 785977.0}, {"date": "2021-01-07", "close": 23.1, "volume": 1824136.0}, {"date": "2021-01-08", "close": 22.42, "volume": 764678.0}, {"date": "2021-01-11", "close": 22.23, "volume": 494413.0}, {"date": "2021-01-12", "close": 22.84, "volume": 462012.0}, {"date": "2021-01-13", "close": 22.12, "volume": 404577.0}, {"date": "2021-01-14", "close": 24.39, "volume": 2013643.0}, {"date": "2021-01-15", "close": 23.9, "volume": 779085.0}, {"date": "2021-01-19", "close": 24.34, "volume": 1080602.0}, {"date": "2021-01-20", "close": 24.18, "volume": 659606.0}, {"date": "2021-01-21", "close": 23.45, "volume": 875602.0}, {"date": "2021-01-22", "close": 23.08, "volume": 747603.0}, {"date": "2021-01-25", "close": 23.01, "volume": 810228.0}, {"date": "2021-01-26", "close": 22.68, "volume": 1201257.0}, {"date": "2021-01-27", "close": 21.4, "volume": 1527357.0}, {"date": "2021-01-28", "close": 21.045, "volume": 1067799.0}, {"date": "2021-01-29", "close": 20.94, "volume": 976984.0}, {"date": "2021-02-01", "close": 21.81, "volume": 707690.0}, {"date": "2021-02-02", "close": 21.95, "volume": 521025.0}, {"date": "2021-02-03", "close": 22.54, "volume": 505416.0}, {"date": "2021-02-04", "close": 23.11, "volume": 519754.0}, {"date": "2021-02-05", "close": 23.27, "volume": 755005.0}, {"date": "2021-02-08", "close": 24.01, "volume": 889239.0}, {"date": "2021-02-09", "close": 24.73, "volume": 633616.0}, {"date": "2021-02-10", "close": 23.83, "volume": 676890.0}, {"date": "2021-02-11", "close": 23.95, "volume": 980253.0}, {"date": "2021-02-12", "close": 23.6, "volume": 485595.0}, {"date": "2021-02-16", "close": 23.33, "volume": 592821.0}, {"date": "2021-02-17", "close": 23.27, "volume": 648859.0}, {"date": "2021-02-18", "close": 22.82, "volume": 562223.0}, {"date": "2021-02-19", "close": 22.55, "volume": 706760.0}, {"date": "2021-02-22", "close": 22.07, "volume": 1430610.0}, {"date": "2021-02-23", "close": 22.93, "volume": 1962628.0}, {"date": "2021-02-24", "close": 23.12, "volume": 877193.0}, {"date": "2021-02-25", "close": 23.04, "volume": 604710.0}, {"date": "2021-02-26", "close": 22.7, "volume": 848649.0}, {"date": "2021-03-01", "close": 23.22, "volume": 642937.0}, {"date": "2021-03-02", "close": 25.26, "volume": 2989316.0}, {"date": "2021-03-03", "close": 26.9, "volume": 1843754.0}, {"date": "2021-03-04", "close": 26.31, "volume": 1210634.0}, {"date": "2021-03-05", "close": 26.64, "volume": 709768.0}, {"date": "2021-03-08", "close": 27.67, "volume": 940547.0}, {"date": "2021-03-09", "close": 26.13, "volume": 685115.0}, {"date": "2021-03-10", "close": 26.64, "volume": 471519.0}, {"date": "2021-03-11", "close": 27.14, "volume": 465264.0}, {"date": "2021-03-12", "close": 27.33, "volume": 473740.0}, {"date": "2021-03-15", "close": 27.79, "volume": 672450.0}, {"date": "2021-03-16", "close": 26.61, "volume": 473665.0}, {"date": "2021-03-17", "close": 26.99, "volume": 454817.0}, {"date": "2021-03-18", "close": 26.39, "volume": 520365.0}, {"date": "2021-03-19", "close": 26.04, "volume": 858043.0}, {"date": "2021-03-22", "close": 25.97, "volume": 1103989.0}, {"date": "2021-03-23", "close": 24.3, "volume": 1020827.0}, {"date": "2021-03-24", "close": 23.85, "volume": 447839.0}, {"date": "2021-03-25", "close": 24.17, "volume": 1497424.0}, {"date": "2021-03-26", "close": 24.58, "volume": 523362.0}, {"date": "2021-03-29", "close": 23.765, "volume": 812677.0}, {"date": "2021-03-30", "close": 24.295, "volume": 549233.0}, {"date": "2021-03-31", "close": 24.0, "volume": 724734.0}, {"date": "2021-04-01", "close": 23.99, "volume": 1584581.0}, {"date": "2021-04-05", "close": 24.69, "volume": 1328459.0}, {"date": "2021-04-06", "close": 24.24, "volume": 673472.0}, {"date": "2021-04-07", "close": 23.71, "volume": 524243.0}, {"date": "2021-04-08", "close": 24.06, "volume": 966979.0}, {"date": "2021-04-09", "close": 24.25, "volume": 308660.0}, {"date": "2021-04-12", "close": 24.15, "volume": 446685.0}, {"date": "2021-04-13", "close": 24.32, "volume": 502637.0}, {"date": "2021-04-14", "close": 24.53, "volume": 481673.0}, {"date": "2021-04-15", "close": 24.39, "volume": 433032.0}, {"date": "2021-04-16", "close": 24.92, "volume": 490326.0}, {"date": "2021-04-19", "close": 24.58, "volume": 633957.0}, {"date": "2021-04-20", "close": 23.9, "volume": 459885.0}, {"date": "2021-04-21", "close": 24.03, "volume": 516381.0}, {"date": "2021-04-22", "close": 24.01, "volume": 492613.0}, {"date": "2021-04-23", "close": 23.84, "volume": 327931.0}, {"date": "2021-04-26", "close": 24.4, "volume": 758091.0}, {"date": "2021-04-27", "close": 24.39, "volume": 415613.0}, {"date": "2021-04-28", "close": 24.08, "volume": 535118.0}, {"date": "2021-04-29", "close": 25.18, "volume": 1242277.0}, {"date": "2021-04-30", "close": 24.45, "volume": 557951.0}, {"date": "2021-05-03", "close": 24.6, "volume": 458833.0}, {"date": "2021-05-04", "close": 23.98, "volume": 683134.0}, {"date": "2021-05-05", "close": 23.47, "volume": 612008.0}, {"date": "2021-05-06", "close": 26.14, "volume": 1319776.0}, {"date": "2021-05-07", "close": 26.71, "volume": 531620.0}, {"date": "2021-05-10", "close": 27.3, "volume": 658809.0}, {"date": "2021-05-11", "close": 27.06, "volume": 509258.0}, {"date": "2021-05-12", "close": 26.35, "volume": 550707.0}, {"date": "2021-05-13", "close": 26.49, "volume": 1281167.0}, {"date": "2021-05-14", "close": 26.66, "volume": 657334.0}, {"date": "2021-05-17", "close": 26.6, "volume": 445437.0}, {"date": "2021-05-18", "close": 25.86, "volume": 423248.0}, {"date": "2021-05-19", "close": 26.14, "volume": 735078.0}, {"date": "2021-05-20", "close": 26.46, "volume": 1043978.0}, {"date": "2021-05-21", "close": 26.02, "volume": 346495.0}, {"date": "2021-05-24", "close": 25.63, "volume": 387533.0}, {"date": "2021-05-25", "close": 25.48, "volume": 543536.0}, {"date": "2021-05-26", "close": 25.96, "volume": 464547.0}, {"date": "2021-05-27", "close": 26.75, "volume": 561177.0}, {"date": "2021-05-28", "close": 26.49, "volume": 251586.0}, {"date": "2021-06-01", "close": 27.21, "volume": 567316.0}, {"date": "2021-06-02", "close": 27.56, "volume": 503061.0}, {"date": "2021-06-03", "close": 27.88, "volume": 464914.0}, {"date": "2021-06-04", "close": 27.51, "volume": 261993.0}, {"date": "2021-06-07", "close": 27.06, "volume": 283980.0}, {"date": "2021-06-08", "close": 26.79, "volume": 336656.0}, {"date": "2021-06-09", "close": 26.79, "volume": 342819.0}, {"date": "2021-06-10", "close": 27.14, "volume": 523477.0}, {"date": "2021-06-11", "close": 27.01, "volume": 301230.0}, {"date": "2021-06-14", "close": 26.34, "volume": 442733.0}, {"date": "2021-06-15", "close": 26.56, "volume": 375354.0}, {"date": "2021-06-16", "close": 26.66, "volume": 549717.0}, {"date": "2021-06-17", "close": 26.62, "volume": 1343507.0}, {"date": "2021-06-18", "close": 26.9, "volume": 1266721.0}, {"date": "2021-06-21", "close": 26.92, "volume": 564579.0}, {"date": "2021-06-22", "close": 26.94, "volume": 453467.0}, {"date": "2021-06-23", "close": 26.65, "volume": 404646.0}, {"date": "2021-06-24", "close": 27.1, "volume": 400696.0}, {"date": "2021-06-25", "close": 26.56, "volume": 5560449.0}, {"date": "2021-06-28", "close": 24.98, "volume": 1235700.0}, {"date": "2021-06-29", "close": 24.57, "volume": 711598.0}, {"date": "2021-06-30", "close": 24.29, "volume": 1028871.0}, {"date": "2021-07-01", "close": 24.49, "volume": 421865.0}, {"date": "2021-07-02", "close": 24.27, "volume": 471106.0}, {"date": "2021-07-06", "close": 23.74, "volume": 406706.0}, {"date": "2021-07-07", "close": 23.55, "volume": 553469.0}, {"date": "2021-07-08", "close": 22.97, "volume": 552653.0}, {"date": "2021-07-09", "close": 23.74, "volume": 426064.0}, {"date": "2021-07-12", "close": 23.58, "volume": 469759.0}, {"date": "2021-07-13", "close": 23.4, "volume": 448186.0}, {"date": "2021-07-14", "close": 22.96, "volume": 313785.0}, {"date": "2021-07-15", "close": 22.54, "volume": 950443.0}, {"date": "2021-07-16", "close": 22.33, "volume": 700103.0}, {"date": "2021-07-19", "close": 21.55, "volume": 696374.0}, {"date": "2021-07-20", "close": 22.35, "volume": 539276.0}, {"date": "2021-07-21", "close": 22.9, "volume": 735170.0}, {"date": "2021-07-22", "close": 22.36, "volume": 312452.0}, {"date": "2021-07-23", "close": 22.37, "volume": 286651.0}, {"date": "2021-07-26", "close": 22.73, "volume": 234372.0}, {"date": "2021-07-27", "close": 22.36, "volume": 311674.0}, {"date": "2021-07-28", "close": 22.24, "volume": 298876.0}, {"date": "2021-07-29", "close": 22.24, "volume": 299742.0}, {"date": "2021-07-30", "close": 22.3, "volume": 335674.0}, {"date": "2021-08-02", "close": 22.75, "volume": 618131.0}, {"date": "2021-08-03", "close": 24.14, "volume": 892823.0}, {"date": "2021-08-04", "close": 23.92, "volume": 615291.0}, {"date": "2021-08-05", "close": 24.79, "volume": 551902.0}, {"date": "2021-08-06", "close": 24.92, "volume": 768604.0}, {"date": "2021-08-09", "close": 25.12, "volume": 736761.0}, {"date": "2021-08-10", "close": 26.63, "volume": 723427.0}, {"date": "2021-08-11", "close": 26.66, "volume": 574687.0}, {"date": "2021-08-12", "close": 25.92, "volume": 463422.0}, {"date": "2021-08-13", "close": 25.43, "volume": 259862.0}, {"date": "2021-08-16", "close": 25.17, "volume": 375320.0}, {"date": "2021-08-17", "close": 24.7, "volume": 530155.0}, {"date": "2021-08-18", "close": 24.71, "volume": 369839.0}, {"date": "2021-08-19", "close": 23.74, "volume": 434493.0}, {"date": "2021-08-20", "close": 24.16, "volume": 426808.0}, {"date": "2021-08-23", "close": 24.99, "volume": 365515.0}, {"date": "2021-08-24", "close": 25.29, "volume": 361910.0}, {"date": "2021-08-25", "close": 25.66, "volume": 398695.0}, {"date": "2021-08-26", "close": 25.84, "volume": 446303.0}, {"date": "2021-08-27", "close": 26.94, "volume": 744217.0}, {"date": "2021-08-30", "close": 26.42, "volume": 403772.0}, {"date": "2021-08-31", "close": 27.0, "volume": 759499.0}, {"date": "2021-09-01", "close": 26.94, "volume": 392242.0}, {"date": "2021-09-02", "close": 27.15, "volume": 232227.0}, {"date": "2021-09-03", "close": 26.28, "volume": 219429.0}, {"date": "2021-09-07", "close": 26.29, "volume": 267187.0}, {"date": "2021-09-08", "close": 26.0, "volume": 236803.0}, {"date": "2021-09-09", "close": 26.02, "volume": 349690.0}, {"date": "2021-09-10", "close": 25.47, "volume": 278267.0}, {"date": "2021-09-13", "close": 25.89, "volume": 287376.0}, {"date": "2021-09-14", "close": 24.8, "volume": 256064.0}, {"date": "2021-09-15", "close": 24.81, "volume": 431679.0}, {"date": "2021-09-16", "close": 24.68, "volume": 347076.0}, {"date": "2021-09-17", "close": 26.12, "volume": 1906713.0}, {"date": "2021-09-20", "close": 