{"ticker": "NCLH", "overview": {"cik": "1513761", "ticker": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd.", "industry": "Water Transportation", "country": "Bermuda", "sic": "4400", "announcements": [{"form": "8-K/A", "date": "2026-08-12", "title": "Form 8-K/A", "accession": "0001104659-26-094888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000108", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "FORM S-8", "accession": "0001104659-26-089803", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089657", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074589", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070113", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068271", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066326", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065152", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063829", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059407", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058839", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058286", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-06", "title": "Form DEFA14A", "accession": "0001104659-26-056369", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "FORM S-8", "accession": "0001104659-26-054956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001104659-26-054833", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001171843-26-002957", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052156", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052152", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043197", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043196", "price_sensitive": false}]}, "description": "Norwegian Cruise Line Holdings Ltd. trades as NCLH on the NYSE and is registered in Bermuda, classified under Water Transportation (SIC 4400). Privy Trades holds 470 insider filings for the company, from January 2013 to June 2026. Across those, 30 insiders disclosed 22 open-market purchases totalling $36.72M against 97 sales totalling $7.22B. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 36717155.7905, "sell_n": 97, "sell_sum": 7218180839.6543, "net": -7181463683.8638, "insiders": 30, "first_date": "2013-01-24", "last_date": "2026-06-02"}, "metrics": {"ticker": "NCLH", "has_prices": true, "as_of": "2026-08-07", "last": 19.25, "prev_close": 19.37, "change": -0.120000000000001, "change_pct": -0.006195147134744501, "session_volume": 14430310.0, "vwap_5": 19.77142016134273, "vwap_20": 19.60558100121564, "vwap_60": 18.853855138259014, "vwap_250": 20.81804512725505, "high_52w": 25.02, "low_52w": 14.79, "avg_volume_20": 14774842.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001562230-26-000108", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Water Transportation", "country": "Bermuda", "headline": "Capital International Investors moves to a 3.1% passive stake in NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000108-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13F-1061768-0001061768-26-000010-G66721104", "src": "13F", "ticker": "NCLH", "cik": "", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Hldgs", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 163180.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Norwegian Cruise Line Hldgs \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001104659-26-070113", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Stephen G. Pagliuca", "who_key": "PAGLIUCA STEPHEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24992300.0, "score": 82.8, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "NCLH lands a $25M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926070113/0001104659-26-070113-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001104659-26-066326", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "John Chidsey", "who_key": "CHIDSEY JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2504610.0, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "$2.5M bet: The CEO buys NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926066326/0001104659-26-066326-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237109}, {"id": "0001104659-26-065152", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Jonathan Z. Cohen", "who_key": "COHEN JONATHAN Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 474900.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider cluster: 3 buying NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926065152/0001104659-26-065152-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001104659-26-063829", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Jose E. Cil", "who_key": "Cil Jose E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225350.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "4 insiders pile into NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926063829/0001104659-26-063829-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "13DG-0001562230-26-000051", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Water Transportation", "country": "Bermuda", "headline": "Capital International Investors moves to a 6.6% passive stake in NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000051-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001104659-26-059407", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Brian P. MacDonald", "who_key": "MacDonald Brian P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248100.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider cluster: 5 buying NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926059407/0001104659-26-059407-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001104659-26-058286", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Zillah Byng-Thorne", "who_key": "Byng-Thorne Zillah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 521394.21, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "The whole bench is buying NCLH \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926058286/0001104659-26-058286-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001104659-26-058839", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Kevin Allen Lansberry", "who_key": "Lansberry Kevin Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196992.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "The whole bench is buying NCLH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926058839/0001104659-26-058839-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "13DG-0002100119-26-000060", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Norwegian Cruise Line Holdings Ltd.", "who_key": "Norwegian Cruise Line Holdings Ltd.", "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": "Water Transportation", "country": "Bermuda", "headline": "Norwegian Cruise Line Holdings Ltd. crosses 5% of NCLH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/0002100119-26-000060-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001104659-26-043187", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Jonathan Z. Cohen", "who_key": "COHEN JONATHAN Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926043187/0001104659-26-043187-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}, {"id": "0001104659-26-043190", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Kevin Allen Lansberry", "who_key": "Lansberry Kevin Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926043190/0001104659-26-043190-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}, {"id": "0001104659-26-043194", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Stephen G. Pagliuca", "who_key": "PAGLIUCA STEPHEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926043194/0001104659-26-043194-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}, {"id": "0001104659-26-043196", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Alex Cruz", "who_key": "Cruz Alex", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926043196/0001104659-26-043196-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}, {"id": "0001104659-26-043197", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Brian P. MacDonald", "who_key": "MacDonald Brian P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Director files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926043197/0001104659-26-043197-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}, {"id": "13DG-0000102909-26-001973", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Norwegian Cruise Line Holdings Ltd.", "who_key": "Norwegian Cruise Line Holdings Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Norwegian Cruise Line Holdings Ltd. adjusts its stake in NCLH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/0000102909-26-001973-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0001104659-26-036211", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "John Chidsey", "who_key": "CHIDSEY JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CEO files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926036211/0001104659-26-036211-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}, {"id": "0001104659-26-025850", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Mark Kempa", "who_key": "Kempa Mark", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 959994.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CFO files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926025850/0001104659-26-025850-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347989}, {"id": "0001104659-26-025852", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Jason Montague", "who_key": "Montague Jason", "role": "Chief Luxury Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1099983.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926025852/0001104659-26-025852-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347989}, {"id": "0001104659-26-025855", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Patrik Dahlgren", "who_key": "Dahlgren Patrik", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1099983.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926025855/0001104659-26-025855-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347989}, {"id": "0001104659-26-025858", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Marc Kazlauskas", "who_key": "Kazlauskas Marc", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1099983.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926025858/0001104659-26-025858-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347989}, {"id": "0001104659-26-025860", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Faye L. Ashby", "who_key": "Ashby Faye L.", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 599996.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926025860/0001104659-26-025860-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347989}, {"id": "0001104659-26-025863", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Daniel S. Farkas", "who_key": "Farkas Daniel S", "role": "EVP GC, CDO & Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 899984.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926025863/0001104659-26-025863-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347989}, {"id": "0001104659-26-022862", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Faye L. Ashby", "who_key": "Ashby Faye L.", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 203600.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926022862/0001104659-26-022862-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355189}, {"id": "0001104659-26-022866", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Patrik Dahlgren", "who_key": "Dahlgren Patrik", "role": "EVP, Chief Vessel Ops & NO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1224700.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926022866/0001104659-26-022866-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355189}, {"id": "0001104659-26-022869", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Daniel S. Farkas", "who_key": "Farkas Daniel S", "role": "EVP GC, CDO & Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1691099.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926022869/0001104659-26-022869-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355189}, {"id": "0001104659-26-022872", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Jason Montague", "who_key": "Montague Jason", "role": "Chief Luxury Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106919.26999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926022872/0001104659-26-022872-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355189}, {"id": "0001104659-26-022876", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Mark Kempa", "who_key": "Kempa Mark", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1705998.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "CFO files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926022876/0001104659-26-022876-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355189}, {"id": "0001104659-26-019670", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Daniel S. Farkas", "who_key": "Farkas Daniel S", "role": "EVP GC, CDO & Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider files routine paperwork on NCLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926019670/0001104659-26-019670-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362389}], "recent_buys": [{"id": "0001104659-26-070113", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Stephen G. Pagliuca", "who_key": "PAGLIUCA STEPHEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24992300.0, "score": 82.8, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "NCLH lands a $25M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926070113/0001104659-26-070113-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "0001104659-26-066326", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "John Chidsey", "who_key": "CHIDSEY JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2504610.0, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "$2.5M bet: The CEO buys NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926066326/0001104659-26-066326-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237109}, {"id": "0001104659-26-065152", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Jonathan Z. Cohen", "who_key": "COHEN JONATHAN Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 474900.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider cluster: 3 buying NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926065152/0001104659-26-065152-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0001104659-26-063829", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Jose E. Cil", "who_key": "Cil Jose E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225350.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "4 insiders pile into NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926063829/0001104659-26-063829-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-059407", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Brian P. MacDonald", "who_key": "MacDonald Brian P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248100.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Insider cluster: 5 buying NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926059407/0001104659-26-059407-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001104659-26-058839", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Kevin Allen Lansberry", "who_key": "Lansberry Kevin Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196992.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "The whole bench is buying NCLH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926058839/0001104659-26-058839-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001104659-26-058286", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Zillah Byng-Thorne", "who_key": "Byng-Thorne Zillah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 521394.21, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "The whole bench is buying NCLH \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926058286/0001104659-26-058286-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}, {"id": "0001104659-25-115961", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Patrik Dahlgren", "who_key": "Dahlgren Patrik", "role": "EVP, Chief Vessel Ops & NO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99578.1, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "8 insiders now buying NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465925115961/0001104659-25-115961-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493429}, {"id": "0001104659-25-109850", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Harry C. Curtis", "who_key": "Curtis Harry C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96249.5, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "The whole bench is buying NCLH \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465925109850/0001104659-25-109850-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519349}, {"id": "0001104659-25-108845", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Stella David", "who_key": "David Stella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129869.74, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "The whole bench is buying NCLH \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465925108845/0001104659-25-108845-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520789}, {"id": "0001104659-25-108843", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Zillah Byng-Thorne", "who_key": "Byng-Thorne Zillah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 525334.88, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "11 insiders pile into NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465925108843/0001104659-25-108843-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520789}, {"id": "0001104659-25-107865", "src": "INSIDERS", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Mark Kempa", "who_key": "Kempa Mark", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 197050.5975, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "11 insiders now buying NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465925107865/0001104659-25-107865-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520789}], "institutional": [{"id": "13DG-0001562230-26-000108", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Water Transportation", "country": "Bermuda", "headline": "Capital International Investors moves to a 3.1% passive stake in NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000108-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13F-1061768-0001061768-26-000010-G66721104", "src": "13F", "ticker": "NCLH", "cik": "", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Hldgs", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 163180.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Norwegian Cruise Line Hldgs \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001562230-26-000051", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Water Transportation", "country": "Bermuda", "headline": "Capital International Investors moves to a 6.6% passive stake in NCLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000051-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0002100119-26-000060", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Norwegian Cruise Line Holdings Ltd.", "who_key": "Norwegian Cruise Line Holdings Ltd.", "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": "Water Transportation", "country": "Bermuda", "headline": "Norwegian Cruise Line Holdings Ltd. crosses 5% of NCLH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/0002100119-26-000060-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-001973", "src": "13DG", "ticker": "NCLH", "cik": "1513761", "company": "Norwegian Cruise Line Holdings Ltd.", "company_raw": "Norwegian Cruise Line Holdings Ltd.", "who": "Norwegian Cruise Line Holdings Ltd.", "who_key": "Norwegian Cruise Line Holdings Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Bermuda", "headline": "Norwegian Cruise Line Holdings Ltd. adjusts its stake in NCLH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/0000102909-26-001973-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", "new_value": "Norwegian Cruise Line Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001513761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001513761", "applied": 1, "detected_at": "2026-10-26T09:57:10.906060"}]}, "key_people": [{"who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3897449747.64, "net": -3897449747.64, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 794303491.