25.97, "volume": 500363.0}, {"date": "2021-09-21", "close": 25.83, "volume": 383540.0}, {"date": "2021-09-22", "close": 26.03, "volume": 294458.0}, {"date": "2021-09-23", "close": 26.07, "volume": 252077.0}, {"date": "2021-09-24", "close": 25.97, "volume": 236236.0}, {"date": "2021-09-27", "close": 25.83, "volume": 405227.0}, {"date": "2021-09-28", "close": 25.68, "volume": 313029.0}, {"date": "2021-09-29", "close": 25.64, "volume": 344430.0}, {"date": "2021-09-30", "close": 25.51, "volume": 487846.0}, {"date": "2021-10-01", "close": 25.33, "volume": 334602.0}, {"date": "2021-10-04", "close": 25.75, "volume": 493478.0}, {"date": "2021-10-05", "close": 25.92, "volume": 498521.0}, {"date": "2021-10-06", "close": 25.92, "volume": 298806.0}, {"date": "2021-10-07", "close": 25.99, "volume": 324185.0}, {"date": "2021-10-08", "close": 25.55, "volume": 190931.0}, {"date": "2021-10-11", "close": 25.62, "volume": 207830.0}, {"date": "2021-10-12", "close": 25.62, "volume": 277954.0}, {"date": "2021-10-13", "close": 25.54, "volume": 406888.0}, {"date": "2021-10-14", "close": 25.81, "volume": 351692.0}, {"date": "2021-10-15", "close": 25.43, "volume": 336004.0}, {"date": "2021-10-18", "close": 24.74, "volume": 290119.0}, {"date": "2021-10-19", "close": 24.97, "volume": 350535.0}, {"date": "2021-10-20", "close": 25.21, "volume": 478671.0}, {"date": "2021-10-21", "close": 24.54, "volume": 260550.0}, {"date": "2021-10-22", "close": 24.15, "volume": 359578.0}, {"date": "2021-10-25", "close": 23.94, "volume": 451391.0}, {"date": "2021-10-26", "close": 23.73, "volume": 413137.0}, {"date": "2021-10-27", "close": 23.08, "volume": 334629.0}, {"date": "2021-10-28", "close": 23.35, "volume": 377029.0}, {"date": "2021-10-29", "close": 23.46, "volume": 478320.0}, {"date": "2021-11-01", "close": 25.04, "volume": 460312.0}, {"date": "2021-11-02", "close": 25.04, "volume": 460864.0}, {"date": "2021-11-03", "close": 26.03, "volume": 809314.0}, {"date": "2021-11-04", "close": 25.96, "volume": 496047.0}, {"date": "2021-11-05", "close": 26.16, "volume": 423997.0}, {"date": "2021-11-08", "close": 26.1, "volume": 411883.0}, {"date": "2021-11-09", "close": 26.96, "volume": 838280.0}, {"date": "2021-11-10", "close": 27.59, "volume": 588060.0}, {"date": "2021-11-11", "close": 29.23, "volume": 712961.0}, {"date": "2021-11-12", "close": 30.27, "volume": 579674.0}, {"date": "2021-11-15", "close": 29.89, "volume": 682205.0}, {"date": "2021-11-16", "close": 29.3, "volume": 519498.0}, {"date": "2021-11-17", "close": 29.39, "volume": 452675.0}, {"date": "2021-11-18", "close": 28.96, "volume": 446068.0}, {"date": "2021-11-19", "close": 28.68, "volume": 328504.0}, {"date": "2021-11-22", "close": 29.13, "volume": 471997.0}, {"date": "2021-11-23", "close": 30.18, "volume": 409273.0}, {"date": "2021-11-24", "close": 30.25, "volume": 304298.0}, {"date": "2021-11-26", "close": 28.31, "volume": 328465.0}, {"date": "2021-11-29", "close": 28.23, "volume": 411944.0}, {"date": "2021-11-30", "close": 27.37, "volume": 686973.0}, {"date": "2021-12-01", "close": 26.67, "volume": 479946.0}, {"date": "2021-12-02", "close": 26.84, "volume": 380225.0}, {"date": "2021-12-03", "close": 26.38, "volume": 279617.0}, {"date": "2021-12-06", "close": 27.1, "volume": 330358.0}, {"date": "2021-12-07", "close": 26.61, "volume": 262453.0}, {"date": "2021-12-08", "close": 27.05, "volume": 256087.0}, {"date": "2021-12-09", "close": 26.52, "volume": 235427.0}, {"date": "2021-12-10", "close": 26.3, "volume": 266612.0}, {"date": "2021-12-13", "close": 25.05, "volume": 600239.0}, {"date": "2021-12-14", "close": 25.83, "volume": 565976.0}, {"date": "2021-12-15", "close": 25.8, "volume": 514038.0}, {"date": "2021-12-16", "close": 25.68, "volume": 431683.0}, {"date": "2021-12-17", "close": 25.95, "volume": 1184531.0}, {"date": "2021-12-20", "close": 25.85, "volume": 406529.0}, {"date": "2021-12-21", "close": 26.44, "volume": 273306.0}, {"date": "2021-12-22", "close": 26.54, "volume": 289877.0}, {"date": "2021-12-23", "close": 26.63, "volume": 201966.0}, {"date": "2021-12-27", "close": 26.08, "volume": 227180.0}, {"date": "2021-12-28", "close": 26.15, "volume": 162400.0}, {"date": "2021-12-29", "close": 26.17, "volume": 174005.0}, {"date": "2021-12-30", "close": 26.32, "volume": 308926.0}, {"date": "2021-12-31", "close": 26.35, "volume": 257592.0}, {"date": "2022-01-03", "close": 26.78, "volume": 220492.0}, {"date": "2022-01-04", "close": 26.76, "volume": 228654.0}, {"date": "2022-01-05", "close": 25.73, "volume": 206437.0}, {"date": "2022-01-06", "close": 25.77, "volume": 221564.0}, {"date": "2022-01-07", "close": 26.14, "volume": 231732.0}, {"date": "2022-01-10", "close": 25.91, "volume": 260488.0}, {"date": "2022-01-11", "close": 25.46, "volume": 162819.0}, {"date": "2022-01-12", "close": 24.98, "volume": 161404.0}, {"date": "2022-01-13", "close": 24.91, "volume": 188445.0}, {"date": "2022-01-14", "close": 25.03, "volume": 181702.0}, {"date": "2022-01-18", "close": 24.51, "volume": 246580.0}, {"date": "2022-01-19", "close": 24.21, "volume": 293255.0}, {"date": "2022-01-20", "close": 24.87, "volume": 456955.0}, {"date": "2022-01-21", "close": 24.09, "volume": 290471.0}, {"date": "2022-01-24", "close": 24.24, "volume": 481860.0}, {"date": "2022-01-25", "close": 24.03, "volume": 265612.0}, {"date": "2022-01-26", "close": 23.87, "volume": 305505.0}, {"date": "2022-01-27", "close": 23.49, "volume": 210304.0}, {"date": "2022-01-28", "close": 23.73, "volume": 234472.0}, {"date": "2022-01-31", "close": 23.69, "volume": 291718.0}, {"date": "2022-02-01", "close": 24.76, "volume": 453644.0}, {"date": "2022-02-02", "close": 24.44, "volume": 233166.0}, {"date": "2022-02-03", "close": 24.62, "volume": 259962.0}, {"date": "2022-02-04", "close": 24.34, "volume": 234382.0}, {"date": "2022-02-07", "close": 24.87, "volume": 241200.0}, {"date": "2022-02-08", "close": 24.92, "volume": 259525.0}, {"date": "2022-02-09", "close": 25.05, "volume": 188722.0}, {"date": "2022-02-10", "close": 24.97, "volume": 252123.0}, {"date": "2022-02-11", "close": 25.2, "volume": 222255.0}, {"date": "2022-02-14", "close": 25.52, "volume": 394200.0}, {"date": "2022-02-15", "close": 25.95, "volume": 266477.0}, {"date": "2022-02-16", "close": 26.53, "volume": 219582.0}, {"date": "2022-02-17", "close": 26.74, "volume": 279018.0}, {"date": "2022-02-18", "close": 26.67, "volume": 310459.0}, {"date": "2022-02-22", "close": 26.11, "volume": 195044.0}, {"date": "2022-02-23", "close": 24.44, "volume": 439027.0}, {"date": "2022-02-24", "close": 21.13, "volume": 2087929.0}, {"date": "2022-02-25", "close": 22.8, "volume": 833149.0}, {"date": "2022-02-28", "close": 24.34, "volume": 645730.0}, {"date": "2022-03-01", "close": 23.72, "volume": 497634.0}, {"date": "2022-03-02", "close": 23.95, "volume": 245490.0}, {"date": "2022-03-03", "close": 23.1, "volume": 257360.0}, {"date": "2022-03-04", "close": 22.42, "volume": 199980.0}, {"date": "2022-03-07", "close": 22.84, "volume": 447802.0}, {"date": "2022-03-08", "close": 23.84, "volume": 329154.0}, {"date": "2022-03-09", "close": 24.25, "volume": 258938.0}, {"date": "2022-03-10", "close": 24.18, "volume": 327152.0}, {"date": "2022-03-11", "close": 24.0, "volume": 187873.0}, {"date": "2022-03-14", "close": 23.28, "volume": 223029.0}, {"date": "2022-03-15", "close": 24.32, "volume": 403074.0}, {"date": "2022-03-16", "close": 25.1, "volume": 352696.0}, {"date": "2022-03-17", "close": 24.68, "volume": 253394.0}, {"date": "2022-03-18", "close": 25.11, "volume": 562417.0}, {"date": "2022-03-21", "close": 24.49, "volume": 263503.0}, {"date": "2022-03-22", "close": 24.95, "volume": 233485.0}, {"date": "2022-03-23", "close": 24.49, "volume": 299594.0}, {"date": "2022-03-24", "close": 24.39, "volume": 190507.0}, {"date": "2022-03-25", "close": 24.82, "volume": 229744.0}, {"date": "2022-03-28", "close": 24.77, "volume": 292514.0}, {"date": "2022-03-29", "close": 24.47, "volume": 205463.0}, {"date": "2022-03-30", "close": 24.39, "volume": 254779.0}, {"date": "2022-03-31", "close": 24.34, "volume": 483234.0}, {"date": "2022-04-01", "close": 25.21, "volume": 208298.0}, {"date": "2022-04-04", "close": 24.87, "volume": 226342.0}, {"date": "2022-04-05", "close": 24.6, "volume": 222590.0}, {"date": "2022-04-06", "close": 24.62, "volume": 305653.0}, {"date": "2022-04-07", "close": 24.03, "volume": 489532.0}, {"date": "2022-04-08", "close": 24.38, "volume": 282169.0}, {"date": "2022-04-11", "close": 24.42, "volume": 397711.0}, {"date": "2022-04-12", "close": 24.69, "volume": 223765.0}, {"date": "2022-04-13", "close": 25.37, "volume": 184450.0}, {"date": "2022-04-14", "close": 25.48, "volume": 180278.0}, {"date": "2022-04-18", "close": 25.07, "volume": 168355.0}, {"date": "2022-04-19", "close": 25.16, "volume": 223395.0}, {"date": "2022-04-20", "close": 25.1, "volume": 163825.0}, {"date": "2022-04-21", "close": 24.87, "volume": 234767.0}, {"date": "2022-04-22", "close": 24.66, "volume": 232557.0}, {"date": "2022-04-25", "close": 24.53, "volume": 408610.0}, {"date": "2022-04-26", "close": 23.67, "volume": 297202.0}, {"date": "2022-04-27", "close": 23.51, "volume": 343796.0}, {"date": "2022-04-28", "close": 24.31, "volume": 315598.0}, {"date": "2022-04-29", "close": 23.35, "volume": 369405.0}, {"date": "2022-05-02", "close": 23.25, "volume": 276020.0}, {"date": "2022-05-03", "close": 23.55, "volume": 310145.0}, {"date": "2022-05-04", "close": 23.73, "volume": 434038.0}, {"date": "2022-05-05", "close": 22.97, "volume": 387770.0}, {"date": "2022-05-06", "close": 21.94, "volume": 460851.0}, {"date": "2022-05-09", "close": 21.55, "volume": 574264.0}, {"date": "2022-05-10", "close": 21.0, "volume": 346682.0}, {"date": "2022-05-11", "close": 21.23, "volume": 413772.0}, {"date": "2022-05-12", "close": 20.7, "volume": 693150.0}, {"date": "2022-05-13", "close": 20.79, "volume": 993467.0}, {"date": "2022-05-16", "close": 21.0, "volume": 843285.0}, {"date": "2022-05-17", "close": 21.31, "volume": 1655835.0}, {"date": "2022-05-18", "close": 21.02, "volume": 756793.0}, {"date": "2022-05-19", "close": 22.1, "volume": 810188.0}, {"date": "2022-05-20", "close": 21.87, "volume": 280290.0}, {"date": "2022-05-23", "close": 21.95, "volume": 300320.0}, {"date": "2022-05-24", "close": 22.33, "volume": 490987.0}, {"date": "2022-05-25", "close": 23.16, "volume": 331100.0}, {"date": "2022-05-26", "close": 23.64, "volume": 344812.0}, {"date": "2022-05-27", "close": 24.52, "volume": 311554.0}, {"date": "2022-05-31", "close": 24.03, "volume": 372007.0}, {"date": "2022-06-01", "close": 23.31, "volume": 277951.0}, {"date": "2022-06-02", "close": 