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465918071690/0001104659-18-071690-index.htm"}, {"action": "SELL", "amount": 546000000.0, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465918015248/0001104659-18-015248-index.htm"}, {"action": "SELL", "amount": 270550000.0, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465917070209/0001104659-17-070209-index.htm"}, {"action": "SELL", "amount": 306956250.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465917052703/0001104659-17-052703-index.htm"}, {"action": "SELL", "amount": 296713586.64, "date": "2015-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465915086055/0001104659-15-086055-index.htm"}, {"action": "SELL", "amount": 472240000.0, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465915060449/0001104659-15-060449-index.htm"}, {"action": "SELL", "amount": 409950000.0, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465915041625/0001104659-15-041625-index.htm"}, {"action": "SELL", "amount": 247275000.0, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465914018923/0001104659-14-018923-index.htm"}, {"action": "SELL", "amount": 39809632.50000001, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465913093068/0001104659-13-093068-index.htm"}, {"action": "SELL", "amount": 265397550.00000003, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465913089684/0001104659-13-089684-index.htm"}, {"action": "SELL", "amount": 248254237.5, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465913064655/0001104659-13-064655-index.htm"}], "latest": {"action": "SELL", "amount": 794303491.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465918071690/0001104659-18-071690-index.htm"}}, {"who": "Star NCLC Holdings Ltd.", "who_key": "Star NCLC Holdings Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 3145362089.26, "net": -3145362089.26, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 409275000.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342317000536/0000903423-17-000536-index.htm"}, {"action": "SELL", "amount": 296713529.26, "date": "2015-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342315000705/0000903423-15-000705-index.htm"}, {"action": "SELL", "amount": 590300000.0, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342315000518/0000903423-15-000518-index.htm"}, {"action": "SELL", "amount": 546600000.0, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342315000352/0000903423-15-000352-index.htm"}, {"action": "SELL", "amount": 317250000.0, "date": "2015-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342315000204/0000903423-15-000204-index.htm"}, {"action": "SELL", "amount": 247275000.0, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342314000153/0000903423-14-000153-index.htm"}, {"action": "SELL", "amount": 53079510.00000001, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342313000708/0000903423-13-000708-index.htm"}, {"action": "SELL", "amount": 353863400.00000006, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342313000687/0000903423-13-000687-index.htm"}, {"action": "SELL", "amount": 331005650.0, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114036113033345/0001140361-13-033345-index.htm"}], "latest": {"action": "SELL", "amount": 409275000.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000090342317000536/0000903423-17-000536-index.htm"}}, {"who": "TPG Group Holdings (SBS) Advisors, Inc.", "who_key": "TPG Group Holdings (SBS) Advisors, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 82751412.5, "net": -82751412.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82751412.5, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114036113033368/0001140361-13-033368-index.htm"}], "latest": {"action": "SELL", "amount": 82751412.5, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114036113033368/0001140361-13-033368-index.htm"}}, {"who": "Andrew Stuart", "who_key": "Stuart Andrew", "role": "Pres. & CEO of NCL", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 29036628.69, "net": -29036628.69, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12729379.0, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465919063390/0001104659-19-063390-index.htm"}, {"action": "SELL", "amount": 1250373.0, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419040436/0001144204-19-040436-index.htm"}, {"action": "SELL", "amount": 1190754.0, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419031196/0001144204-19-031196-index.htm"}, {"action": "SELL", "amount": 1080707.34, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419030709/0001144204-19-030709-index.htm"}, {"action": "SELL", "amount": 2349900.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419010593/0001144204-19-010593-index.htm"}, {"action": "SELL", "amount": 313430.0, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418064688/0001144204-18-064688-index.htm"}, {"action": "SELL", "amount": 3578400.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000157104917002005/0001571049-17-002005-index.htm"}, {"action": "SELL", "amount": 2731735.35, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000157104914006420/0001571049-14-006420-index.htm"}, {"action": "SELL", "amount": 2375100.0, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000151019214000057/0001510192-14-000057-index.htm"}, {"action": "SELL", "amount": 1436850.0, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000118143113046443/0001181431-13-046443-index.htm"}], "latest": {"action": "SELL", "amount": 12729379.0, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465919063390/0001104659-19-063390-index.htm"}}, {"who": "Stephen G. Pagliuca", "who_key": "PAGLIUCA STEPHEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24992300.0, "sold": 0, "net": 24992300.0, "trades": 1, "top_score": 82.8, "lean": "buying", "history": [{"action": "BUY", "amount": 24992300.0, "date": "2026-06-02", "score": 82.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926070113/0001104659-26-070113-index.htm"}], "latest": {"action": "BUY", "amount": 24992300.0, "date": "2026-06-02", "score": 82.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465926070113/0001104659-26-070113-index.htm"}}, {"who": "Frank J. Del Rio", "who_key": "Del Rio Frank J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3000720.9630000005, "sold": 13397635.451200001, "net": -10396914.488200001, "trades": 26, "top_score": 68.8, "lean": "selling", "history": [{"action": "SELL", "amount": 5532600.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465923070829/0001104659-23-070829-index.htm"}, {"action": "SELL", "amount": 1064638.88, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465922119615/0001104659-22-119615-index.htm"}, {"action": "SELL", "amount": 207200.0, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465920023445/0001104659-20-023445-index.htm"}, {"action": "SELL", "amount": 230000.0, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465920005157/0001104659-20-005157-index.htm"}, {"action": "SELL", "amount": 222691.84000000003, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465919073426/0001104659-19-073426-index.htm"}, {"action": "SELL", "amount": 211520.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465919065482/0001104659-19-065482-index.htm"}, {"action": "SELL", "amount": 123364.87999999999, "date": "2019-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465919055581/0001104659-19-055581-index.htm"}, {"action": "SELL", "amount": 77277.2, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465919054705/0001104659-19-054705-index.htm"}, {"action": "SELL", "amount": 214469.64119999998, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000151019219000123/0001510192-19-000123-index.htm"}, {"action": "SELL", "amount": 1210535.31, "date": "2019-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419033803/0001144204-19-033803-index.htm"}, {"action": "SELL", "amount": 165348.32, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419031338/0001144204-19-031338-index.htm"}, {"action": "SELL", "amount": 173918.23, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419027100/0001144204-19-027100-index.htm"}, {"action": "SELL", "amount": 179942.96, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419020099/0001144204-19-020099-index.htm"}, {"action": "SELL", "amount": 170988.89, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419014899/0001144204-19-014899-index.htm"}, {"action": "SELL", "amount": 584617.52, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419012271/0001144204-19-012271-index.htm"}, {"action": "SELL", "amount": 162157.90000000002, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419008908/0001144204-19-008908-index.htm"}, {"action": "SELL", "amount": 310396.98, "date": "2019-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419004458/0001144204-19-004458-index.htm"}, {"action": "SELL", "amount": 154557.71, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418060528/0001144204-18-060528-index.htm"}, {"action": "SELL", "amount": 157019.31, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418054228/0001144204-18-054228-index.htm"}, {"action": "SELL", "amount": 172284.06, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418049992/0001144204-18-049992-index.htm"}, {"action": "SELL", "amount": 159142.44, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418045383/0001144204-18-045383-index.htm"}, {"action": "SELL", "amount": 523227.94, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418041954/0001144204-18-041954-index.htm"}, {"action": "SELL", "amount": 154512.47, "date": "2018-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418039174/0001144204-18-039174-index.htm"}, {"action": "SELL", "amount": 1068011.28, "date": "2018-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418037403/0001144204-18-037403-index.htm"}, {"action": "SELL", "amount": 167211.69, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420418034858/0001144204-18-034858-index.htm"}], "latest": {"action": "SELL", "amount": 5532600.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465923070829/0001104659-23-070829-index.htm"}}, {"who": "Kevin M. Sheehan", "who_key": "SHEEHAN KEVIN M", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13872935.25, "net": -13872935.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13872935.25, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000157104914006423/0001571049-14-006423-index.htm"}], "latest": {"action": "SELL", "amount": 13872935.25, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000157104914006423/0001571049-14-006423-index.htm"}}, {"who": "Daniel S. Farkas", "who_key": "Farkas Daniel S", "role": "SVP Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 7600.0, "sold": 7880091.998, "net": -7872491.998, "trades": 10, "top_score": 21.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1157479.358, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465924114349/0001104659-24-114349-index.htm"}, {"action": "SELL", "amount": 542760.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465924094964/0001104659-24-094964-index.htm"}, {"action": "SELL", "amount": 739366.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465923072282/0001104659-23-072282-index.htm"}, {"action": "SELL", "amount": 788700.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465922118775/0001104659-22-118775-index.htm"}, {"action": "SELL", "amount": 643373.94, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000114420419010595/0001144204-19-010595-index.htm"}, {"action": "SELL", "amount": 1858920.0, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000157104916013018/0001571049-16-013018-index.htm"}, {"action": "SELL", "amount": 1187500.0, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000157104915001339/0001571049-15-001339-index.htm"}, {"action": "SELL", "amount": 618242.7000000001, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000157104914006417/0001571049-14-006417-index.htm"}, {"action": "SELL", "amount": 343750.0, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000118143113048604/0001181431-13-048604-index.htm"}, {"action": "BUY", "amount": 7600.0, "date": "2013-01-24", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000118143113004839/0001181431-13-004839-index.htm"}], "latest": {"action": "SELL", "amount": 1157479.358, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513761/000110465924114349/0001104659-24-114349-index.htm"}}], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-08-12", "title": "Form 8-K/A", "accession": "0001104659-26-094888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000108", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "FORM S-8", "accession": "0001104659-26-089803", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089657", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074589", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070113", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068271", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066326", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065152", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063829", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059407", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058839", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058286", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-06", "title": "Form DEFA14A", "accession": "0001104659-26-056369", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "FORM S-8", "accession": "0001104659-26-054956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001104659-26-054833", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001171843-26-002957", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052156", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052152", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043197", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043196", "price_sensitive": false}], "performance": {"ticker": "NCLH", "has_prices": true, "summary": {"n": 25, "avg": -0.04085920051073559, "win_rate": 0.68, "best": 0.301555104800541, "worst": -0.5466321243523317, "as_of": "2026-08-07"}, "buys": [{"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 163180.0, "date": "2026-06-30", "score": 0.0, "ref_price": 21.11, "return": -0.08810990052108003}, {"who": "PAGLIUCA STEPHEN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24992300.0, "date": "2026-06-02", "score": 82.8, "ref_price": 18.13, "return": 0.06177606177606183}, {"who": "CHIDSEY JOHN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2504610.0, "date": "2026-05-22", "score": 68.1, "ref_price": 16.3, "return": 0.1809815950920245}, {"who": "COHEN JONATHAN Z", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 474900.0, "date": "2026-05-20", "score": 62.1, "ref_price": 16.03, "return": 0.20087336244541476}, {"who": "Cil Jose E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225350.0, "date": "2026-05-19", "score": 45.6, "ref_price": 14.79, "return": 0.301555104800541}, {"who": "MacDonald Brian P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248100.0, "date": "2026-05-11", "score": 58.8, "ref_price": 16.58, "return": 0.16103739445114607}, {"who": "Lansberry Kevin Allen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196992.0, "date": "2026-05-07", "score": 57.6, "ref_price": 17.22, "return": 0.11788617886178869}, {"who": "Byng-Thorne Zillah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 521394.21, "date": "2026-05-07", "score": 52.6, "ref_price": 17.22, "return": 0.11788617886178869}, {"who": "Dahlgren Patrik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Vessel Ops & NO", "amount": 99578.1, "date": "2025-11-25", "score": 43.4, "ref_price": 18.35, "return": 0.04904632152588548}, {"who": "Curtis Harry C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96249.5, "date": "2025-11-07", "score": 40.5, "ref_price": 19.07, "return": 0.009438909281594111}, {"who": "David Stella", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129869.74, "date": "2025-11-06", "score": 41.5, "ref_price": 18.24, "return": 0.05537280701754395}, {"who": "Byng-Thorne Zillah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 525334.88, "date": "2025-11-06", "score": 59.4, "ref_price": 18.24, "return": 0.05537280701754395}, {"who": "Kempa Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 197050.5975, "date": "2025-11-06", "score": 50.5, "ref_price": 18.24, "return": 0.05537280701754395}, {"who": "Montague Jason", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Luxury Officer", "amount": 252020.5, "date": "2025-11-06", "score": 47.6, "ref_price": 18.24, "return": 0.05537280701754395}, {"who": "Sommer Harry", "person_type": "CEO", "person_label": "CEOs", "role": "Pres. & CEO of NCLH, Director", "amount": 462932.49999999994, "date": "2025-11-06", "score": 57.5, "ref_price": 18.24, "return": 0.05537280701754395}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 22.22, "return": -0.13366336633663362}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 18.13, "return": 0.06177606177606183}, {"who": "Byng-Thorne Zillah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197060.5, "date": "2024-11-04", "score": 51.5, "ref_price": 25.15, "return": -0.23459244532803178}, {"who": "Cil Jose E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 327500.0, "date": "2024-05-22", "score": 60.2, "ref_price": 16.26, "return": 0.18388683886838858}, {"who": "Galbut Russell W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1512500.0, "date": "2022-05-23", "score": 55.1, "ref_price": 15.1, "return": 0.27483443708609273}, {"who": "Lindsay T. Robin", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Vessel Operations", "amount": 430800.0, "date": "2016-09-02", "score": 44.6, "ref_price": 35.61, "return": -0.4594215108115698}, {"who": "Del Rio Frank J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3000720.9630000005, "date": "2016-08-31", "score": 68.8, "ref_price": 35.89, "return": -0.46363889662858737}, {"who": "Leat Chad A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 291492.3, "date": "2015-12-02", "score": 59.6, "ref_price": 42.46, "return": -0.5466321243523317}, {"who": "Farkas Daniel S", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Gen. Counsel & Secretary", "amount": 7600.0, "date": "2013-01-24", "score": 21.2, "ref_price": 42.46, "return": -0.5466321243523317}, {"who": "Beck Wendy A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 22800.0, "date": "2013-01-24", "score": 54.0, "ref_price": 42.46, "return": -0.5466321243523317}]}, "price_series": [{"date": "2016-08-01", "close": 42.46, "volume": 2202347.0}, {"date": "2016-08-02", "close": 39.76, "volume": 4858213.0}, {"date": "2016-08-03", "close": 40.45, "volume": 2172825.0}, {"date": "2016-08-04", "close": 41.66, "volume": 1916537.0}, {"date": "2016-08-05", "close": 43.1, "volume": 1837222.0}, {"date": "2016-08-08", "close": 42.96, "volume": 2552253.0}, {"date": "2016-08-09", "close": 37.91, "volume": 10995670.0}, {"date": "2016-08-10", "close": 37.3, "volume": 4066553.0}, {"date": "2016-08-11", "close": 38.78, "volume": 2808929.0}, {"date": "2016-08-12", "close": 38.44, "volume": 2401034.0}, {"date": "2016-08-15", "close": 38.37, "volume": 2685638.0}, {"date": "2016-08-16", "close": 37.63, "volume": 2438364.0}, {"date": "2016-08-17", "close": 38.66, "volume": 2143322.0}, {"date": "2016-08-18", "close": 38.7, "volume": 1626913.0}, {"date": "2016-08-19", "close": 38.21, "volume": 2124678.0}, {"date": "2016-08-22", "close": 37.68, "volume": 1572613.0}, {"date": "2016-08-23", "close": 37.68, "volume": 2940575.0}, {"date": "2016-08-24", "close": 36.86, "volume": 2588160.0}, {"date": "2016-08-25", "close": 36.18, "volume": 2279515.0}, {"date": "2016-08-26", "close": 35.8, "volume": 2550168.0}, {"date": "2016-08-29", "close": 35.52, "volume": 2716599.0}, {"date": "2016-08-30", "close": 35.85, "volume": 2066437.0}, {"date": "2016-08-31", "close": 35.89, "volume": 1947532.0}, {"date": "2016-09-01", "close": 37.05, "volume": 4218191.0}, {"date": "2016-09-02", "close": 35.61, "volume": 3946596.0}, {"date": "2016-09-06", "close": 35.31, "volume": 1540541.0}, {"date": "2016-09-07", "close": 