23.65, "volume": 253683.0}, {"date": "2022-06-03", "close": 23.28, "volume": 180103.0}, {"date": "2022-06-06", "close": 23.75, "volume": 238678.0}, {"date": "2022-06-07", "close": 23.7, "volume": 201688.0}, {"date": "2022-06-08", "close": 22.92, "volume": 247416.0}, {"date": "2022-06-09", "close": 22.19, "volume": 210228.0}, {"date": "2022-06-10", "close": 21.13, "volume": 301842.0}, {"date": "2022-06-13", "close": 20.04, "volume": 278384.0}, {"date": "2022-06-14", "close": 20.1, "volume": 348662.0}, {"date": "2022-06-15", "close": 20.16, "volume": 349792.0}, {"date": "2022-06-16", "close": 19.01, "volume": 479868.0}, {"date": "2022-06-17", "close": 19.66, "volume": 559385.0}, {"date": "2022-06-21", "close": 19.65, "volume": 297611.0}, {"date": "2022-06-22", "close": 19.68, "volume": 304860.0}, {"date": "2022-06-23", "close": 19.79, "volume": 228109.0}, {"date": "2022-06-24", "close": 19.8, "volume": 570923.0}, {"date": "2022-06-27", "close": 20.07, "volume": 231308.0}, {"date": "2022-06-28", "close": 19.58, "volume": 202300.0}, {"date": "2022-06-29", "close": 19.54, "volume": 238539.0}, {"date": "2022-06-30", "close": 19.3, "volume": 266329.0}, {"date": "2022-07-01", "close": 19.61, "volume": 228837.0}, {"date": "2022-07-05", "close": 19.09, "volume": 288108.0}, {"date": "2022-07-06", "close": 18.98, "volume": 290499.0}, {"date": "2022-07-07", "close": 19.0, "volume": 218720.0}, {"date": "2022-07-08", "close": 18.98, "volume": 186717.0}, {"date": "2022-07-11", "close": 18.56, "volume": 234986.0}, {"date": "2022-07-12", "close": 18.8, "volume": 222455.0}, {"date": "2022-07-13", "close": 18.53, "volume": 196363.0}, {"date": "2022-07-14", "close": 18.5, "volume": 219812.0}, {"date": "2022-07-15", "close": 18.71, "volume": 272312.0}, {"date": "2022-07-18", "close": 18.83, "volume": 184718.0}, {"date": "2022-07-19", "close": 19.82, "volume": 294544.0}, {"date": "2022-07-20", "close": 19.8, "volume": 219505.0}, {"date": "2022-07-21", "close": 19.47, "volume": 147205.0}, {"date": "2022-07-22", "close": 19.59, "volume": 199282.0}, {"date": "2022-07-25", "close": 19.4, "volume": 185093.0}, {"date": "2022-07-26", "close": 19.46, "volume": 157982.0}, {"date": "2022-07-27", "close": 19.81, "volume": 169530.0}, {"date": "2022-07-28", "close": 19.76, "volume": 210586.0}, {"date": "2022-07-29", "close": 19.76, "volume": 234072.0}, {"date": "2022-08-01", "close": 19.8, "volume": 171812.0}, {"date": "2022-08-02", "close": 19.86, "volume": 148661.0}, {"date": "2022-08-03", "close": 20.49, "volume": 213024.0}, {"date": "2022-08-04", "close": 20.13, "volume": 191988.0}, {"date": "2022-08-05", "close": 20.46, "volume": 170243.0}, {"date": "2022-08-08", "close": 20.53, "volume": 251261.0}, {"date": "2022-08-09", "close": 20.4, "volume": 190461.0}, {"date": "2022-08-10", "close": 20.31, "volume": 243345.0}, {"date": "2022-08-11", "close": 20.51, "volume": 124766.0}, {"date": "2022-08-12", "close": 20.92, "volume": 178242.0}, {"date": "2022-08-15", "close": 20.89, "volume": 181889.0}, {"date": "2022-08-16", "close": 20.91, "volume": 193147.0}, {"date": "2022-08-17", "close": 19.79, "volume": 144959.0}, {"date": "2022-08-18", "close": 19.92, "volume": 150419.0}, {"date": "2022-08-19", "close": 19.35, "volume": 194871.0}, {"date": "2022-08-22", "close": 19.05, "volume": 145597.0}, {"date": "2022-08-23", "close": 19.0, "volume": 152857.0}, {"date": "2022-08-24", "close": 19.28, "volume": 117979.0}, {"date": "2022-08-25", "close": 19.42, "volume": 134457.0}, {"date": "2022-08-26", "close": 19.1, "volume": 136802.0}, {"date": "2022-08-29", "close": 18.98, "volume": 145661.0}, {"date": "2022-08-30", "close": 18.61, "volume": 194334.0}, {"date": "2022-08-31", "close": 18.41, "volume": 243471.0}, {"date": "2022-09-01", "close": 18.14, "volume": 150714.0}, {"date": "2022-09-02", "close": 17.73, "volume": 205144.0}, {"date": "2022-09-06", "close": 17.8, "volume": 202685.0}, {"date": "2022-09-07", "close": 17.79, "volume": 149489.0}, {"date": "2022-09-08", "close": 17.13, "volume": 210190.0}, {"date": "2022-09-09", "close": 17.54, "volume": 183861.0}, {"date": "2022-09-12", "close": 17.91, "volume": 188277.0}, {"date": "2022-09-13", "close": 17.11, "volume": 177189.0}, {"date": "2022-09-14", "close": 17.14, "volume": 334912.0}, {"date": "2022-09-15", "close": 16.96, "volume": 399470.0}, {"date": "2022-09-16", "close": 16.82, "volume": 646122.0}, {"date": "2022-09-19", "close": 16.95, "volume": 219121.0}, {"date": "2022-09-20", "close": 16.54, "volume": 233904.0}, {"date": "2022-09-21", "close": 16.3, "volume": 227326.0}, {"date": "2022-09-22", "close": 15.96, "volume": 257972.0}, {"date": "2022-09-23", "close": 15.48, "volume": 207587.0}, {"date": "2022-09-26", "close": 16.08, "volume": 659147.0}, {"date": "2022-09-27", "close": 16.18, "volume": 344954.0}, {"date": "2022-09-28", "close": 16.81, "volume": 241216.0}, {"date": "2022-09-29", "close": 16.52, "volume": 228770.0}, {"date": "2022-09-30", "close": 16.47, "volume": 296082.0}, {"date": "2022-10-03", "close": 17.25, "volume": 211907.0}, {"date": "2022-10-04", "close": 17.13, "volume": 254440.0}, {"date": "2022-10-05", "close": 16.72, "volume": 117970.0}, {"date": "2022-10-06", "close": 17.64, "volume": 350331.0}, {"date": "2022-10-07", "close": 17.21, "volume": 314694.0}, {"date": "2022-10-10", "close": 17.7, "volume": 209342.0}, {"date": "2022-10-11", "close": 17.59, "volume": 238880.0}, {"date": "2022-10-12", "close": 17.7, "volume": 191769.0}, {"date": "2022-10-13", "close": 18.2, "volume": 220094.0}, {"date": "2022-10-14", "close": 17.56, "volume": 170767.0}, {"date": "2022-10-17", "close": 18.1, "volume": 209248.0}, {"date": "2022-10-18", "close": 18.2, "volume": 128272.0}, {"date": "2022-10-19", "close": 17.76, "volume": 141579.0}, {"date": "2022-10-20", "close": 17.79, "volume": 131811.0}, {"date": "2022-10-21", "close": 18.29, "volume": 194905.0}, {"date": "2022-10-24", "close": 18.42, "volume": 147646.0}, {"date": "2022-10-25", "close": 18.61, "volume": 171643.0}, {"date": "2022-10-26", "close": 18.5, "volume": 157002.0}, {"date": "2022-10-27", "close": 18.53, "volume": 176252.0}, {"date": "2022-10-28", "close": 18.81, "volume": 188829.0}, {"date": "2022-10-31", "close": 18.87, "volume": 267894.0}, {"date": "2022-11-01", "close": 18.98, "volume": 302603.0}, {"date": "2022-11-02", "close": 19.07, "volume": 390032.0}, {"date": "2022-11-03", "close": 17.11, "volume": 547868.0}, {"date": "2022-11-04", "close": 17.16, "volume": 411527.0}, {"date": "2022-11-07", "close": 17.41, "volume": 267759.0}, {"date": "2022-11-08", "close": 17.78, "volume": 324230.0}, {"date": "2022-11-09", "close": 17.26, "volume": 269067.0}, {"date": "2022-11-10", "close": 17.91, "volume": 240807.0}, {"date": "2022-11-11", "close": 17.7, "volume": 254036.0}, {"date": "2022-11-14", "close": 17.87, "volume": 297485.0}, {"date": "2022-11-15", "close": 17.91, "volume": 209628.0}, {"date": "2022-11-16", "close": 17.47, "volume": 231559.0}, {"date": "2022-11-17", "close": 17.34, "volume": 183523.0}, {"date": "2022-11-18", "close": 17.51, "volume": 212612.0}, {"date": "2022-11-21", "close": 17.43, "volume": 215264.0}, {"date": "2022-11-22", "close": 17.37, "volume": 215842.0}, {"date": "2022-11-23", "close": 17.52, "volume": 188137.0}, {"date": "2022-11-25", "close": 17.44, "volume": 146703.0}, {"date": "2022-11-28", "close": 17.04, "volume": 662736.0}, {"date": "2022-11-29", "close": 17.21, "volume": 263104.0}, {"date": "2022-11-30", "close": 17.4, "volume": 368653.0}, {"date": "2022-12-01", "close": 17.1, "volume": 255688.0}, {"date": "2022-12-02", "close": 17.08, "volume": 283319.0}, {"date": "2022-12-05", "close": 16.59, "volume": 434366.0}, {"date": "2022-12-06", "close": 16.37, "volume": 412918.0}, {"date": "2022-12-07", "close": 16.33, "volume": 310551.0}, {"date": "2022-12-08", "close": 16.54, "volume": 342685.0}, {"date": "2022-12-09", "close": 16.63, "volume": 227695.0}, {"date": "2022-12-12", "close": 16.39, "volume": 216577.0}, {"date": "2022-12-13", "close": 16.25, "volume": 378435.0}, {"date": "2022-12-14", "close": 16.33, "volume": 355132.0}, {"date": "2022-12-15", "close": 16.08, "volume": 412542.0}, {"date": "2022-12-16", "close": 15.95, "volume": 527100.0}, {"date": "2022-12-19", "close": 15.83, "volume": 317066.0}, {"date": "2022-12-20", "close": 15.85, "volume": 246820.0}, {"date": "2022-12-21", "close": 16.35, "volume": 232393.0}, {"date": "2022-12-22", "close": 16.44, "volume": 236234.0}, {"date": "2022-12-23", "close": 16.89, "volume": 249898.0}, {"date": "2022-12-27", "close": 16.72, "volume": 216962.0}, {"date": "2022-12-28", "close": 16.34, "volume": 278214.0}, {"date": "2022-12-29", "close": 16.74, "volume": 202566.0}, {"date": "2022-12-30", "close": 16.68, "volume": 242133.0}, {"date": "2023-01-03", "close": 16.77, "volume": 254531.0}, {"date": "2023-01-04", "close": 16.37, "volume": 291764.0}, {"date": "2023-01-05", "close": 16.35, "volume": 277746.0}, {"date": "2023-01-06", "close": 16.61, "volume": 300268.0}, {"date": "2023-01-09", "close": 16.03, "volume": 267139.0}, {"date": "2023-01-10", "close": 16.5, "volume": 253321.0}, {"date": "2023-01-11", "close": 17.26, "volume": 342763.0}, {"date": "2023-01-12", "close": 17.69, "volume": 262365.0}, {"date": "2023-01-13", "close": 18.07, "volume": 311536.0}, {"date": "2023-01-17", "close": 17.65, "volume": 209656.0}, {"date": "2023-01-18", "close": 17.51, "volume": 202573.0}, {"date": "2023-01-19", "close": 17.58, "volume": 204621.0}, {"date": "2023-01-20", "close": 18.47, "volume": 308515.0}, {"date": "2023-01-23", "close": 17.95, "volume": 230309.0}, {"date": "2023-01-24", "close": 18.19, "volume": 248471.0}, {"date": "2023-01-25", "close": 18.63, "volume": 163742.0}, {"date": "2023-01-26", "close": 18.85, "volume": 157211.0}, {"date": "2023-01-27", "close": 18.7, "volume": 116857.0}, {"date": "2023-01-30", "close": 18.3, "volume": 244485.0}, {"date": "2023-01-31", "close": 18.71, "volume": 217945.0}, {"date": "2023-02-01", "close": 18.63, "volume": 149884.0}, {"date": "2023-02-02", "close": 19.05, "volume": 178326.0}, {"date": "2023-02-03", "close": 18.79, "volume": 167594.0}, {"date": "2023-02-06", "close": 18.43, "volume": 136466.0}, {"date": "2023-02-07", "close": 17.81, "volume": 204546.0}, {"date": "2023-02-08", "close": 17.22, "volume": 161636.0}, {"date": "2023-02-09", "close": 17.18, "volume": 171751.0}, {"date": "2023-02-10", "close": 17.71, "volume": 235330.0}, {"date": "2023-02-13", "close": 17.86, "volume": 213944.0}, {"date": "2023-02-14", "close": 17.88, "volume": 497892.0}, {"date": "2023-02-15", "close": 