34.97, "volume": 2314261.0}, {"date": "2016-09-08", "close": 34.4, "volume": 1741327.0}, {"date": "2016-09-09", "close": 34.5, "volume": 3211367.0}, {"date": "2016-09-12", "close": 35.25, "volume": 1701420.0}, {"date": "2016-09-13", "close": 35.29, "volume": 2023637.0}, {"date": "2016-09-14", "close": 35.96, "volume": 2268346.0}, {"date": "2016-09-15", "close": 36.24, "volume": 2577553.0}, {"date": "2016-09-16", "close": 35.75, "volume": 3015439.0}, {"date": "2016-09-19", "close": 35.34, "volume": 1716072.0}, {"date": "2016-09-20", "close": 36.31, "volume": 1853363.0}, {"date": "2016-09-21", "close": 36.3, "volume": 1831778.0}, {"date": "2016-09-22", "close": 37.17, "volume": 1599606.0}, {"date": "2016-09-23", "close": 37.42, "volume": 1503713.0}, {"date": "2016-09-26", "close": 36.72, "volume": 3167403.0}, {"date": "2016-09-27", "close": 37.69, "volume": 2505303.0}, {"date": "2016-09-28", "close": 37.44, "volume": 2938944.0}, {"date": "2016-09-29", "close": 37.16, "volume": 1723349.0}, {"date": "2016-09-30", "close": 37.7, "volume": 1744062.0}, {"date": "2016-10-03", "close": 37.78, "volume": 1243631.0}, {"date": "2016-10-04", "close": 38.05, "volume": 1499557.0}, {"date": "2016-10-05", "close": 38.26, "volume": 3730246.0}, {"date": "2016-10-06", "close": 38.64, "volume": 2145520.0}, {"date": "2016-10-07", "close": 38.46, "volume": 3508007.0}, {"date": "2016-10-10", "close": 38.48, "volume": 1216566.0}, {"date": "2016-10-11", "close": 37.95, "volume": 1747770.0}, {"date": "2016-10-12", "close": 38.08, "volume": 1455359.0}, {"date": "2016-10-13", "close": 37.79, "volume": 1569632.0}, {"date": "2016-10-14", "close": 37.33, "volume": 2125225.0}, {"date": "2016-10-17", "close": 37.47, "volume": 1765083.0}, {"date": "2016-10-18", "close": 38.25, "volume": 1310357.0}, {"date": "2016-10-19", "close": 38.11, "volume": 1417796.0}, {"date": "2016-10-20", "close": 38.74, "volume": 1134777.0}, {"date": "2016-10-21", "close": 37.99, "volume": 3208156.0}, {"date": "2016-10-24", "close": 38.06, "volume": 2839522.0}, {"date": "2016-10-25", "close": 37.73, "volume": 1862276.0}, {"date": "2016-10-26", "close": 37.97, "volume": 1070526.0}, {"date": "2016-10-27", "close": 35.71, "volume": 2749309.0}, {"date": "2016-10-28", "close": 38.24, "volume": 2818878.0}, {"date": "2016-10-31", "close": 38.87, "volume": 1593660.0}, {"date": "2016-11-01", "close": 37.7, "volume": 1760010.0}, {"date": "2016-11-02", "close": 37.49, "volume": 1171788.0}, {"date": "2016-11-03", "close": 37.21, "volume": 1503124.0}, {"date": "2016-11-04", "close": 37.0, "volume": 1232331.0}, {"date": "2016-11-07", "close": 37.83, "volume": 2559978.0}, {"date": "2016-11-08", "close": 39.13, "volume": 3036118.0}, {"date": "2016-11-09", "close": 35.53, "volume": 5488911.0}, {"date": "2016-11-10", "close": 37.97, "volume": 4985590.0}, {"date": "2016-11-11", "close": 38.42, "volume": 3203235.0}, {"date": "2016-11-14", "close": 41.34, "volume": 3492917.0}, {"date": "2016-11-15", "close": 40.17, "volume": 1996768.0}, {"date": "2016-11-16", "close": 39.57, "volume": 1252441.0}, {"date": "2016-11-17", "close": 39.83, "volume": 1294194.0}, {"date": "2016-11-18", "close": 39.68, "volume": 1597396.0}, {"date": "2016-11-21", "close": 39.59, "volume": 1324138.0}, {"date": "2016-11-22", "close": 40.25, "volume": 1451940.0}, {"date": "2016-11-23", "close": 39.98, "volume": 1123291.0}, {"date": "2016-11-25", "close": 40.58, "volume": 510657.0}, {"date": "2016-11-28", "close": 40.1, "volume": 1525445.0}, {"date": "2016-11-29", "close": 40.71, "volume": 1220610.0}, {"date": "2016-11-30", "close": 39.81, "volume": 1752351.0}, {"date": "2016-12-01", "close": 38.85, "volume": 1323657.0}, {"date": "2016-12-02", "close": 39.28, "volume": 1094396.0}, {"date": "2016-12-05", "close": 40.64, "volume": 1406238.0}, {"date": "2016-12-06", "close": 41.25, "volume": 1152412.0}, {"date": "2016-12-07", "close": 42.66, "volume": 1446554.0}, {"date": "2016-12-08", "close": 44.02, "volume": 2234072.0}, {"date": "2016-12-09", "close": 44.5, "volume": 1182904.0}, {"date": "2016-12-12", "close": 43.99, "volume": 1906818.0}, {"date": "2016-12-13", "close": 43.9, "volume": 1278423.0}, {"date": "2016-12-14", "close": 44.03, "volume": 1342809.0}, {"date": "2016-12-15", "close": 45.14, "volume": 2064035.0}, {"date": "2016-12-16", "close": 44.13, "volume": 1994210.0}, {"date": "2016-12-19", "close": 43.06, "volume": 1362916.0}, {"date": "2016-12-20", "close": 44.92, "volume": 1891927.0}, {"date": "2016-12-21", "close": 44.93, "volume": 658615.0}, {"date": "2016-12-22", "close": 43.38, "volume": 1050655.0}, {"date": "2016-12-23", "close": 43.51, "volume": 1474312.0}, {"date": "2016-12-27", "close": 43.69, "volume": 442700.0}, {"date": "2016-12-28", "close": 42.93, "volume": 718788.0}, {"date": "2016-12-29", "close": 42.66, "volume": 2178419.0}, {"date": "2016-12-30", "close": 42.53, "volume": 856919.0}, {"date": "2017-01-03", "close": 42.79, "volume": 1618472.0}, {"date": "2017-01-04", "close": 44.77, "volume": 1854498.0}, {"date": "2017-01-05", "close": 44.55, "volume": 933743.0}, {"date": "2017-01-06", "close": 44.25, "volume": 932858.0}, {"date": "2017-01-09", "close": 44.39, "volume": 855769.0}, {"date": "2017-01-10", "close": 45.22, "volume": 1065488.0}, {"date": "2017-01-11", "close": 45.75, "volume": 870469.0}, {"date": "2017-01-12", "close": 45.35, "volume": 731462.0}, {"date": "2017-01-13", "close": 44.95, "volume": 547673.0}, {"date": "2017-01-17", "close": 44.74, "volume": 905427.0}, {"date": "2017-01-18", "close": 45.67, "volume": 942996.0}, {"date": "2017-01-19", "close": 45.62, "volume": 1031295.0}, {"date": "2017-01-20", "close": 45.63, "volume": 735986.0}, {"date": "2017-01-23", "close": 46.0, "volume": 826780.0}, {"date": "2017-01-24", "close": 46.84, "volume": 1239446.0}, {"date": "2017-01-25", "close": 48.09, "volume": 1275823.0}, {"date": "2017-01-26", "close": 49.33, "volume": 2613556.0}, {"date": "2017-01-27", "close": 49.02, "volume": 945318.0}, {"date": "2017-01-30", "close": 48.03, "volume": 1337131.0}, {"date": "2017-01-31", "close": 47.0, "volume": 1625213.0}, {"date": "2017-02-01", "close": 48.08, "volume": 1288523.0}, {"date": "2017-02-02", "close": 47.66, "volume": 694731.0}, {"date": "2017-02-03", "close": 47.74, "volume": 760795.0}, {"date": "2017-02-06", "close": 47.52, "volume": 1139099.0}, {"date": "2017-02-07", "close": 47.7, "volume": 1477247.0}, {"date": "2017-02-08", "close": 47.86, "volume": 1065787.0}, {"date": "2017-02-09", "close": 48.06, "volume": 1249178.0}, {"date": "2017-02-10", "close": 47.8, "volume": 1611014.0}, {"date": "2017-02-13", "close": 47.87, "volume": 1449892.0}, {"date": "2017-02-14", "close": 47.77, "volume": 1048707.0}, {"date": "2017-02-15", "close": 47.92, "volume": 1464834.0}, {"date": "2017-02-16", "close": 47.63, "volume": 1236250.0}, {"date": "2017-02-17", "close": 47.69, "volume": 1653718.0}, {"date": "2017-02-21", "close": 48.2, "volume": 1802151.0}, {"date": "2017-02-22", "close": 51.64, "volume": 4043069.0}, {"date": "2017-02-23", "close": 50.68, "volume": 1869803.0}, {"date": "2017-02-24", "close": 50.02, "volume": 1443274.0}, {"date": "2017-02-27", "close": 50.77, "volume": 1326575.0}, {"date": "2017-02-28", "close": 50.7, "volume": 934959.0}, {"date": "2017-03-01", "close": 51.05, "volume": 1194816.0}, {"date": "2017-03-02", "close": 50.98, "volume": 878774.0}, {"date": "2017-03-03", "close": 50.11, "volume": 849170.0}, {"date": "2017-03-06", "close": 49.76, "volume": 1200919.0}, {"date": "2017-03-07", "close": 49.42, "volume": 806869.0}, {"date": "2017-03-08", "close": 49.52, "volume": 776663.0}, {"date": "2017-03-09", "close": 49.92, "volume": 765686.0}, {"date": "2017-03-10", "close": 51.1, "volume": 1157004.0}, {"date": "2017-03-13", "close": 51.32, "volume": 1086292.0}, {"date": "2017-03-14", "close": 50.96, "volume": 1065983.0}, {"date": "2017-03-15", "close": 51.41, "volume": 1141492.0}, {"date": "2017-03-16", "close": 51.43, "volume": 844527.0}, {"date": "2017-03-17", "close": 51.31, "volume": 1236518.0}, {"date": "2017-03-20", "close": 51.1, "volume": 838903.0}, {"date": "2017-03-21", "close": 50.0, "volume": 1158056.0}, {"date": "2017-03-22", "close": 50.97, "volume": 1128996.0}, {"date": "2017-03-23", "close": 51.11, "volume": 1081511.0}, {"date": "2017-03-24", "close": 50.48, "volume": 1306949.0}, {"date": "2017-03-27", "close": 51.02, "volume": 887426.0}, {"date": "2017-03-28", "close": 51.3, "volume": 1548051.0}, {"date": "2017-03-29", "close": 50.86, "volume": 1261483.0}, {"date": "2017-03-30", "close": 51.24, "volume": 753959.0}, {"date": "2017-03-31", "close": 50.73, "volume": 1108156.0}, {"date": "2017-04-03", "close": 50.19, "volume": 1299468.0}, {"date": "2017-04-04", "close": 49.76, "volume": 1484365.0}, {"date": "2017-04-05", "close": 49.78, "volume": 1141622.0}, {"date": "2017-04-06", "close": 49.91, "volume": 993782.0}, {"date": "2017-04-07", "close": 48.31, "volume": 5706644.0}, {"date": "2017-04-10", "close": 48.54, "volume": 1520113.0}, {"date": "2017-04-11", "close": 47.47, "volume": 1464276.0}, {"date": "2017-04-12", "close": 47.85, "volume": 1933659.0}, {"date": "2017-04-13", "close": 48.03, "volume": 1706506.0}, {"date": "2017-04-17", "close": 48.96, "volume": 1129330.0}, {"date": "2017-04-18", "close": 48.82, "volume": 717337.0}, {"date": "2017-04-19", "close": 49.21, "volume": 1069163.0}, {"date": "2017-04-20", "close": 50.14, "volume": 1289838.0}, {"date": "2017-04-21", "close": 50.13, "volume": 971591.0}, {"date": "2017-04-24", "close": 50.35, "volume": 1054272.0}, {"date": "2017-04-25", "close": 51.08, "volume": 1036436.0}, {"date": "2017-04-26", "close": 52.76, "volume": 1665662.0}, {"date": "2017-04-27", "close": 52.68, "volume": 1698494.0}, {"date": "2017-04-28", "close": 53.93, "volume": 2909026.0}, {"date": "2017-05-01", "close": 54.9, "volume": 2339254.0}, {"date": "2017-05-02", "close": 55.06, "volume": 1160931.0}, {"date": "2017-05-03", "close": 54.9, "volume": 1187174.0}, {"date": "2017-05-04", "close": 54.84, "volume": 1128785.0}, {"date": "2017-05-05", "close": 55.49, "volume": 913406.0}, {"date": "2017-05-08", "close": 55.1, "volume": 1490207.0}, {"date": "2017-05-09", "close": 55.78, "volume": 