18.11, "volume": 209128.0}, {"date": "2023-02-16", "close": 17.73, "volume": 196239.0}, {"date": "2023-02-17", "close": 18.29, "volume": 184388.0}, {"date": "2023-02-21", "close": 17.85, "volume": 210220.0}, {"date": "2023-02-22", "close": 17.71, "volume": 268658.0}, {"date": "2023-02-23", "close": 20.1, "volume": 547205.0}, {"date": "2023-02-24", "close": 20.36, "volume": 299779.0}, {"date": "2023-02-27", "close": 19.87, "volume": 305556.0}, {"date": "2023-02-28", "close": 19.96, "volume": 330472.0}, {"date": "2023-03-01", "close": 20.07, "volume": 280705.0}, {"date": "2023-03-02", "close": 20.31, "volume": 266924.0}, {"date": "2023-03-03", "close": 20.1, "volume": 337710.0}, {"date": "2023-03-06", "close": 20.01, "volume": 261996.0}, {"date": "2023-03-07", "close": 20.0, "volume": 173870.0}, {"date": "2023-03-08", "close": 19.91, "volume": 171011.0}, {"date": "2023-03-09", "close": 19.69, "volume": 214191.0}, {"date": "2023-03-10", "close": 19.08, "volume": 338366.0}, {"date": "2023-03-13", "close": 18.67, "volume": 233901.0}, {"date": "2023-03-14", "close": 18.93, "volume": 248622.0}, {"date": "2023-03-15", "close": 18.57, "volume": 210220.0}, {"date": "2023-03-16", "close": 18.65, "volume": 269486.0}, {"date": "2023-03-17", "close": 18.18, "volume": 774632.0}, {"date": "2023-03-20", "close": 18.55, "volume": 206947.0}, {"date": "2023-03-21", "close": 18.47, "volume": 156817.0}, {"date": "2023-03-22", "close": 18.21, "volume": 188617.0}, {"date": "2023-03-23", "close": 18.06, "volume": 193396.0}, {"date": "2023-03-24", "close": 17.76, "volume": 240214.0}, {"date": "2023-03-27", "close": 17.46, "volume": 300817.0}, {"date": "2023-03-28", "close": 17.5, "volume": 365534.0}, {"date": "2023-03-29", "close": 17.87, "volume": 335169.0}, {"date": "2023-03-30", "close": 18.03, "volume": 185986.0}, {"date": "2023-03-31", "close": 18.29, "volume": 332601.0}, {"date": "2023-04-03", "close": 18.51, "volume": 302916.0}, {"date": "2023-04-04", "close": 17.82, "volume": 139342.0}, {"date": "2023-04-05", "close": 17.68, "volume": 175460.0}, {"date": "2023-04-06", "close": 18.03, "volume": 224853.0}, {"date": "2023-04-10", "close": 18.34, "volume": 405222.0}, {"date": "2023-04-11", "close": 18.08, "volume": 211395.0}, {"date": "2023-04-12", "close": 17.94, "volume": 167422.0}, {"date": "2023-04-13", "close": 18.2, "volume": 192424.0}, {"date": "2023-04-14", "close": 17.48, "volume": 171925.0}, {"date": "2023-04-17", "close": 17.57, "volume": 144949.0}, {"date": "2023-04-18", "close": 17.35, "volume": 174821.0}, {"date": "2023-04-19", "close": 17.29, "volume": 147348.0}, {"date": "2023-04-20", "close": 17.19, "volume": 164873.0}, {"date": "2023-04-21", "close": 17.24, "volume": 122927.0}, {"date": "2023-04-24", "close": 17.4, "volume": 113618.0}, {"date": "2023-04-25", "close": 16.935, "volume": 165756.0}, {"date": "2023-04-26", "close": 16.89, "volume": 138121.0}, {"date": "2023-04-27", "close": 17.16, "volume": 142286.0}, {"date": "2023-04-28", "close": 17.07, "volume": 143225.0}, {"date": "2023-05-01", "close": 16.94, "volume": 114869.0}, {"date": "2023-05-02", "close": 16.62, "volume": 191275.0}, {"date": "2023-05-03", "close": 16.25, "volume": 162715.0}, {"date": "2023-05-04", "close": 16.01, "volume": 216752.0}, {"date": "2023-05-05", "close": 16.08, "volume": 197647.0}, {"date": "2023-05-08", "close": 15.84, "volume": 221731.0}, {"date": "2023-05-09", "close": 15.3, "volume": 256439.0}, {"date": "2023-05-10", "close": 15.13, "volume": 438404.0}, {"date": "2023-05-11", "close": 15.31, "volume": 630831.0}, {"date": "2023-05-12", "close": 15.46, "volume": 145369.0}, {"date": "2023-05-15", "close": 16.02, "volume": 190534.0}, {"date": "2023-05-16", "close": 15.82, "volume": 154849.0}, {"date": "2023-05-17", "close": 16.33, "volume": 189964.0}, {"date": "2023-05-18", "close": 16.13, "volume": 127675.0}, {"date": "2023-05-19", "close": 15.88, "volume": 136511.0}, {"date": "2023-05-22", "close": 16.14, "volume": 153560.0}, {"date": "2023-05-23", "close": 16.4, "volume": 169518.0}, {"date": "2023-05-24", "close": 16.11, "volume": 151017.0}, {"date": "2023-05-25", "close": 16.03, "volume": 146286.0}, {"date": "2023-05-26", "close": 16.33, "volume": 150233.0}, {"date": "2023-05-30", "close": 16.23, "volume": 129856.0}, {"date": "2023-05-31", "close": 15.77, "volume": 211036.0}, {"date": "2023-06-01", "close": 15.66, "volume": 155290.0}, {"date": "2023-06-02", "close": 16.5, "volume": 205712.0}, {"date": "2023-06-05", "close": 16.35, "volume": 137338.0}, {"date": "2023-06-06", "close": 16.87, "volume": 139890.0}, {"date": "2023-06-07", "close": 17.35, "volume": 157372.0}, {"date": "2023-06-08", "close": 17.22, "volume": 405010.0}, {"date": "2023-06-09", "close": 17.02, "volume": 144831.0}, {"date": "2023-06-12", "close": 17.21, "volume": 138444.0}, {"date": "2023-06-13", "close": 17.38, "volume": 153205.0}, {"date": "2023-06-14", "close": 17.37, "volume": 202744.0}, {"date": "2023-06-15", "close": 17.48, "volume": 141059.0}, {"date": "2023-06-16", "close": 17.2, "volume": 274113.0}, {"date": "2023-06-20", "close": 17.02, "volume": 152862.0}, {"date": "2023-06-21", "close": 17.0, "volume": 121555.0}, {"date": "2023-06-22", "close": 17.05, "volume": 124151.0}, {"date": "2023-06-23", "close": 17.02, "volume": 244852.0}, {"date": "2023-06-26", "close": 17.11, "volume": 78829.0}, {"date": "2023-06-27", "close": 17.13, "volume": 100180.0}, {"date": "2023-06-28", "close": 17.17, "volume": 240496.0}, {"date": "2023-06-29", "close": 17.35, "volume": 170302.0}, {"date": "2023-06-30", "close": 17.34, "volume": 94531.0}, {"date": "2023-07-03", "close": 17.25, "volume": 54984.0}, {"date": "2023-07-05", "close": 17.07, "volume": 112748.0}, {"date": "2023-07-06", "close": 17.66, "volume": 1096613.0}, {"date": "2023-07-07", "close": 18.5, "volume": 560213.0}, {"date": "2023-07-10", "close": 18.37, "volume": 208292.0}, {"date": "2023-07-11", "close": 18.55, "volume": 149046.0}, {"date": "2023-07-12", "close": 18.9, "volume": 146753.0}, {"date": "2023-07-13", "close": 19.25, "volume": 184440.0}, {"date": "2023-07-14", "close": 18.7, "volume": 283834.0}, {"date": "2023-07-17", "close": 18.75, "volume": 158241.0}, {"date": "2023-07-18", "close": 18.87, "volume": 119823.0}, {"date": "2023-07-19", "close": 19.02, "volume": 262139.0}, {"date": "2023-07-20", "close": 19.13, "volume": 306475.0}, {"date": "2023-07-21", "close": 19.14, "volume": 171299.0}, {"date": "2023-07-24", "close": 19.27, "volume": 147425.0}, {"date": "2023-07-25", "close": 19.16, "volume": 503154.0}, {"date": "2023-07-26", "close": 19.06, "volume": 591043.0}, {"date": "2023-07-27", "close": 19.09, "volume": 542995.0}, {"date": "2023-07-28", "close": 19.22, "volume": 168282.0}, {"date": "2023-07-31", "close": 19.43, "volume": 245440.0}, {"date": "2023-08-01", "close": 19.24, "volume": 162575.0}, {"date": "2023-08-02", "close": 19.11, "volume": 129043.0}, {"date": "2023-08-03", "close": 18.99, "volume": 127384.0}, {"date": "2023-08-04", "close": 19.38, "volume": 241731.0}, {"date": "2023-08-07", "close": 23.5, "volume": 814845.0}, {"date": "2023-08-08", "close": 23.74, "volume": 4523908.0}, {"date": "2023-08-09", "close": 23.62, "volume": 2290003.0}, {"date": "2023-08-10", "close": 23.28, "volume": 1428146.0}, {"date": "2023-08-11", "close": 23.01, "volume": 503609.0}, {"date": "2023-08-14", "close": 23.25, "volume": 1610934.0}, {"date": "2023-08-15", "close": 22.2, "volume": 832042.0}, {"date": "2023-08-16", "close": 20.74, "volume": 716397.0}, {"date": "2023-08-17", "close": 20.22, "volume": 532264.0}, {"date": "2023-08-18", "close": 19.64, "volume": 682982.0}, {"date": "2023-08-21", "close": 18.65, "volume": 740457.0}, {"date": "2023-08-22", "close": 18.32, "volume": 2318873.0}, {"date": "2023-08-23", "close": 18.23, "volume": 439257.0}, {"date": "2023-08-24", "close": 17.98, "volume": 329839.0}, {"date": "2023-08-25", "close": 17.35, "volume": 434146.0}, {"date": "2023-08-28", "close": 17.42, "volume": 335961.0}, {"date": "2023-08-29", "close": 17.55, "volume": 229495.0}, {"date": "2023-08-30", "close": 17.35, "volume": 247798.0}, {"date": "2023-08-31", "close": 17.38, "volume": 379498.0}, {"date": "2023-09-01", "close": 17.28, "volume": 216138.0}, {"date": "2023-09-05", "close": 17.71, "volume": 365798.0}, {"date": "2023-09-06", "close": 18.21, "volume": 324489.0}, {"date": "2023-09-07", "close": 17.53, "volume": 525205.0}, {"date": "2023-09-08", "close": 18.04, "volume": 205194.0}, {"date": "2023-09-11", "close": 17.81, "volume": 224446.0}, {"date": "2023-09-12", "close": 17.79, "volume": 223068.0}, {"date": "2023-09-13", "close": 17.95, "volume": 221596.0}, {"date": "2023-09-14", "close": 19.41, "volume": 449333.0}, {"date": "2023-09-15", "close": 18.78, "volume": 616582.0}, {"date": "2023-09-18", "close": 18.34, "volume": 319545.0}, {"date": "2023-09-19", "close": 18.66, "volume": 268272.0}, {"date": "2023-09-20", "close": 18.45, "volume": 118407.0}, {"date": "2023-09-21", "close": 18.11, "volume": 255585.0}, {"date": "2023-09-22", "close": 17.88, "volume": 153507.0}, {"date": "2023-09-25", "close": 17.66, "volume": 137335.0}, {"date": "2023-09-26", "close": 16.46, "volume": 177876.0}, {"date": "2023-09-27", "close": 16.46, "volume": 197860.0}, {"date": "2023-09-28", "close": 16.94, "volume": 134791.0}, {"date": "2023-09-29", "close": 16.75, "volume": 144693.0}, {"date": "2023-10-02", "close": 16.06, "volume": 106894.0}, {"date": "2023-10-03", "close": 14.73, "volume": 381278.0}, {"date": "2023-10-04", "close": 14.3, "volume": 516413.0}, {"date": "2023-10-05", "close": 14.87, "volume": 240983.0}, {"date": "2023-10-06", "close": 14.35, "volume": 236664.0}, {"date": "2023-10-09", "close": 14.59, "volume": 473805.0}, {"date": "2023-10-10", "close": 14.68, "volume": 394816.0}, {"date": "2023-10-11", "close": 14.5, "volume": 315518.0}, {"date": "2023-10-12", "close": 14.62, "volume": 343175.0}, {"date": "2023-10-13", "close": 14.51, "volume": 434820.0}, {"date": "2023-10-16", "close": 14.22, "volume": 482839.0}, {"date": "2023-10-17", "close": 14.31, "volume": 479875.0}, {"date": "2023-10-18", "close": 14.39, "volume": 387179.0}, {"date": "2023-10-19", "close": 14.07, "volume": 515666.0}, {"date": "2023-10-20", "close": 14.13, "volume": 561395.0}, {"date": "2023-10-23", "close": 13.69, "volume": 468949.0}, {"date": "2023-10-24", "close": 13.96, "volume": 523254.0}, {"date": "2023-10-25", "close": 13.62, "volume": 349191.0}, {"date": "2023-10-26", "close": 13.75, "volume": 393424.0}, {"date": "2023-10-27", "close": 13.27, "volume": 377696.0}, {"date": "2023-10-30", "close": 13.61, "volume": 541350.0}, {"date": "2023-10-31", "close": 13.86, "volume": 298237.0}, {"date": "2023-11-01", "close": 13.88, "volume": 396856.0}, {"date": "2023-11-02", "close": 14.81, "volume": 497408.0}, {"date": "2023-11-03", "close": 15.44, "volume": 740711.0}, {"date": "2023-11-06", "close": 10.61, "volume": 3294724.0}, {"date": "2023-11-07", "close": 10.615, "volume": 3848510.0}, {"date": "2023-11-08", "close": 10.65, "volume": 3654423.0}, {"date": "2023-11-09", "close": 10.09, "volume": 2250058.0}, {"date": "2023-11-10", "close": 9.98, "volume": 1388872.0}, {"date": "2023-11-13", "close": 9.74, "volume": 1065003.0}, {"date": "2023-11-14", "close": 10.17, "volume": 1328509.0}, {"date": "2023-11-15", "close": 10.01, "volume": 1440919.0}, {"date": "2023-11-16", "close": 9.68, "volume": 1452392.0}, {"date": "2023-11-17", "close": 10.43, "volume": 1745876.0}, {"date": "2023-11-20", "close": 10.61, "volume": 915070.0}, {"date": "2023-11-21", "close": 10.56, "volume": 746597.0}, {"date": "2023-11-22", "close": 10.58, "volume": 720766.0}, {"date": "2023-11-24", "close": 10.61, "volume": 201319.0}, {"date": "2023-11-27", "close": 10.74, "volume": 730921.0}, {"date": "2023-11-28", "close": 10.25, "volume": 678654.0}, {"date": "2023-11-29", "close": 10.63, "volume": 1721461.0}, {"date": "2023-11-30", "close": 10.47, "volume": 993881.0}, {"date": "2023-12-01", "close": 11.26, "volume": 1497978.0}, {"date": "2023-12-04", "close": 11.28, "volume": 1101028.0}, {"date": "2023-12-05", "close": 11.03, "volume": 786838.0}, {"date": "2023-12-06", "close": 11.4, "volume": 1688185.0}, {"date": "2023-12-07", "close": 12.45, "volume": 1435601.0}, {"date": "2023-12-08", "close": 13.04, "volume": 1376489.0}, {"date": "2023-12-11", "close": 12.69, "volume": 1002809.0}, {"date": "2023-12-12", "close": 12.23, "volume": 693031.0}, {"date": "2023-12-13", "close": 12.74, "volume": 770985.0}, {"date": "2023-12-14", "close": 13.71, "volume": 975440.0}, {"date": "2023-12-15", "close": 13.31, "volume": 1557800.0}, {"date": "2023-12-18", "close": 13.31, "volume": 555745.0}, {"date": "2023-12-19", "close": 13.96, "volume": 566397.0}, {"date": "2023-12-20", "close": 13.67, "volume": 605248.0}, {"date": "2023-12-21", "close": 14.06, "volume": 473741.0}, {"date": "2023-12-22", "close": 14.25, "volume": 588713.0}, {"date": "2023-12-26", "close": 14.76, "volume": 712008.0}, {"date": "2023-12-27", "close": 15.08, "volume": 2042047.0}, {"date": "2023-12-28", "close": 16.08, "volume": 2761644.0}, {"date": "2023-12-29", "close": 16.57, "volume": 17427710.0}, {"date": "2024-01-02", "close": 15.71, "volume": 8542354.0}, {"date": "2024-01-03", "close": 14.32, "volume": 6829484.0}, {"date": "2024-01-04", "close": 13.5, "volume": 5324976.0}, {"date": "2024-01-05", "close": 12.64, "volume": 3567812.0}, {"date": "2024-01-08", "close": 12.77, "volume": 2669806.0}, {"date": "2024-01-09", "close": 12.66, "volume": 2686630.0}, {"date": "2024-01-10", "close": 16.65, "volume": 18133770.0}, {"date": "2024-01-11", "close": 16.08, "volume": 5922792.0}, {"date": "2024-01-12", "close": 16.06, "volume": 6291934.0}, {"date": "2024-01-16", "close": 17.45, "volume": 5962055.0}, {"date": "2024-01-17", "close": 17.5, "volume": 4096609.0}, {"date": "2024-01-18", "close": 17.22, "volume": 2715464.0}, {"date": "2024-01-19", "close": 15.38, "volume": 4667343.0}, {"date": "2024-01-22", "close": 14.57, "volume": 2811000.0}, {"date": "2024-01-23", "close": 15.11, "volume": 3057245.0}, {"date": "2024-01-24", "close": 14.72, "volume": 4157594.0}, {"date": "2024-01-25", "close": 13.97, "volume": 1567940.0}, {"date": "2024-01-26", "close": 13.85, "volume": 1328730.0}, {"date": "2024-01-29", "close": 13.8, "volume": 1366398.0}, {"date": "2024-01-30", "close": 13.65, "volume": 1409931.0}, {"date": "2024-01-31", "close": 13.39, "volume": 1315545.0}, {"date": "2024-02-01", "close": 13.45, "volume": 1067927.0}, {"date": "2024-02-02", "close": 13.41, "volume": 874921.0}, {"date": "2024-02-05", "close": 13.11, "volume": 1123167.0}, {"date": "2024-02-06", "close": 13.3, "volume": 742561.0}, {"date": "2024-02-07", "close": 13.25, "volume": 1252739.0}, {"date": "2024-02-08", "close": 13.51, "volume": 971440.0}, {"date": "2024-02-09", "close": 13.52, "volume": 1340438.0}, {"date": "2024-02-12", "close": 13.0, "volume": 1376337.0}, {"date": "2024-02-13", "close": 12.55, "volume": 2238884.0}, {"date": "2024-02-14", "close": 12.66, "volume": 1676629.0}, {"date": "2024-02-15", "close": 12.77, "volume": 1391348.0}, {"date": "2024-02-16", "close": 13.77, "volume": 2184549.0}, {"date": "2024-02-20", "close": 13.78, "volume": 2161149.0}, {"date": "2024-02-21", "close": 13.51, "volume": 1898297.0}, {"date": "2024-02-22", "close": 13.32, "volume": 1358747.0}, {"date": "2024-02-23", "close": 12.67, "volume": 1543531.0}, {"date": "2024-02-26", "close": 12.14, "volume": 2300275.0}, {"date": "2024-02-27", "close": 13.06, "volume": 2291365.0}, {"date": "2024-02-28", "close": 13.23, "volume": 1290960.0}, {"date": "2024-02-29", "close": 13.11, "volume": 1954218.0}, {"date": "2024-03-01", "close": 13.22, "volume": 4170931.0}, {"date": "2024-03-04", "close": 13.05, "volume": 2680115.0}, {"date": "2024-03-05", "close": 13.0, "volume": 2238227.0}, {"date": "2024-03-06", "close": 13.56, "volume": 1650881.0}, {"date": "2024-03-07", "close": 13.92, "volume": 1427333.0}, {"date": "2024-03-08", "close": 13.78, "volume": 2101738.0}, {"date": "2024-03-11", "close": 15.25, "volume": 2513963.0}, {"date": "2024-03-12", "close": 15.24, "volume": 1517031.0}, {"date": "2024-03-13", "close": 15.46, "volume": 1326145.0}, {"date": "2024-03-14", "close": 14.13, "volume": 2481670.0}, {"date": "2024-03-15", "close": 13.57, "volume": 4577846.0}, {"date": "2024-03-18", "close": 12.7, "volume": 1798149.0}, {"date": "2024-03-19", "close": 12.73, "volume": 1937888.0}, {"date": "2024-03-20", "close": 13.84, "volume": 2150413.0}, {"date": "2024-03-21", "close": 14.14, "volume": 1072746.0}, {"date": "2024-03-22", "close": 13.83, "volume": 859065.0}, {"date": "2024-03-25", "close": 13.65, "volume": 858216.0}, {"date": "2024-03-26", "close": 12.95, "volume": 1303795.0}, {"date": "2024-03-27", "close": 14.01, "volume": 1144522.0}, {"date": "2024-03-28", "close": 14.25, "volume": 1347521.0}, {"date": "2024-04-01", "close": 14.04, "volume": 1377110.0}, {"date": "2024-04-02", "close": 13.04, "volume": 1836490.0}, {"date": "2024-04-03", "close": 13.59, "volume": 1657792.0}, {"date": "2024-04-04", "close": 13.51, "volume": 1493948.0}, {"date": "2024-04-05", "close": 13.3, "volume": 1175864.0}, {"date": "2024-04-08", "close": 13.64, "volume": 811617.0}, {"date": "2024-04-09", "close": 13.66, "volume": 904121.0}, {"date": "2024-04-10", "close": 13.43, "volume": 2018733.0}, {"date": "2024-04-11", "close": 14.45, "volume": 1460691.0}, {"date": "2024-04-12", "close": 14.2, "volume": 1376121.0}, {"date": "2024-04-15", "close": 14.17, "volume": 1060118.0}, {"date": "2024-04-16", "close": 13.88, "volume": 1186263.0}, {"date": "2024-04-17", "close": 14.01, "volume": 1128959.0}, {"date": "2024-04-18", "close": 14.56, "volume": 1829767.0}, {"date": "2024-04-19", "close": 14.55, "volume": 1330351.0}, {"date": "2024-04-22", "close": 15.06, "volume": 1262047.0}, {"date": "2024-04-23", "close": 15.3, "volume": 1496976.0}, {"date": "2024-04-24", "close": 15.88, "volume": 1018886.0}, {"date": "2024-04-25", "close": 16.02, "volume": 1608811.0}, {"date": "2024-04-26", "close": 16.0, "volume": 1203800.0}, {"date": "2024-04-29", "close": 16.0, "volume": 1437986.0}, {"date": "2024-04-30", "close": 15.99, "volume": 1127186.0}, {"date": "2024-05-01", "close": 16.12, "volume": 1606665.0}, {"date": "2024-05-02", "close": 16.99, "volume": 1301857.0}, {"date": "2024-05-03", "close": 17.445, "volume": 1744762.0}, {"date": "2024-05-06", "close": 17.56, "volume": 1093450.0}, {"date": "2024-05-07", "close": 17.35, "volume": 1473841.0}, {"date": "2024-05-08", "close": 15.445, "volume": 3861509.0}, {"date": "2024-05-09", "close": 15.61, "volume": 2386854.0}, {"date": "2024-05-10", "close": 15.31, "volume": 1549628.0}, {"date": "2024-05-13", "close": 15.87, "volume": 983832.0}, {"date": "2024-05-14", "close": 16.75, "volume": 1361174.0}, {"date": "2024-05-15", "close": 17.45, "volume": 1152665.0}, {"date": "2024-05-16", "close": 17.11, "volume": 1040694.0}, {"date": "2024-05-17", "close": 17.59, "volume": 1100217.0}, {"date": "2024-05-20", "close": 18.64, "volume": 2204069.0}, {"date": "2024-05-21", "close": 18.05, "volume": 1175876.0}, {"date": "2024-05-22", "close": 18.25, "volume": 983375.0}, {"date": "2024-05-23", "close": 18.19, "volume": 1339683.0}, {"date": "2024-05-24", "close": 18.49, "volume": 1191598.0}, {"date": "2024-05-28", "close": 18.46, "volume": 1199835.0}, {"date": "2024-05-29", "close": 18.1, "volume": 1428938.0}, {"date": "2024-05-30", "close": 18.5, "volume": 1075037.0}, {"date": "2024-05-31", "close": 19.2, "volume": 1882508.0}, {"date": "2024-06-03", "close": 19.19, "volume": 1631517.0}, {"date": "2024-06-04", "close": 19.34, "volume": 1019816.0}, {"date": "2024-06-05", "close": 19.84, "volume": 1244194.0}, {"date": "2024-06-06", "close": 19.3, "volume": 965630.0}, {"date": "2024-06-07", "close": 18.81, "volume": 926598.0}, {"date": "2024-06-10", "close": 17.83, "volume": 1393777.0}, {"date": "2024-06-11", "close": 17.86, "volume": 1363010.0}, {"date": "2024-06-12", "close": 18.68, "volume": 962945.0}, {"date": "2024-06-13", "close": 18.22, "volume": 701999.0}, {"date": "2024-06-14", "close": 17.44, "volume": 901523.0}, {"date": "2024-06-17", "close": 17.57, "volume": 874334.0}, {"date": "2024-06-18", "close": 17.04, "volume": 1255779.0}, {"date": "2024-06-20", "close": 17.21, "volume": 1123936.0}, {"date": "2024-06-21", "close": 17.2, "volume": 3701975.0}, {"date": "2024-06-24", "close": 17.54, "volume": 895476.0}, {"date": "2024-06-25", "close": 17.16, "volume": 655814.0}, {"date": "2024-06-26", "close": 17.58, "volume": 1099533.0}, {"date": "2024-06-27", "close": 17.78, "volume": 767268.0}, {"date": "2024-06-28", "close": 17.81, "volume": 1396779.0}, {"date": "2024-07-01", "close": 17.71, "volume": 706859.0}, {"date": "2024-07-02", "close": 18.13, "volume": 741870.0}, {"date": "2024-07-03", "close": 18.39, "volume": 469177.0}, {"date": "2024-07-05", "close": 18.53, "volume": 761431.0}, {"date": "2024-07-08", "close": 18.55, "volume": 846360.0}, {"date": "2024-07-09", "close": 17.75, "volume": 939315.0}, {"date": "2024-07-10", "close": 17.84, "volume": 570882.0}, {"date": "2024-07-11", "close": 18.94, "volume": 