2644435.0}, {"date": "2017-05-10", "close": 54.07, "volume": 4096954.0}, {"date": "2017-05-11", "close": 52.95, "volume": 2622555.0}, {"date": "2017-05-12", "close": 51.5, "volume": 2743580.0}, {"date": "2017-05-15", "close": 51.5, "volume": 2064293.0}, {"date": "2017-05-16", "close": 50.31, "volume": 2226472.0}, {"date": "2017-05-17", "close": 48.07, "volume": 2399415.0}, {"date": "2017-05-18", "close": 49.12, "volume": 2597525.0}, {"date": "2017-05-19", "close": 49.34, "volume": 1467851.0}, {"date": "2017-05-22", "close": 50.51, "volume": 1928255.0}, {"date": "2017-05-23", "close": 49.58, "volume": 1421244.0}, {"date": "2017-05-24", "close": 49.64, "volume": 1069853.0}, {"date": "2017-05-25", "close": 50.68, "volume": 1273225.0}, {"date": "2017-05-26", "close": 50.84, "volume": 1798836.0}, {"date": "2017-05-30", "close": 50.07, "volume": 1576084.0}, {"date": "2017-05-31", "close": 49.97, "volume": 1419720.0}, {"date": "2017-06-01", "close": 50.93, "volume": 1716108.0}, {"date": "2017-06-02", "close": 51.16, "volume": 1169881.0}, {"date": "2017-06-05", "close": 50.31, "volume": 1584704.0}, {"date": "2017-06-06", "close": 49.72, "volume": 2200361.0}, {"date": "2017-06-07", "close": 50.79, "volume": 1942687.0}, {"date": "2017-06-08", "close": 51.79, "volume": 2061191.0}, {"date": "2017-06-09", "close": 51.13, "volume": 2220339.0}, {"date": "2017-06-12", "close": 50.42, "volume": 2055558.0}, {"date": "2017-06-13", "close": 51.84, "volume": 1462659.0}, {"date": "2017-06-14", "close": 52.17, "volume": 1432854.0}, {"date": "2017-06-15", "close": 52.91, "volume": 1184367.0}, {"date": "2017-06-16", "close": 52.9, "volume": 2390564.0}, {"date": "2017-06-19", "close": 53.63, "volume": 1036571.0}, {"date": "2017-06-20", "close": 53.1, "volume": 1091471.0}, {"date": "2017-06-21", "close": 54.9, "volume": 2426606.0}, {"date": "2017-06-22", "close": 55.46, "volume": 2668504.0}, {"date": "2017-06-23", "close": 54.81, "volume": 2457622.0}, {"date": "2017-06-26", "close": 55.31, "volume": 1228238.0}, {"date": "2017-06-27", "close": 53.86, "volume": 1522529.0}, {"date": "2017-06-28", "close": 55.28, "volume": 1013973.0}, {"date": "2017-06-29", "close": 54.42, "volume": 849841.0}, {"date": "2017-06-30", "close": 54.29, "volume": 1076638.0}, {"date": "2017-07-03", "close": 54.55, "volume": 496186.0}, {"date": "2017-07-05", "close": 55.41, "volume": 998399.0}, {"date": "2017-07-06", "close": 54.06, "volume": 1559649.0}, {"date": "2017-07-07", "close": 54.68, "volume": 950235.0}, {"date": "2017-07-10", "close": 54.03, "volume": 1263918.0}, {"date": "2017-07-11", "close": 53.96, "volume": 790787.0}, {"date": "2017-07-12", "close": 54.09, "volume": 1178292.0}, {"date": "2017-07-13", "close": 54.24, "volume": 1061581.0}, {"date": "2017-07-14", "close": 53.47, "volume": 961299.0}, {"date": "2017-07-17", "close": 54.13, "volume": 1196988.0}, {"date": "2017-07-18", "close": 54.18, "volume": 623187.0}, {"date": "2017-07-19", "close": 54.38, "volume": 690366.0}, {"date": "2017-07-20", "close": 55.05, "volume": 972645.0}, {"date": "2017-07-21", "close": 55.07, "volume": 665799.0}, {"date": "2017-07-24", "close": 55.73, "volume": 1086308.0}, {"date": "2017-07-25", "close": 55.75, "volume": 1001380.0}, {"date": "2017-07-26", "close": 55.65, "volume": 645704.0}, {"date": "2017-07-27", "close": 55.11, "volume": 1209171.0}, {"date": "2017-07-28", "close": 55.21, "volume": 984902.0}, {"date": "2017-07-31", "close": 55.07, "volume": 895649.0}, {"date": "2017-08-01", "close": 56.91, "volume": 2493089.0}, {"date": "2017-08-02", "close": 55.84, "volume": 1256678.0}, {"date": "2017-08-03", "close": 56.25, "volume": 1157263.0}, {"date": "2017-08-04", "close": 56.9, "volume": 1265845.0}, {"date": "2017-08-07", "close": 56.65, "volume": 2834702.0}, {"date": "2017-08-08", "close": 59.42, "volume": 5342744.0}, {"date": "2017-08-09", "close": 58.36, "volume": 2077889.0}, {"date": "2017-08-10", "close": 57.07, "volume": 1665556.0}, {"date": "2017-08-11", "close": 56.77, "volume": 12879900.0}, {"date": "2017-08-14", "close": 57.46, "volume": 2619908.0}, {"date": "2017-08-15", "close": 57.45, "volume": 2855882.0}, {"date": "2017-08-16", "close": 57.9, "volume": 1434756.0}, {"date": "2017-08-17", "close": 56.18, "volume": 2074481.0}, {"date": "2017-08-18", "close": 55.78, "volume": 1434578.0}, {"date": "2017-08-21", "close": 55.86, "volume": 1015908.0}, {"date": "2017-08-22", "close": 56.9, "volume": 1074024.0}, {"date": "2017-08-23", "close": 57.15, "volume": 1903892.0}, {"date": "2017-08-24", "close": 57.73, "volume": 1562525.0}, {"date": "2017-08-25", "close": 57.72, "volume": 1936537.0}, {"date": "2017-08-28", "close": 57.88, "volume": 879643.0}, {"date": "2017-08-29", "close": 57.64, "volume": 1537666.0}, {"date": "2017-08-30", "close": 58.22, "volume": 1430195.0}, {"date": "2017-08-31", "close": 59.46, "volume": 1793264.0}, {"date": "2017-09-01", "close": 58.54, "volume": 1159900.0}, {"date": "2017-09-05", "close": 56.69, "volume": 2812497.0}, {"date": "2017-09-06", "close": 57.12, "volume": 1962134.0}, {"date": "2017-09-07", "close": 55.86, "volume": 1642298.0}, {"date": "2017-09-08", "close": 55.12, "volume": 1538205.0}, {"date": "2017-09-11", "close": 56.65, "volume": 2873413.0}, {"date": "2017-09-12", "close": 57.2, "volume": 1021481.0}, {"date": "2017-09-13", "close": 57.79, "volume": 1400538.0}, {"date": "2017-09-14", "close": 57.72, "volume": 1418691.0}, {"date": "2017-09-15", "close": 56.74, "volume": 3940316.0}, {"date": "2017-09-18", "close": 56.35, "volume": 1460473.0}, {"date": "2017-09-19", "close": 55.46, "volume": 1504251.0}, {"date": "2017-09-20", "close": 54.36, "volume": 2225251.0}, {"date": "2017-09-21", "close": 54.4, "volume": 1231321.0}, {"date": "2017-09-22", "close": 54.02, "volume": 1393086.0}, {"date": "2017-09-25", "close": 53.6, "volume": 1422772.0}, {"date": "2017-09-26", "close": 54.89, "volume": 2551595.0}, {"date": "2017-09-27", "close": 52.83, "volume": 1960686.0}, {"date": "2017-09-28", "close": 53.65, "volume": 2528567.0}, {"date": "2017-09-29", "close": 54.05, "volume": 2518817.0}, {"date": "2017-10-02", "close": 54.42, "volume": 1111997.0}, {"date": "2017-10-03", "close": 54.73, "volume": 1212466.0}, {"date": "2017-10-04", "close": 55.98, "volume": 1574642.0}, {"date": "2017-10-05", "close": 58.41, "volume": 7774864.0}, {"date": "2017-10-06", "close": 58.84, "volume": 3026934.0}, {"date": "2017-10-09", "close": 58.89, "volume": 2211669.0}, {"date": "2017-10-10", "close": 59.16, "volume": 2665044.0}, {"date": "2017-10-11", "close": 58.8, "volume": 2730616.0}, {"date": "2017-10-12", "close": 58.86, "volume": 33519600.0}, {"date": "2017-10-13", "close": 58.74, "volume": 3943777.0}, {"date": "2017-10-16", "close": 58.92, "volume": 2088652.0}, {"date": "2017-10-17", "close": 58.61, "volume": 2382816.0}, {"date": "2017-10-18", "close": 57.47, "volume": 4215009.0}, {"date": "2017-10-19", "close": 54.17, "volume": 7961965.0}, {"date": "2017-10-20", "close": 53.73, "volume": 3472004.0}, {"date": "2017-10-23", "close": 53.72, "volume": 1992669.0}, {"date": "2017-10-24", "close": 54.66, "volume": 2483412.0}, {"date": "2017-10-25", "close": 54.79, "volume": 2425106.0}, {"date": "2017-10-26", "close": 54.92, "volume": 1375435.0}, {"date": "2017-10-27", "close": 55.64, "volume": 2319615.0}, {"date": "2017-10-30", "close": 54.8, "volume": 974296.0}, {"date": "2017-10-31", "close": 55.75, "volume": 1446800.0}, {"date": "2017-11-01", "close": 54.2, "volume": 2248405.0}, {"date": "2017-11-02", "close": 54.91, "volume": 2139138.0}, {"date": "2017-11-03", "close": 55.03, "volume": 923232.0}, {"date": "2017-11-06", "close": 55.26, "volume": 1520061.0}, {"date": "2017-11-07", "close": 55.36, "volume": 1829121.0}, {"date": "2017-11-08", "close": 55.56, "volume": 1422888.0}, {"date": "2017-11-09", "close": 56.89, "volume": 3116267.0}, {"date": "2017-11-10", "close": 55.23, "volume": 2282212.0}, {"date": "2017-11-13", "close": 55.27, "volume": 1723541.0}, {"date": "2017-11-14", "close": 55.1, "volume": 1308700.0}, {"date": "2017-11-15", "close": 55.07, "volume": 1356646.0}, {"date": "2017-11-16", "close": 53.97, "volume": 6225098.0}, {"date": "2017-11-17", "close": 54.84, "volume": 3963076.0}, {"date": "2017-11-20", "close": 54.69, "volume": 2325901.0}, {"date": "2017-11-21", "close": 55.48, "volume": 2029723.0}, {"date": "2017-11-22", "close": 55.31, "volume": 1277544.0}, {"date": "2017-11-24", "close": 55.5, "volume": 550824.0}, {"date": "2017-11-27", "close": 55.61, "volume": 1232845.0}, {"date": "2017-11-28", "close": 55.31, "volume": 1766686.0}, {"date": "2017-11-29", "close": 55.29, "volume": 1640080.0}, {"date": "2017-11-30", "close": 54.16, "volume": 3497128.0}, {"date": "2017-12-01", "close": 54.81, "volume": 1317456.0}, {"date": "2017-12-04", "close": 55.41, "volume": 2510729.0}, {"date": "2017-12-05", "close": 54.33, "volume": 942376.0}, {"date": "2017-12-06", "close": 54.31, "volume": 1165216.0}, {"date": "2017-12-07", "close": 54.34, "volume": 1132775.0}, {"date": "2017-12-08", "close": 55.03, "volume": 1255882.0}, {"date": "2017-12-11", "close": 54.72, "volume": 1536060.0}, {"date": "2017-12-12", "close": 53.65, "volume": 1644211.0}, {"date": "2017-12-13", "close": 53.16, "volume": 1239618.0}, {"date": "2017-12-14", "close": 52.81, "volume": 1450101.0}, {"date": "2017-12-15", "close": 54.0, "volume": 9029699.0}, {"date": "2017-12-18", "close": 54.98, "volume": 2137527.0}, {"date": "2017-12-19", "close": 55.59, "volume": 1592868.0}, {"date": "2017-12-20", "close": 54.82, "volume": 1797976.0}, {"date": "2017-12-21", "close": 54.14, "volume": 1350857.0}, {"date": "2017-12-22", "close": 54.03, "volume": 1276072.0}, {"date": "2017-12-26", "close": 53.73, "volume": 906995.0}, {"date": "2017-12-27", "close": 54.0, "volume": 798328.0}, {"date": "2017-12-28", "close": 53.61, "volume": 1188115.0}, {"date": "2017-12-29", "close": 53.25, "volume": 892415.0}, {"date": "2018-01-02", "close": 54.96, "volume": 1617872.0}, {"date": "2018-01-03", "close": 55.37, "volume": 1399683.0}, {"date": "2018-01-04", "close": 54.68, "volume": 1432954.0}, {"date": "2018-01-05", "close": 54.87, "volume": 1178303.0}, {"date": "2018-01-08", "close": 54.66, "volume": 1056476.0}, {"date": "2018-01-09", "close": 54.94, "volume": 1001997.0}, {"date": "2018-01-10", "close": 55.6, "volume": 1396535.0}, {"date": "2018-01-11", "close": 56.16, "volume": 2125763.0}, {"date": "2018-01-12", "close": 57.85, "volume": 2057632.0}, {"date": "2018-01-16", "close": 57.39, "volume": 1625026.0}, {"date": "2018-01-17", "close": 59.27, "volume": 2614712.0}, {"date": "2018-01-18", "close": 58.86, "volume": 1442455.0}, {"date": "2018-01-19", "close": 59.43, "volume": 2139791.0}, {"date": "2018-01-22", "close": 59.37, "volume": 1633253.0}, {"date": "2018-01-23", "close": 58.33, "volume": 1614933.0}, {"date": "2018-01-24", "close": 59.77, "volume": 3544159.0}, {"date": "2018-01-25", "close": 59.61, "volume": 1272692.0}, {"date": "2018-01-26", "close": 60.93, "volume": 1319471.0}, {"date": "2018-01-29", "close": 60.57, "volume": 1125005.0}, {"date": "2018-01-30", "close": 59.96, "volume": 1062871.0}, {"date": "2018-01-31", "close": 60.74, "volume": 1568904.0}, {"date": "2018-02-01", "close": 60.59, "volume": 1220252.0}, {"date": "2018-02-02", "close": 59.0, "volume": 1370249.0}, {"date": "2018-02-05", "close": 56.95, "volume": 2309636.0}, {"date": "2018-02-06", "close": 58.2, "volume": 2467971.0}, {"date": "2018-02-07", "close": 57.74, "volume": 1518687.0}, {"date": "2018-02-08", "close": 56.01, "volume": 1793352.0}, {"date": "2018-02-09", "close": 56.21, "volume": 1744454.0}, {"date": "2018-02-12", "close": 57.45, "volume": 1833033.0}, {"date": "2018-02-13", "close": 57.5, "volume": 1500321.0}, {"date": "2018-02-14", "close": 58.88, "volume": 1465256.0}, {"date": "2018-02-15", "close": 59.36, "volume": 1908833.0}, {"date": "2018-02-16", "close": 59.11, "volume": 1036983.0}, {"date": "2018-02-20", "close": 58.95, "volume": 1505814.0}, {"date": "2018-02-21", "close": 58.72, "volume": 1743254.0}, {"date": "2018-02-22", "close": 57.29, "volume": 2591119.0}, {"date": "2018-02-23", "close": 57.9, "volume": 1258968.0}, {"date": "2018-02-26", "close": 57.95, "volume": 1380301.0}, {"date": "2018-02-27", "close": 56.27, "volume": 1844806.0}, {"date": "2018-02-28", "close": 56.9, "volume": 13538240.0}, {"date": "2018-03-01", "close": 56.77, "volume": 3002760.0}, {"date": "2018-03-02", "close": 56.44, "volume": 4246074.0}, {"date": "2018-03-05", "close": 55.58, "volume": 2327409.0}, {"date": "2018-03-06", "close": 56.0, "volume": 1980406.0}, {"date": "2018-03-07", "close": 55.5, "volume": 1877277.0}, {"date": "2018-03-08", "close": 55.45, "volume": 1868214.0}, {"date": "2018-03-09", "close": 57.15, "volume": 2756935.0}, {"date": "2018-03-12", "close": 56.58, "volume": 1907036.0}, {"date": "2018-03-13", "close": 56.65, "volume": 1594750.0}, {"date": "2018-03-14", "close": 55.95, "volume": 1580510.0}, {"date": "2018-03-15", "close": 55.34, "volume": 1531073.0}, {"date": "2018-03-16", "close": 56.12, "volume": 2470480.0}, {"date": "2018-03-19", "close": 55.42, "volume": 1537029.0}, {"date": "2018-03-20", "close": 55.72, "volume": 1308982.0}, {"date": "2018-03-21", "close": 54.17, "volume": 2225190.0}, {"date": "2018-03-22", "close": 52.71, "volume": 2560308.0}, {"date": "2018-03-23", "close": 51.4, "volume": 2380352.0}, {"date": "2018-03-26", "close": 52.44, "volume": 1601196.0}, {"date": "2018-03-27", "close": 52.87, "volume": 2723139.0}, {"date": "2018-03-28", "close": 52.48, "volume": 5257744.0}, {"date": "2018-03-29", "close": 52.97, "volume": 1782373.0}, {"date": "2018-04-02", "close": 51.97, "volume": 1545176.0}, {"date": "2018-04-03", "close": 52.39, "volume": 1542566.0}, {"date": "2018-04-04", "close": 53.04, "volume": 1362407.0}, {"date": "2018-04-05", "close": 54.39, "volume": 3782055.0}, {"date": "2018-04-06", "close": 53.21, "volume": 2405258.0}, {"date": "2018-04-09", "close": 53.03, "volume": 1033671.0}, {"date": "2018-04-10", "close": 52.0, "volume": 3227145.0}, {"date": "2018-04-11", "close": 52.33, "volume": 1940737.0}, {"date": "2018-04-12", "close": 53.34, "volume": 1718305.0}, {"date": "2018-04-13", "close": 52.42, "volume": 1487641.0}, {"date": "2018-04-16", "close": 53.44, "volume": 1223937.0}, {"date": "2018-04-17", "close": 53.88, "volume": 950875.0}, {"date": "2018-04-18", "close": 55.43, "volume": 2828382.0}, {"date": "2018-04-19", "close": 54.96, "volume": 1342563.0}, {"date": "2018-04-20", "close": 55.65, "volume": 1410289.0}, {"date": "2018-04-23", "close": 56.75, "volume": 2230414.0}, {"date": "2018-04-24", "close": 56.11, "volume": 1416579.0}, {"date": "2018-04-25", "close": 56.38, "volume": 1185723.0}, {"date": "2018-04-26", "close": 55.05, "volume": 2225982.0}, {"date": "2018-04-27", "close": 54.75, "volume": 1514392.0}, {"date": "2018-04-30", "close": 53.47, "volume": 2293161.0}, {"date": "2018-05-01", "close": 53.86, "volume": 2029437.0}, {"date": "2018-05-02", "close": 52.03, "volume": 3084268.0}, {"date": "2018-05-03", "close": 51.1, "volume": 2017292.0}, {"date": "2018-05-04", "close": 51.51, "volume": 1847833.0}, {"date": "2018-05-07", "close": 50.31, "volume": 2467682.0}, {"date": "2018-05-08", "close": 50.65, "volume": 1839536.0}, {"date": "2018-05-09", "close": 51.16, "volume": 1807376.0}, {"date": "2018-05-10", "close": 51.4, "volume": 1117769.0}, {"date": "2018-05-11", "close": 51.46, "volume": 993042.0}, {"date": "2018-05-14", "close": 51.42, "volume": 1185229.0}, {"date": "2018-05-15", "close": 51.71, "volume": 1494319.0}, {"date": "2018-05-16", "close": 52.5, "volume": 2375754.0}, {"date": "2018-05-17", "close": 52.49, "volume": 2048089.0}, {"date": "2018-05-18", "close": 52.97, "volume": 1322352.0}, {"date": "2018-05-21", "close": 53.32, "volume": 1570205.0}, {"date": "2018-05-22", "close": 53.18, "volume": 1278846.0}, {"date": "2018-05-23", "close": 52.85, "volume": 1438493.0}, {"date": "2018-05-24", "close": 53.67, "volume": 1569248.0}, {"date": "2018-05-25", "close": 54.13, "volume": 2213486.0}, {"date": "2018-05-29", "close": 52.81, "volume": 2905992.0}, {"date": "2018-05-30", "close": 52.77, "volume": 1503478.0}, {"date": "2018-05-31", "close": 52.34, "volume": 1763165.0}, {"date": "2018-06-01", "close": 53.18, "volume": 1714228.0}, {"date": "2018-06-04", "close": 53.03, "volume": 1468014.0}, {"date": "2018-06-05", "close": 50.8, "volume": 3590757.0}, {"date": "2018-06-06", "close": 51.55, "volume": 1541415.0}, {"date": "2018-06-07", "close": 51.95, "volume": 2832992.0}, {"date": "2018-06-08", "close": 51.75, "volume": 888901.0}, {"date": "2018-06-11", "close": 52.27, "volume": 758259.0}, {"date": "2018-06-12", "close": 52.73, "volume": 1068207.0}, {"date": "2018-06-13", "close": 53.44, "volume": 2929014.0}, {"date": "2018-06-14", "close": 54.45, "volume": 2684208.0}, {"date": "2018-06-15", "close": 54.95, "volume": 2345613.0}, {"date": "2018-06-18", "close": 54.55, "volume": 1109353.0}, {"date": "2018-06-19", "close": 53.61, "volume": 3222272.0}, {"date": "2018-06-20", "close": 52.99, "volume": 1197035.0}, {"date": "2018-06-21", "close": 51.9, "volume": 926334.0}, {"date": "2018-06-22", "close": 51.96, "volume": 3325347.0}, {"date": "2018-06-25", "close": 48.77, "volume": 5794253.0}, {"date": "2018-06-26", "close": 49.48, "volume": 2771583.0}, {"date": "2018-06-27", "close": 48.1, "volume": 3094203.0}, {"date": "2018-06-28", "close": 47.65, "volume": 2232020.0}, {"date": "2018-06-29", "close": 47.25, "volume": 2972190.0}, {"date": "2018-07-02", "close": 47.06, "volume": 1973834.0}, {"date": "2018-07-03", "close": 46.65, "volume": 927296.0}, {"date": "2018-07-05", "close": 46.62, "volume": 2244684.0}, {"date": "2018-07-06", "close": 47.05, "volume": 919837.0}, {"date": "2018-07-09", "close": 47.77, "volume": 1176181.0}, {"date": "2018-07-10", "close": 47.6, "volume": 1507471.0}, {"date": "2018-07-11", "close": 47.61, "volume": 2034938.0}, {"date": "2018-07-12", "close": 47.96, "volume": 1275265.0}, {"date": "2018-07-13", "close": 47.08, "volume": 1928052.0}, {"date": "2018-07-16", "close": 47.19, "volume": 1617660.0}, {"date": "2018-07-17", "close": 47.57, "volume": 1545974.0}, {"date": "2018-07-18", "close": 50.14, "volume": 6735039.0}, {"date": "2018-07-19", "close": 49.85, "volume": 2211638.0}, {"date": "2018-07-20", "close": 49.54, "volume": 1180647.0}, {"date": "2018-07-23", "close": 49.85, "volume": 2530581.0}, {"date": "2018-07-24", "close": 49.85, "volume": 2826828.0}, {"date": "2018-07-25", "close": 50.16, "volume": 1806426.0}, {"date": "2018-07-26", "close": 50.05, "volume": 1017497.0}, {"date": "2018-07-27", "close": 49.76, "volume": 1236754.0}, {"date": "2018-07-30", "close": 49.76, "volume": 1238704.0}, {"date": "2018-07-31", "close": 50.03, "volume": 2079479.0}, {"date": "2018-08-01", "close": 49.22, "volume": 1273731.0}, {"date": "2018-08-02", "close": 49.68, "volume": 2028256.0}, {"date": "2018-08-03", "close": 49.81, "volume": 1313014.0}, {"date": "2018-08-06", "close": 49.75, "volume": 1099489.0}, {"date": "2018-08-07", "close": 49.61, "volume": 1365220.0}, {"date": "2018-08-08", "close": 48.93, "volume": 1794852.0}, {"date": "2018-08-09", "close": 50.95, "volume": 4387847.0}, {"date": "2018-08-10", "close": 50.61, "volume": 1854790.0}, {"date": "2018-08-13", "close": 51.16, "volume": 2532495.0}, {"date": "2018-08-14", "close": 52.02, "volume": 2275824.0}, {"date": "2018-08-15", "close": 51.97, "volume": 1886095.0}, {"date": "2018-08-16", "close": 51.89, "volume": 1133386.0}, {"date": "2018-08-17", "close": 52.49, "volume": 2497979.0}, {"date": "2018-08-20", "close": 53.08, "volume": 2169489.0}, {"date": "2018-08-21", "close": 53.36, "volume": 1480213.0}, {"date": "2018-08-22", "close": 52.59, "volume": 1175175.0}, {"date": "2018-08-23", "close": 52.38, "volume": 1085752.0}, {"date": "2018-08-24", "close": 53.07, "volume": 966362.0}, {"date": "2018-08-27", "close": 53.43, "volume": 1203792.0}, {"date": "2018-08-28", "close": 53.61, "volume": 899483.0}, {"date": "2018-08-29", "close": 54.25, "volume": 2194514.0}, {"date": "2018-08-30", "close": 53.32, "volume": 1416254.0}, {"date": "2018-08-31", "close": 53.61, "volume": 1921214.0}, {"date": "2018-09-04", "close": 53.02, "volume": 1425475.0}, {"date": "2018-09-05", "close": 52.98, "volume": 1182967.0}, {"date": "2018-09-06", "close": 53.2, "volume": 1371413.0}, {"date": "2018-09-07", "close": 53.37, "volume": 965435.0}, {"date": "2018-09-10", "close": 53.42, "volume": 