1187059.0}, {"date": "2024-07-12", "close": 19.6, "volume": 961493.0}, {"date": "2024-07-15", "close": 19.93, "volume": 1282996.0}, {"date": "2024-07-16", "close": 20.27, "volume": 1019840.0}, {"date": "2024-07-17", "close": 20.33, "volume": 1033041.0}, {"date": "2024-07-18", "close": 19.93, "volume": 817905.0}, {"date": "2024-07-19", "close": 19.3, "volume": 928141.0}, {"date": "2024-07-22", "close": 19.44, "volume": 1121420.0}, {"date": "2024-07-23", "close": 19.8, "volume": 1223335.0}, {"date": "2024-07-24", "close": 19.47, "volume": 579856.0}, {"date": "2024-07-25", "close": 19.66, "volume": 1418734.0}, {"date": "2024-07-26", "close": 20.31, "volume": 874319.0}, {"date": "2024-07-29", "close": 19.63, "volume": 548991.0}, {"date": "2024-07-30", "close": 19.64, "volume": 751380.0}, {"date": "2024-07-31", "close": 20.08, "volume": 1019973.0}, {"date": "2024-08-01", "close": 19.95, "volume": 859203.0}, {"date": "2024-08-02", "close": 19.5, "volume": 914158.0}, {"date": "2024-08-05", "close": 18.08, "volume": 2101228.0}, {"date": "2024-08-06", "close": 18.94, "volume": 1331546.0}, {"date": "2024-08-07", "close": 19.46, "volume": 1328079.0}, {"date": "2024-08-08", "close": 20.08, "volume": 1111146.0}, {"date": "2024-08-09", "close": 16.755, "volume": 3285155.0}, {"date": "2024-08-12", "close": 15.5, "volume": 2787847.0}, {"date": "2024-08-13", "close": 17.455, "volume": 2024800.0}, {"date": "2024-08-14", "close": 17.39, "volume": 938237.0}, {"date": "2024-08-15", "close": 17.81, "volume": 890665.0}, {"date": "2024-08-16", "close": 17.95, "volume": 743732.0}, {"date": "2024-08-19", "close": 17.72, "volume": 858843.0}, {"date": "2024-08-20", "close": 17.86, "volume": 609856.0}, {"date": "2024-08-21", "close": 18.48, "volume": 979248.0}, {"date": "2024-08-22", "close": 18.67, "volume": 685682.0}, {"date": "2024-08-23", "close": 19.52, "volume": 1100250.0}, {"date": "2024-08-26", "close": 19.88, "volume": 909339.0}, {"date": "2024-08-27", "close": 19.57, "volume": 1236408.0}, {"date": "2024-08-28", "close": 19.13, "volume": 742925.0}, {"date": "2024-08-29", "close": 18.36, "volume": 867243.0}, {"date": "2024-08-30", "close": 18.54, "volume": 864067.0}, {"date": "2024-09-03", "close": 18.09, "volume": 885123.0}, {"date": "2024-09-04", "close": 18.405, "volume": 666543.0}, {"date": "2024-09-05", "close": 22.28, "volume": 3806416.0}, {"date": "2024-09-06", "close": 22.4, "volume": 2980277.0}, {"date": "2024-09-09", "close": 21.66, "volume": 2009465.0}, {"date": "2024-09-10", "close": 21.5, "volume": 1562779.0}, {"date": "2024-09-11", "close": 21.89, "volume": 1783062.0}, {"date": "2024-09-12", "close": 22.27, "volume": 1022824.0}, {"date": "2024-09-13", "close": 24.27, "volume": 1914739.0}, {"date": "2024-09-16", "close": 26.44, "volume": 3169298.0}, {"date": "2024-09-17", "close": 25.91, "volume": 1436561.0}, {"date": "2024-09-18", "close": 25.71, "volume": 1327916.0}, {"date": "2024-09-19", "close": 25.91, "volume": 1092325.0}, {"date": "2024-09-20", "close": 26.04, "volume": 3604188.0}, {"date": "2024-09-23", "close": 26.17, "volume": 1969929.0}, {"date": "2024-09-24", "close": 25.33, "volume": 1408161.0}, {"date": "2024-09-25", "close": 25.7, "volume": 1135315.0}, {"date": "2024-09-26", "close": 25.76, "volume": 676424.0}, {"date": "2024-09-27", "close": 28.04, "volume": 3401558.0}, {"date": "2024-09-30", "close": 24.82, "volume": 7182119.0}, {"date": "2024-10-01", "close": 24.09, "volume": 3921685.0}, {"date": "2024-10-02", "close": 24.36, "volume": 2118659.0}, {"date": "2024-10-03", "close": 23.67, "volume": 2111503.0}, {"date": "2024-10-04", "close": 23.29, "volume": 1553723.0}, {"date": "2024-10-07", "close": 24.01, "volume": 1883161.0}, {"date": "2024-10-08", "close": 25.39, "volume": 2116236.0}, {"date": "2024-10-09", "close": 26.17, "volume": 1812143.0}, {"date": "2024-10-10", "close": 25.48, "volume": 1729417.0}, {"date": "2024-10-11", "close": 24.95, "volume": 2110846.0}, {"date": "2024-10-14", "close": 25.16, "volume": 880773.0}, {"date": "2024-10-15", "close": 25.79, "volume": 1687678.0}, {"date": "2024-10-16", "close": 25.71, "volume": 1549449.0}, {"date": "2024-10-17", "close": 25.54, "volume": 1418150.0}, {"date": "2024-10-18", "close": 25.38, "volume": 1177274.0}, {"date": "2024-10-21", "close": 24.61, "volume": 1341302.0}, {"date": "2024-10-22", "close": 24.88, "volume": 718904.0}, {"date": "2024-10-23", "close": 25.12, "volume": 1027462.0}, {"date": "2024-10-24", "close": 24.95, "volume": 790460.0}, {"date": "2024-10-25", "close": 25.13, "volume": 887125.0}, {"date": "2024-10-28", "close": 25.28, "volume": 994248.0}, {"date": "2024-10-29", "close": 25.22, "volume": 1213368.0}, {"date": "2024-10-30", "close": 25.18, "volume": 745162.0}, {"date": "2024-10-31", "close": 25.06, "volume": 1249255.0}, {"date": "2024-11-01", "close": 24.68, "volume": 1292415.0}, {"date": "2024-11-04", "close": 24.27, "volume": 1004564.0}, {"date": "2024-11-05", "close": 24.61, "volume": 936415.0}, {"date": "2024-11-06", "close": 27.17, "volume": 2536762.0}, {"date": "2024-11-07", "close": 26.07, "volume": 1506255.0}, {"date": "2024-11-08", "close": 25.81, "volume": 1258856.0}, {"date": "2024-11-11", "close": 26.13, "volume": 1715782.0}, {"date": "2024-11-12", "close": 22.76, "volume": 4817959.0}, {"date": "2024-11-13", "close": 21.52, "volume": 3369104.0}, {"date": "2024-11-14", "close": 21.99, "volume": 3762283.0}, {"date": "2024-11-15", "close": 22.79, "volume": 2995015.0}, {"date": "2024-11-18", "close": 23.68, "volume": 2112759.0}, {"date": "2024-11-19", "close": 24.23, "volume": 2948396.0}, {"date": "2024-11-20", "close": 23.43, "volume": 1681326.0}, {"date": "2024-11-21", "close": 23.57, "volume": 1323970.0}, {"date": "2024-11-22", "close": 22.9, "volume": 2701956.0}, {"date": "2024-11-25", "close": 24.41, "volume": 3597664.0}, {"date": "2024-11-26", "close": 24.87, "volume": 1811389.0}, {"date": "2024-11-27", "close": 25.03, "volume": 1402574.0}, {"date": "2024-11-29", "close": 25.29, "volume": 636427.0}, {"date": "2024-12-02", "close": 25.2, "volume": 1013659.0}, {"date": "2024-12-03", "close": 24.55, "volume": 1594156.0}, {"date": "2024-12-04", "close": 24.0, "volume": 1169095.0}, {"date": "2024-12-05", "close": 23.935, "volume": 930121.0}, {"date": "2024-12-06", "close": 24.0, "volume": 1038002.0}, {"date": "2024-12-09", "close": 23.73, "volume": 2005141.0}, {"date": "2024-12-10", "close": 23.3, "volume": 846366.0}, {"date": "2024-12-11", "close": 23.44, "volume": 988875.0}, {"date": "2024-12-12", "close": 23.43, "volume": 1258151.0}, {"date": "2024-12-13", "close": 23.34, "volume": 1358237.0}, {"date": "2024-12-16", "close": 23.74, "volume": 1551468.0}, {"date": "2024-12-17", "close": 23.035, "volume": 1642706.0}, {"date": "2024-12-18", "close": 22.25, "volume": 2781386.0}, {"date": "2024-12-19", "close": 22.61, "volume": 1015864.0}, {"date": "2024-12-20", "close": 22.75, "volume": 4878865.0}, {"date": "2024-12-23", "close": 22.69, "volume": 1041860.0}, {"date": "2024-12-24", "close": 23.02, "volume": 376199.0}, {"date": "2024-12-26", "close": 23.07, "volume": 517626.0}, {"date": "2024-12-27", "close": 22.57, "volume": 728410.0}, {"date": "2024-12-30", "close": 23.01, "volume": 1299202.0}, {"date": "2024-12-31", "close": 22.9, "volume": 892116.0}, {"date": "2025-01-02", "close": 22.75, "volume": 1088088.0}, {"date": "2025-01-03", "close": 23.11, "volume": 668326.0}, {"date": "2025-01-06", "close": 23.33, "volume": 965181.0}, {"date": "2025-01-07", "close": 22.73, "volume": 3167593.0}, {"date": "2025-01-08", "close": 23.42, "volume": 2222557.0}, {"date": "2025-01-10", "close": 23.09, "volume": 1710873.0}, {"date": "2025-01-13", "close": 23.03, "volume": 1085973.0}, {"date": "2025-01-14", "close": 23.32, "volume": 1899386.0}, {"date": "2025-01-15", "close": 24.48, "volume": 1729027.0}, {"date": "2025-01-16", "close": 25.54, "volume": 1597119.0}, {"date": "2025-01-17", "close": 27.0, "volume": 2313199.0}, {"date": "2025-01-21", "close": 27.74, "volume": 3057990.0}, {"date": "2025-01-22", "close": 27.52, "volume": 2723143.0}, {"date": "2025-01-23", "close": 28.12, "volume": 4139364.0}, {"date": "2025-01-24", "close": 27.66, "volume": 1968283.0}, {"date": "2025-01-27", "close": 27.09, "volume": 1751481.0}, {"date": "2025-01-28", "close": 27.21, "volume": 931748.0}, {"date": "2025-01-29", "close": 26.9, "volume": 2169675.0}, {"date": "2025-01-30", "close": 27.47, "volume": 1312827.0}, {"date": "2025-01-31", "close": 27.66, "volume": 1325756.0}, {"date": "2025-02-03", "close": 27.55, "volume": 937315.0}, {"date": "2025-02-04", "close": 27.41, "volume": 956007.0}, {"date": "2025-02-05", "close": 28.45, "volume": 1131100.0}, {"date": "2025-02-06", "close": 29.37, "volume": 1443861.0}, {"date": "2025-02-07", "close": 29.19, "volume": 1444115.0}, {"date": "2025-02-10", "close": 29.05, "volume": 1033336.0}, {"date": "2025-02-11", "close": 28.68, "volume": 1614619.0}, {"date": "2025-02-12", "close": 28.85, "volume": 1231929.0}, {"date": "2025-02-13", "close": 28.96, "volume": 968877.0}, {"date": "2025-02-14", "close": 29.26, "volume": 957559.0}, {"date": "2025-02-18", "close": 30.14, "volume": 3063168.0}, {"date": "2025-02-19", "close": 30.01, "volume": 1997709.0}, {"date": "2025-02-20", "close": 30.17, "volume": 1661690.0}, {"date": "2025-02-21", "close": 29.57, "volume": 1461247.0}, {"date": "2025-02-24", "close": 29.0, "volume": 1554104.0}, {"date": "2025-02-25", "close": 28.34, "volume": 1626463.0}, {"date": "2025-02-26", "close": 29.01, "volume": 1408150.0}, {"date": "2025-02-27", "close": 30.41, "volume": 3618079.0}, {"date": "2025-02-28", "close": 31.23, "volume": 4398792.0}, {"date": "2025-03-03", "close": 31.07, "volume": 3105091.0}, {"date": "2025-03-04", "close": 31.04, "volume": 2091938.0}, {"date": "2025-03-05", "close": 30.79, "volume": 2598517.0}, {"date": "2025-03-06", "close": 28.38, "volume": 2839188.0}, {"date": "2025-03-07", "close": 28.14, "volume": 2434575.0}, {"date": "2025-03-10", "close": 25.18, "volume": 4362708.0}, {"date": "2025-03-11", "close": 26.5, "volume": 3082379.0}, {"date": "2025-03-12", "close": 26.34, "volume": 1672154.0}, {"date": "2025-03-13", "close": 26.39, "volume": 1492206.0}, {"date": "2025-03-14", "close": 26.14, "volume": 1471830.0}, {"date": "2025-03-17", "close": 26.3, "volume": 2536277.0}, {"date": "2025-03-18", "close": 25.86, "volume": 1693069.0}, {"date": "2025-03-19", "close": 26.13, "volume": 1862499.0}, {"date": "2025-03-20", "close": 26.5, "volume": 1501310.0}, {"date": "2025-03-21", "close": 26.46, "volume": 23901950.0}, {"date": "2025-03-24", "close": 26.88, "volume": 1701806.0}, {"date": "2025-03-25", "close": 26.7, "volume": 1258506.0}, {"date": "2025-03-26", "close": 26.32, "volume": 1406407.0}, {"date": "2025-03-27", "close": 26.16, "volume": 1386225.0}, {"date": "2025-03-28", "close": 24.99, "volume": 1645045.0}, {"date": "2025-03-31", "close": 25.58, "volume": 2411397.0}, {"date": "2025-04-01", "close": 25.19, "volume": 1804843.0}, {"date": "2025-04-02", "close": 26.29, "volume": 1529357.0}, {"date": "2025-04-03", "close": 23.33, "volume": 3542474.0}, {"date": "2025-04-04", "close": 21.53, "volume": 3886453.0}, {"date": "2025-04-07", "close": 21.21, "volume": 3698882.0}, {"date": "2025-04-08", "close": 20.92, "volume": 5158693.0}, {"date": "2025-04-09", "close": 23.44, "volume": 4347642.0}, {"date": "2025-04-10", "close": 22.1, "volume": 1979065.0}, {"date": "2025-04-11", "close": 22.48, "volume": 2426053.0}, {"date": "2025-04-14", "close": 22.74, "volume": 1108916.0}, {"date": "2025-04-15", "close": 22.98, "volume": 1250757.0}, {"date": "2025-04-16", "close": 22.1, "volume": 1354050.0}, {"date": "2025-04-17", "close": 21.75, "volume": 1234897.0}, {"date": "2025-04-21", "close": 21.0, "volume": 1641578.0}, {"date": "2025-04-22", "close": 21.31, "volume": 1569833.0}, {"date": "2025-04-23", "close": 21.97, "volume": 1831734.0}, {"date": "2025-04-24", "close": 22.51, "volume": 1339239.0}, {"date": "2025-04-25", "close": 22.56, "volume": 984350.0}, {"date": "2025-04-28", "close": 22.68, "volume": 1095301.0}, {"date": "2025-04-29", "close": 22.7, "volume": 904207.0}, {"date": "2025-04-30", "close": 22.48, "volume": 1226984.0}, {"date": "2025-05-01", "close": 23.02, "volume": 1303637.0}, {"date": "2025-05-02", "close": 24.03, "volume": 1207825.0}, {"date": "2025-05-05", "close": 23.88, "volume": 1555569.0}, {"date": "2025-05-06", "close": 23.92, "volume": 1017256.0}, {"date": "2025-05-07", "close": 24.25, "volume": 1455707.0}, {"date": "2025-05-08", "close": 23.85, "volume": 2054370.0}, {"date": "2025-05-09", "close": 24.19, "volume": 2363312.0}, {"date": "2025-05-12", "close": 20.18, "volume": 12596080.0}, {"date": "2025-05-13", "close": 19.78, "volume": 12601290.0}, {"date": "2025-05-14", "close": 22.785, "volume": 7301587.0}, {"date": "2025-05-15", "close": 22.9, "volume": 3420933.0}, {"date": "2025-05-16", "close": 23.39, "volume": 2618829.0}, {"date": "2025-05-19", "close": 22.0, "volume": 1805016.0}, {"date": "2025-05-20", "close": 22.16, "volume": 2049521.0}, {"date": "2025-05-21", "close": 21.14, "volume": 1657961.0}, {"date": "2025-05-22", "close": 20.95, "volume": 1413855.0}, {"date": "2025-05-23", "close": 19.76, "volume": 1818619.0}, {"date": "2025-05-27", "close": 20.24, "volume": 1742015.0}, {"date": "2025-05-28", "close": 19.95, "volume": 1166962.0}, {"date": "2025-05-29", "close": 20.17, "volume": 1433569.0}, {"date": "2025-05-30", "close": 17.73, "volume": 10611150.0}, {"date": "2025-06-02", "close": 18.21, "volume": 4489722.0}, {"date": "2025-06-03", "close": 16.15, "volume": 8093261.0}, {"date": "2025-06-04", "close": 16.2, "volume": 7158952.0}, {"date": "2025-06-05", "close": 19.03, "volume": 8949639.0}, {"date": "2025-06-06", "close": 17.48, "volume": 4594862.0}, {"date": "2025-06-09", "close": 15.99, "volume": 5978535.0}, {"date": "2025-06-10", "close": 16.74, "volume": 5098588.0}, {"date": "2025-06-11", "close": 17.27, "volume": 3287297.0}, {"date": "2025-06-12", "close": 18.075, "volume": 3632629.0}, {"date": "2025-06-13", "close": 16.84, "volume": 5896035.0}, {"date": "2025-06-16", "close": 25.11, "volume": 15844860.0}, {"date": "2025-06-17", "close": 24.38, "volume": 5600061.0}, {"date": "2025-06-18", "close": 24.87, "volume": 3540496.0}, {"date": "2025-06-20", "close": 25.12, "volume": 6386460.0}, {"date": "2025-06-23", "close": 25.15, "volume": 2365160.0}, {"date": "2025-06-24", "close": 25.24, "volume": 2876278.0}, {"date": "2025-06-25", "close": 24.63, "volume": 3264972.0}, {"date": "2025-06-26", "close": 25.46, "volume": 2796938.0}, {"date": "2025-06-27", "close": 28.81, "volume": 9332452.0}, {"date": "2025-06-30", "close": 27.7, "volume": 2749135.0}, {"date": "2025-07-01", "close": 28.36, "volume": 2264652.0}, {"date": "2025-07-02", "close": 29.49, "volume": 2689784.0}, {"date": "2025-07-03", "close": 31.36, "volume": 2712555.0}, {"date": "2025-07-07", "close": 31.36, "volume": 3273480.0}, {"date": "2025-07-08", "close": 32.66, "volume": 2815335.0}, {"date": "2025-07-09", "close": 32.22, "volume": 2512084.0}, {"date": "2025-07-10", "close": 32.125, "volume": 3533579.0}, {"date": "2025-07-11", "close": 30.86, "volume": 3534126.0}, {"date": "2025-07-14", "close": 29.91, "volume": 2684699.0}, {"date": "2025-07-15", "close": 29.6, "volume": 2150752.0}, {"date": "2025-07-16", "close": 29.09, "volume": 2583383.0}, {"date": "2025-07-17", "close": 28.93, "volume": 2211947.0}, {"date": "2025-07-18", "close": 28.61, "volume": 2078358.0}, {"date": "2025-07-21", "close": 28.33, "volume": 2349940.0}, {"date": "2025-07-22", "close": 28.12, "volume": 1941559.0}, {"date": "2025-07-23", "close": 29.61, "volume": 1808092.0}, {"date": "2025-07-24", "close": 29.84, "volume": 2101488.0}, {"date": "2025-07-25", "close": 29.67, "volume": 1222783.0}, {"date": "2025-07-28", "close": 29.77, "volume": 1206829.0}, {"date": "2025-07-29", "close": 29.51, "volume": 1649632.0}, {"date": "2025-07-30", "close": 32.82, "volume": 6151398.0}, {"date": "2025-07-31", "close": 32.59, "volume": 3551005.0}, {"date": "2025-08-01", "close": 26.93, "volume": 8410699.0}, {"date": "2025-08-04", "close": 26.33, "volume": 4666826.0}, {"date": "2025-08-05", "close": 26.73, "volume": 2667937.0}, {"date": "2025-08-06", "close": 26.99, "volume": 2669604.0}, {"date": "2025-08-07", "close": 27.35, "volume": 1463856.0}, {"date": "2025-08-08", "close": 27.08, "volume": 1901848.0}, {"date": "2025-08-11", "close": 27.48, "volume": 1301977.0}, {"date": "2025-08-12", "close": 28.0, "volume": 1828718.0}, {"date": "2025-08-13", "close": 28.41, "volume": 1344876.0}, {"date": "2025-08-14", "close": 28.37, "volume": 1323611.0}, {"date": "2025-08-15", "close": 27.86, "volume": 2674991.0}, {"date": "2025-08-18", "close": 27.87, "volume": 1169262.0}, {"date": "2025-08-19", "close": 27.49, "volume": 1671455.0}, {"date": "2025-08-20", "close": 27.65, "volume": 1709764.0}, {"date": "2025-08-21", "close": 27.5, "volume": 1702959.0}, {"date": "2025-08-22", "close": 29.62, "volume": 2309248.0}, {"date": "2025-08-25", "close": 29.88, "volume": 2493846.0}, {"date": "2025-08-26", "close": 50.87, "volume": 46579120.0}, {"date": "2025-08-27", "close": 58.76, "volume": 19724750.0}, {"date": "2025-08-28", "close": 56.95, "volume": 8130004.0}, {"date": "2025-08-29", "close": 61.79, "volume": 12454810.0}, {"date": "2025-09-02", "close": 65.24, "volume": 6894360.0}, {"date": "2025-09-03", "close": 63.91, "volume": 4644893.0}, {"date": "2025-09-04", "close": 67.22, "volume": 4540289.0}, {"date": "2025-09-05", "close": 67.24, "volume": 7061545.0}, {"date": "2025-09-08", "close": 80.63, "volume": 24269790.0}, {"date": "2025-09-09", "close": 83.57, "volume": 10168110.0}, {"date": "2025-09-10", "close": 79.89, "volume": 4721896.0}, {"date": "2025-09-11", "close": 77.04, "volume": 7090414.0}, {"date": "2025-09-12", "close": 74.89, "volume": 5558390.0}, {"date": "2025-09-15", "close": 71.94, "volume": 7512182.0}, {"date": "2025-09-16", "close": 69.8, "volume": 5518799.0}, {"date": "2025-09-17", "close": 71.81, "volume": 7567850.0}, {"date": "2025-09-18", "close": 71.22, "volume": 3994626.0}, {"date": "2025-09-19", "close": 72.47, "volume": 7027694.0}, {"date": "2025-09-22", "close": 73.14, "volume": 5310921.0}, {"date": "2025-09-23", "close": 73.64, "volume": 11218360.0}, {"date": "2025-09-24", "close": 73.1, "volume": 2862582.0}, {"date": "2025-09-25", "close": 73.14, "volume": 3633188.0}, {"date": "2025-09-26", "close": 73.45, "volume": 3407012.0}, {"date": "2025-09-29", "close": 73.65, "volume": 2259509.0}, {"date": "2025-09-30", "close": 76.36, "volume": 6742382.0}, {"date": "2025-10-01", "close": 79.5, "volume": 5599521.0}, {"date": "2025-10-02", "close": 79.0, "volume": 6364484.0}, {"date": "2025-10-03", "close": 77.12, "volume": 3926826.0}, {"date": "2025-10-06", "close": 76.78, "volume": 3167500.0}, {"date": "2025-10-07", "close": 75.18, "volume": 3921606.0}, {"date": "2025-10-08", "close": 76.25, "volume": 2060444.0}, {"date": "2025-10-09", "close": 76.5, "volume": 1989786.0}, {"date": "2025-10-10", "close": 74.0, "volume": 2931695.0}, {"date": "2025-10-13", "close": 74.85, "volume": 1955027.0}, {"date": "2025-10-14", "close": 75.05, "volume": 1906788.0}, {"date": "2025-10-15", "close": 74.85, "volume": 2326139.0}, {"date": "2025-10-16", "close": 72.33, "volume": 4106872.0}, {"date": "2025-10-17", "close": 72.38, "volume": 2111701.0}, {"date": "2025-10-20", "close": 74.15, "volume": 3027043.0}, {"date": "2025-10-21", "close": 73.77, "volume": 1439391.0}, {"date": "2025-10-22", "close": 72.23, "volume": 3078510.0}, {"date": "2025-10-23", "close": 73.03, "volume": 2569218.0}, {"date": "2025-10-24", "close": 74.12, "volume": 1863905.0}, {"date": "2025-10-27", "close": 74.39, "volume": 1530456.0}, {"date": "2025-10-28", "close": 74.8, "volume": 2531211.0}, {"date": "2025-10-29", "close": 73.62, "volume": 2628505.0}, {"date": "2025-10-30", "close": 73.16, "volume": 3004994.0}, {"date": "2025-10-31", "close": 74.87, "volume": 3399721.0}, {"date": "2025-11-03", "close": 75.37, "volume": 3546547.0}, {"date": "2025-11-04", "close": 73.48, "volume": 1795041.0}, {"date": "2025-11-05", "close": 72.32, "volume": 3430669.0}, {"date": "2025-11-06", "close": 70.65, "volume": 5899567.0}, {"date": "2025-11-07", "close": 73.48, "volume": 5261031.0}, {"date": "2025-11-10", "close": 73.75, "volume": 2531385.0}, {"date": "2025-11-11", "close": 71.28, "volume": 2087577.0}, {"date": "2025-11-12", "close": 69.63, "volume": 2932007.0}, {"date": "2025-11-13", "close": 69.98, "volume": 2891712.0}, {"date": "2025-11-14", "close": 67.4, "volume": 3306830.0}, {"date": "2025-11-17", "close": 66.93, "volume": 2296188.0}, {"date": "2025-11-18", "close": 69.74, "volume": 2226427.0}, {"date": "2025-11-19", "close": 69.1, "volume": 2260917.0}, {"date": "2025-11-20", "close": 67.23, "volume": 2548371.0}, {"date": "2025-11-21", "close": 68.63, "volume": 2741200.0}, {"date": "2025-11-24", "close": 70.92, "volume": 11069750.0}, {"date": "2025-11-25", "close": 71.0, "volume": 2278186.0}, {"date": "2025-11-26", "close": 70.88, "volume": 2125348.0}, {"date": "2025-11-28", "close": 73.29, "volume": 1722751.0}, {"date": "2025-12-01", "close": 73.0, "volume": 2310928.0}, {"date": "2025-12-02", "close": 74.06, "volume": 2418361.0}, {"date": "2025-12-03", "close": 74.03, "volume": 2387416.0}, {"date": "2025-12-04", "close": 74.5, "volume": 2212840.0}, {"date": "2025-12-05", "close": 82.0, "volume": 28602480.0}, {"date": "2025-12-08", "close": 88.26, "volume": 10586940.0}, {"date": "2025-12-09", "close": 93.54, "volume": 10056920.0}, {"date": "2025-12-10", "close": 103.98, "volume": 14254640.0}, {"date": "2025-12-11", "close": 104.39, "volume": 8968833.0}, {"date": "2025-12-12", "close": 107.37, "volume": 7757853.0}, {"date": "2025-12-15", "close": 103.93, "volume": 4950941.0}, {"date": "2025-12-16", "close": 103.64, "volume": 3014023.0}, {"date": "2025-12-17", "close": 100.89, "volume": 3757010.0}, {"date": "2025-12-18", "close": 102.59, "volume": 4023670.0}, {"date": "2025-12-19", "close": 103.91, "volume": 8383222.0}, {"date": "2025-12-22", "close": 108.88, "volume": 4767484.0}, {"date": "2025-12-23", "close": 106.76, "volume": 2539938.0}, {"date": "2025-12-24", "close": 106.95, "volume": 1022137.0}, {"date": "2025-12-26", "close": 105.6, "volume": 1857622.0}, {"date": "2025-12-29", "close": 108.55, "volume": 2516307.0}, {"date": "2025-12-30", "close": 109.2, "volume": 2392607.0}, {"date": "2025-12-31", "close": 108.7, "volume": 2324799.0}, {"date": "2026-01-02", "close": 112.18, "volume": 3856093.0}, {"date": "2026-01-05", "close": 110.67, "volume": 3593926.0}, {"date": "2026-01-06", "close": 116.06, "volume": 8133989.0}, {"date": "2026-01-07", "close": 112.16, "volume": 4282095.0}, {"date": "2026-01-08", "close": 116.95, "volume": 9071536.0}, {"date": "2026-01-09", "close": 120.0, "volume": 7161364.0}, {"date": "2026-01-12", "close": 126.07, "volume": 9731680.0}, {"date": "2026-01-13", "close": 123.74, "volume": 7381947.0}, {"date": "2026-01-14", "close": 131.09, "volume": 13015770.0}, {"date": "2026-01-15", "close": 123.55, "volume": 8183917.0}, {"date": "2026-01-16", "close": 123.27, "volume": 4774069.0}, {"date": "2026-01-20", "close": 122.0, "volume": 6357431.0}, {"date": "2026-01-21", "close": 122.5, "volume": 4187604.0}, {"date": "2026-01-22", "close": 127.965, "volume": 7731900.0}, {"date": "2026-01-23", "close": 126.5, "volume": 3796978.0}, {"date": "2026-01-26", "close": 119.72, "volume": 9165407.0}, {"date": "2026-01-27", "close": 125.81, "volume": 8342711.0}, {"date": "2026-01-28", "close": 128.57, "volume": 5624282.0}, {"date": "2026-01-29", "close": 113.46, "volume": 11606910.0}, {"date": "2026-01-30", "close": 113.22, "volume": 7361511.0}, {"date": "2026-02-02", "close": 116.55, "volume": 7143589.0}, {"date": "2026-02-03", "close": 114.82, "volume": 5763891.0}, {"date": "2026-02-04", "close": 110.69, "volume": 6444077.0}, {"date": "2026-02-05", "close": 107.02, "volume": 4175578.0}, {"date": "2026-02-06", "close": 111.61, "volume": 3802758.0}, {"date": "2026-02-09", "close": 115.19, "volume": 3301827.0}, {"date": "2026-02-10", "close": 115.67, "volume": 4105181.0}, {"date": "2026-02-11", "close": 110.06, "volume": 5507917.0}, {"date": "2026-02-12", "close": 110.51, "volume": 3707681.0}, {"date": "2026-02-13", "close": 113.15, "volume": 4233537.0}, {"date": "2026-02-17", "close": 113.0, "volume": 1851262.0}, {"date": "2026-02-18", "close": 114.46, "volume": 2727202.0}, {"date": "2026-02-19", "close": 114.84, "volume": 2179305.0}, {"date": "2026-02-20", "close": 110.36, "volume": 2367773.0}, {"date": "2026-02-23", "close": 107.42, "volume": 2336812.0}, {"date": "2026-02-24", "close": 106.78, "volume": 3214253.0}, {"date": "2026-02-25", "close": 107.01, "volume": 3635409.0}, {"date": "2026-02-26", "close": 108.37, "volume": 3121422.0}, {"date": "2026-02-27", "close": 115.53, "volume": 7897687.0}, {"date": "2026-03-02", "close": 118.68, "volume": 6957418.0}, {"date": "2026-03-03", "close": 116.9, "volume": 4015520.0}, {"date": "2026-03-04", "close": 114.03, "volume": 4023033.0}, {"date": "2026-03-05", "close": 110.85, "volume": 4090427.0}, {"date": "2026-03-06", "close": 106.24, "volume": 4137757.0}, {"date": "2026-03-09", "close": 109.92, "volume": 6330890.0}, {"date": "2026-03-10", "close": 108.5, "volume": 5992222.0}, {"date": "2026-03-11", "close": 112.18, "volume": 5587563.0}, {"date": "2026-03-12", "close": 107.71, "volume": 6223282.0}, {"date": "2026-03-13", "close": 108.34, "volume": 3149990.0}, {"date": "2026-03-16", "close": 114.33, "volume": 4890199.0}, {"date": "2026-03-17", "close": 112.27, "volume": 3633079.0}, {"date": "2026-03-18", "close": 107.75, "volume": 4119126.0}, {"date": "2026-03-19", "close": 109.11, "volume": 5148244.0}, {"date": "2026-03-20", "close": 109.84, "volume": 49306790.0}, {"date": "2026-03-23", "close": 109.49, "volume": 6798407.0}, {"date": "2026-03-24", "close": 110.84, "volume": 4624916.0}, {"date": "2026-03-25", "close": 119.07, "volume": 13331070.0}, {"date": "2026-03-26", "close": 111.4, "volume": 9235585.0}, {"date": "2026-03-27", "close": 115.21, "volume": 5713276.0}, {"date": "2026-03-30", "close": 112.23, "volume": 4796271.0}, {"date": "2026-03-31", "close": 117.07, "volume": 14711230.0}, {"date": "2026-04-01", "close": 120.6, "volume": 7062471.0}, {"date": "2026-04-02", "close": 128.68, "volume": 10713740.0}, {"date": "2026-04-06", "close": 126.95, "volume": 4859228.0}, {"date": "2026-04-07", "close": 124.77, "volume": 3837528.0}, {"date": "2026-04-08", "close": 122.82, "volume": 6221420.0}, {"date": "2026-04-09", "close": 120.09, "volume": 5166325.0}, {"date": "2026-04-10", "close": 128.59, "volume": 9102727.0}, {"date": "2026-04-13", "close": 125.55, "volume": 2872869.0}, {"date": "2026-04-14", "close": 130.47, "volume": 4818342.0}, {"date": "2026-04-15", "close": 131.39, "volume": 5661673.0}, {"date": "2026-04-16", "close": 132.5, "volume": 3133502.0}, {"date": "2026-04-17", "close": 133.21, "volume": 5818052.0}, {"date": "2026-04-20", "close": 135.11, "volume": 3709213.0}, {"date": "2026-04-21", "close": 123.86, "volume": 7630609.0}, {"date": "2026-04-22", "close": 122.36, "volume": 8327414.0}, {"date": "2026-04-23", "close": 121.52, "volume": 3414457.0}, {"date": "2026-04-24", "close": 117.5, "volume": 7029259.0}, {"date": "2026-04-27", "close": 121.63, "volume": 5174152.0}, {"date": "2026-04-28", "close": 123.7, "volume": 3313145.0}, {"date": "2026-04-29", "close": 119.78, "volume": 9060898.0}, {"date": "2026-04-30", "close": 123.14, "volume": 2837782.0}, {"date": "2026-05-01", "close": 123.18, "volume": 2393484.0}, {"date": "2026-05-04", "close": 120.34, "volume": 3011183.0}, {"date": "2026-05-05", "close": 117.34, "volume": 3819127.0}, {"date": "2026-05-06", "close": 125.75, "volume": 5979171.0}, {"date": "2026-05-07", "close": 122.62, "volume": 3522271.0}, {"date": "2026-05-08", "close": 127.15, "volume": 3052428.0}, {"date": "2026-05-11", "close": 129.14, "volume": 4684380.0}, {"date": "2026-05-12", "close": 129.38, "volume": 5989027.0}, {"date": "2026-05-13", "close": 133.23, "volume": 8129102.0}, {"date": "2026-05-14", "close": 135.11, "volume": 4798548.0}, {"date": "2026-05-15", "close": 137.23, "volume": 5463745.0}, {"date": "2026-05-18", "close": 136.45, "volume": 8968917.0}, {"date": "2026-05-19", "close": 136.52, "volume": 3893479.0}, {"date": "2026-05-20", "close": 141.8, "volume": 5523661.0}, {"date": "2026-05-21", "close": 128.44, "volume": 9039114.0}, {"date": "2026-05-22", "close": 124.2, "volume": 11039540.0}, {"date": "2026-05-26", "close": 123.12, "volume": 11228180.0}, {"date": "2026-05-27", "close": 122.46, "volume": 7115985.0}, {"date": "2026-05-28", "close": 131.07, "volume": 8239097.0}, {"date": "2026-05-29", "close": 129.19, "volume": 8617040.0}, {"date": "2026-06-01", "close": 127.42, "volume": 5758852.0}, {"date": "2026-06-02", "close": 123.55, "volume": 4555395.0}, {"date": "2026-06-03", "close": 120.92, "volume": 5579458.0}, {"date": "2026-06-04", "close": 124.64, "volume": 6277554.0}, {"date": "2026-06-05", "close": 116.28, "volume": 9733545.0}, {"date": "2026-06-08", "close": 116.62, "volume": 11735860.0}, {"date": "2026-06-09", "close": 116.77, "volume": 7377277.0}, {"date": "2026-06-10", "close": 115.24, "volume": 8339703.0}, {"date": "2026-06-11", "close": 128.13, "volume": 16440620.0}, {"date": "2026-06-12", "close": 114.08, "volume": 50187970.0}, {"date": "2026-06-15", "close": 117.865, "volume": 17880580.0}, {"date": "2026-06-16", "close": 120.97, "volume": 22431030.0}, {"date": "2026-06-17", "close": 111.7, "volume": 14920390.0}, {"date": "2026-06-18", "close": 109.17, "volume": 21699370.0}, {"date": "2026-06-22", "close": 106.4, "volume": 13210780.0}, {"date": "2026-06-23", "close": 103.915, "volume": 11744140.0}, {"date": "2026-06-24", "close": 99.86, "volume": 8741763.0}, {"date": "2026-06-25", "close": 97.19, "volume": 8712845.0}, {"date": "2026-06-26", "close": 97.3, "volume": 24495320.0}, {"date": "2026-06-29", "close": 100.84, "volume": 10408350.0}, {"date": "2026-06-30", "close": 101.5, "volume": 9310299.0}, {"date": "2026-07-01", "close": 100.88, "volume": 5115491.0}, {"date": "2026-07-02", "close": 101.5, "volume": 4013026.0}, {"date": "2026-07-06", "close": 98.29, "volume": 5212914.0}, {"date": "2026-07-07", "close": 97.91, "volume": 4914483.0}, {"date": "2026-07-08", "close": 96.28, "volume": 4047261.0}, {"date": "2026-07-09", "close": 97.96, "volume": 4045334.0}, {"date": "2026-07-10", "close": 96.0, "volume": 3407677.0}, {"date": "2026-07-13", "close": 92.9, "volume": 3763692.0}, {"date": "2026-07-14", "close": 94.5, "volume": 7040390.0}, {"date": "2026-07-15", "close": 96.57, "volume": 4111974.0}, {"date": "2026-07-16", "close": 91.54, "volume": 5377872.0}, {"date": "2026-07-17", "close": 92.0, "volume": 5872383.0}, {"date": "2026-07-20", "close": 90.33, "volume": 5477046.0}, {"date": "2026-07-21", "close": 94.76, "volume": 4912505.0}, {"date": "2026-07-22", "close": 92.28, "volume": 4618233.0}, {"date": "2026-07-23", "close": 91.51, "volume": 6880322.0}, {"date": "2026-07-24", "close": 87.88, "volume": 5888292.0}, {"date": "2026-07-27", "close": 86.69, "volume": 3521405.0}, {"date": "2026-07-28", "close": 85.93, "volume": 7233975.0}, {"date": "2026-07-29", "close": 83.89, "volume": 8096532.0}, {"date": "2026-07-30", "close": 86.13, "volume": 5675670.0}, {"date": "2026-07-31", "close": 84.09, "volume": 4127410.0}, {"date": "2026-08-03", "close": 85.63, "volume": 8086478.0}, {"date": "2026-08-04", "close": 91.6, "volume": 7426517.0}, {"date": "2026-08-05", "close": 87.73, "volume": 5246087.0}, {"date": "2026-08-06", "close": 87.03, "volume": 3914785.0}, {"date": "2026-08-07", "close": 90.04, "volume": 4773068.0}], "refreshing": true}