1116562.0}, {"date": "2018-09-11", "close": 53.16, "volume": 1203467.0}, {"date": "2018-09-12", "close": 53.52, "volume": 1066419.0}, {"date": "2018-09-13", "close": 53.99, "volume": 1056188.0}, {"date": "2018-09-14", "close": 55.47, "volume": 3034915.0}, {"date": "2018-09-17", "close": 55.83, "volume": 1947571.0}, {"date": "2018-09-18", "close": 56.92, "volume": 2061035.0}, {"date": "2018-09-19", "close": 57.05, "volume": 1402192.0}, {"date": "2018-09-20", "close": 57.46, "volume": 1297017.0}, {"date": "2018-09-21", "close": 57.88, "volume": 2778638.0}, {"date": "2018-09-24", "close": 56.94, "volume": 1696530.0}, {"date": "2018-09-25", "close": 56.42, "volume": 1195783.0}, {"date": "2018-09-26", "close": 57.18, "volume": 2357833.0}, {"date": "2018-09-27", "close": 56.89, "volume": 4531725.0}, {"date": "2018-09-28", "close": 57.43, "volume": 1925036.0}, {"date": "2018-10-01", "close": 56.76, "volume": 1281890.0}, {"date": "2018-10-02", "close": 56.48, "volume": 896594.0}, {"date": "2018-10-03", "close": 56.16, "volume": 1040324.0}, {"date": "2018-10-04", "close": 55.05, "volume": 1981374.0}, {"date": "2018-10-05", "close": 54.24, "volume": 1475168.0}, {"date": "2018-10-08", "close": 54.28, "volume": 1476870.0}, {"date": "2018-10-09", "close": 53.97, "volume": 790684.0}, {"date": "2018-10-10", "close": 52.11, "volume": 1788004.0}, {"date": "2018-10-11", "close": 50.62, "volume": 2463212.0}, {"date": "2018-10-12", "close": 50.7, "volume": 3273154.0}, {"date": "2018-10-15", "close": 50.71, "volume": 1807925.0}, {"date": "2018-10-16", "close": 51.9, "volume": 1848361.0}, {"date": "2018-10-17", "close": 51.42, "volume": 1593916.0}, {"date": "2018-10-18", "close": 49.89, "volume": 3166429.0}, {"date": "2018-10-19", "close": 49.0, "volume": 2722969.0}, {"date": "2018-10-22", "close": 48.21, "volume": 1980083.0}, {"date": "2018-10-23", "close": 48.09, "volume": 3009943.0}, {"date": "2018-10-24", "close": 45.08, "volume": 3023320.0}, {"date": "2018-10-25", "close": 45.43, "volume": 3646147.0}, {"date": "2018-10-26", "close": 43.88, "volume": 3232317.0}, {"date": "2018-10-29", "close": 42.33, "volume": 3366821.0}, {"date": "2018-10-30", "close": 42.4, "volume": 4543645.0}, {"date": "2018-10-31", "close": 44.07, "volume": 4588637.0}, {"date": "2018-11-01", "close": 46.4, "volume": 3723930.0}, {"date": "2018-11-02", "close": 45.8, "volume": 4422103.0}, {"date": "2018-11-05", "close": 46.09, "volume": 3311466.0}, {"date": "2018-11-06", "close": 46.57, "volume": 2531959.0}, {"date": "2018-11-07", "close": 48.0, "volume": 3053070.0}, {"date": "2018-11-08", "close": 49.27, "volume": 3640262.0}, {"date": "2018-11-09", "close": 48.75, "volume": 2909595.0}, {"date": "2018-11-12", "close": 48.57, "volume": 3405853.0}, {"date": "2018-11-13", "close": 49.49, "volume": 3316723.0}, {"date": "2018-11-14", "close": 49.71, "volume": 2649474.0}, {"date": "2018-11-15", "close": 50.44, "volume": 1997061.0}, {"date": "2018-11-16", "close": 50.43, "volume": 1444520.0}, {"date": "2018-11-19", "close": 49.27, "volume": 2317899.0}, {"date": "2018-11-20", "close": 49.49, "volume": 2126395.0}, {"date": "2018-11-21", "close": 50.15, "volume": 1146467.0}, {"date": "2018-11-23", "close": 50.74, "volume": 880941.0}, {"date": "2018-11-26", "close": 51.56, "volume": 1462088.0}, {"date": "2018-11-27", "close": 50.96, "volume": 1338060.0}, {"date": "2018-11-28", "close": 51.59, "volume": 1720924.0}, {"date": "2018-11-29", "close": 51.56, "volume": 10919100.0}, {"date": "2018-11-30", "close": 51.32, "volume": 4275442.0}, {"date": "2018-12-03", "close": 51.54, "volume": 4229041.0}, {"date": "2018-12-04", "close": 48.77, "volume": 5194241.0}, {"date": "2018-12-06", "close": 49.36, "volume": 2511607.0}, {"date": "2018-12-07", "close": 47.59, "volume": 2154049.0}, {"date": "2018-12-10", "close": 47.73, "volume": 1557115.0}, {"date": "2018-12-11", "close": 47.23, "volume": 1900233.0}, {"date": "2018-12-12", "close": 47.67, "volume": 1040537.0}, {"date": "2018-12-13", "close": 47.27, "volume": 1333472.0}, {"date": "2018-12-14", "close": 47.62, "volume": 1839800.0}, {"date": "2018-12-17", "close": 47.14, "volume": 1781606.0}, {"date": "2018-12-18", "close": 46.77, "volume": 2364717.0}, {"date": "2018-12-19", "close": 45.17, "volume": 3833549.0}, {"date": "2018-12-20", "close": 42.3, "volume": 4565531.0}, {"date": "2018-12-21", "close": 40.79, "volume": 4771093.0}, {"date": "2018-12-24", "close": 39.55, "volume": 1190414.0}, {"date": "2018-12-26", "close": 41.94, "volume": 2276909.0}, {"date": "2018-12-27", "close": 41.56, "volume": 1862848.0}, {"date": "2018-12-28", "close": 41.98, "volume": 1714958.0}, {"date": "2018-12-31", "close": 42.39, "volume": 2119873.0}, {"date": "2019-01-02", "close": 42.38, "volume": 1916027.0}, {"date": "2019-01-03", "close": 40.71, "volume": 2654498.0}, {"date": "2019-01-04", "close": 43.03, "volume": 2317567.0}, {"date": "2019-01-07", "close": 43.71, "volume": 1506999.0}, {"date": "2019-01-08", "close": 45.03, "volume": 2224924.0}, {"date": "2019-01-09", "close": 45.74, "volume": 1882576.0}, {"date": "2019-01-10", "close": 46.17, "volume": 1695041.0}, {"date": "2019-01-11", "close": 46.19, "volume": 1611733.0}, {"date": "2019-01-14", "close": 45.54, "volume": 1276262.0}, {"date": "2019-01-15", "close": 46.03, "volume": 1551274.0}, {"date": "2019-01-16", "close": 45.85, "volume": 1881803.0}, {"date": "2019-01-17", "close": 46.79, "volume": 1695507.0}, {"date": "2019-01-18", "close": 47.53, "volume": 2363401.0}, {"date": "2019-01-22", "close": 46.6, "volume": 1818327.0}, {"date": "2019-01-23", "close": 46.72, "volume": 1305658.0}, {"date": "2019-01-24", "close": 46.99, "volume": 966567.0}, {"date": "2019-01-25", "close": 47.93, "volume": 1192314.0}, {"date": "2019-01-28", "close": 48.37, "volume": 3220959.0}, {"date": "2019-01-29", "close": 48.72, "volume": 3060787.0}, {"date": "2019-01-30", "close": 50.85, "volume": 6069305.0}, {"date": "2019-01-31", "close": 51.43, "volume": 3760935.0}, {"date": "2019-02-01", "close": 51.47, "volume": 2196828.0}, {"date": "2019-02-04", "close": 52.08, "volume": 2138210.0}, {"date": "2019-02-05", "close": 51.81, "volume": 1631600.0}, {"date": "2019-02-06", "close": 52.62, "volume": 1910956.0}, {"date": "2019-02-07", "close": 51.35, "volume": 1766008.0}, {"date": "2019-02-08", "close": 51.31, "volume": 1323178.0}, {"date": "2019-02-11", "close": 51.88, "volume": 828388.0}, {"date": "2019-02-12", "close": 51.82, "volume": 1477799.0}, {"date": "2019-02-13", "close": 52.54, "volume": 1416861.0}, {"date": "2019-02-14", "close": 52.19, "volume": 909404.0}, {"date": "2019-02-15", "close": 53.03, "volume": 1943360.0}, {"date": "2019-02-19", "close": 53.38, "volume": 2145811.0}, {"date": "2019-02-20", "close": 53.7, "volume": 2144302.0}, {"date": "2019-02-21", "close": 55.52, "volume": 3846361.0}, {"date": "2019-02-22", "close": 55.35, "volume": 3815278.0}, {"date": "2019-02-25", "close": 55.94, "volume": 3708590.0}, {"date": "2019-02-26", "close": 55.57, "volume": 3056251.0}, {"date": "2019-02-27", "close": 54.92, "volume": 3125247.0}, {"date": "2019-02-28", "close": 55.53, "volume": 3249832.0}, {"date": "2019-03-01", "close": 55.27, "volume": 1663634.0}, {"date": "2019-03-04", "close": 54.6, "volume": 1790028.0}, {"date": "2019-03-05", "close": 55.45, "volume": 2581608.0}, {"date": "2019-03-06", "close": 55.12, "volume": 2545108.0}, {"date": "2019-03-07", "close": 54.66, "volume": 2682935.0}, {"date": "2019-03-08", "close": 55.01, "volume": 1857635.0}, {"date": "2019-03-11", "close": 55.46, "volume": 2049577.0}, {"date": "2019-03-12", "close": 55.35, "volume": 1685406.0}, {"date": "2019-03-13", "close": 55.08, "volume": 1645250.0}, {"date": "2019-03-14", "close": 55.16, "volume": 1550093.0}, {"date": "2019-03-15", "close": 55.55, "volume": 2326464.0}, {"date": "2019-03-18", "close": 56.16, "volume": 1337259.0}, {"date": "2019-03-19", "close": 56.11, "volume": 1710041.0}, {"date": "2019-03-20", "close": 55.87, "volume": 2655333.0}, {"date": "2019-03-21", "close": 56.5, "volume": 1502348.0}, {"date": "2019-03-22", "close": 55.62, "volume": 2998234.0}, {"date": "2019-03-25", "close": 55.17, "volume": 1977577.0}, {"date": "2019-03-26", "close": 54.48, "volume": 3147923.0}, {"date": "2019-03-27", "close": 53.94, "volume": 2321108.0}, {"date": "2019-03-28", "close": 54.33, "volume": 1776815.0}, {"date": "2019-03-29", "close": 54.96, "volume": 2577857.0}, {"date": "2019-04-01", "close": 56.11, "volume": 1685344.0}, {"date": "2019-04-02", "close": 56.5, "volume": 1319558.0}, {"date": "2019-04-03", "close": 56.76, "volume": 1016938.0}, {"date": "2019-04-04", "close": 56.73, "volume": 1175262.0}, {"date": "2019-04-05", "close": 57.13, "volume": 1469942.0}, {"date": "2019-04-08", "close": 57.29, "volume": 2000891.0}, {"date": "2019-04-09", "close": 55.88, "volume": 1568573.0}, {"date": "2019-04-10", "close": 56.5, "volume": 1290841.0}, {"date": "2019-04-11", "close": 57.48, "volume": 1906620.0}, {"date": "2019-04-12", "close": 58.6, "volume": 2154227.0}, {"date": "2019-04-15", "close": 58.67, "volume": 2460503.0}, {"date": "2019-04-16", "close": 59.56, "volume": 1558919.0}, {"date": "2019-04-17", "close": 57.84, "volume": 2661842.0}, {"date": "2019-04-18", "close": 56.92, "volume": 2784603.0}, {"date": "2019-04-22", "close": 56.6, "volume": 988502.0}, {"date": "2019-04-23", "close": 57.3, "volume": 1569548.0}, {"date": "2019-04-24", "close": 56.98, "volume": 1619818.0}, {"date": "2019-04-25", "close": 56.8, "volume": 1518392.0}, {"date": "2019-04-26", "close": 57.27, "volume": 1469566.0}, {"date": "2019-04-29", "close": 57.08, "volume": 1389685.0}, {"date": "2019-04-30", "close": 56.39, "volume": 2274484.0}, {"date": "2019-05-01", "close": 58.0, "volume": 3898718.0}, {"date": "2019-05-02", "close": 56.9, "volume": 2163563.0}, {"date": "2019-05-03", "close": 58.25, "volume": 2403077.0}, {"date": "2019-05-06", "close": 58.29, "volume": 1942346.0}, {"date": "2019-05-07", "close": 57.19, "volume": 1733290.0}, {"date": "2019-05-08", "close": 57.34, "volume": 2909089.0}, {"date": "2019-05-09", "close": 57.59, "volume": 3546821.0}, {"date": "2019-05-10", "close": 57.9, "volume": 2560050.0}, {"date": "2019-05-13", "close": 55.29, "volume": 3309346.0}, {"date": "2019-05-14", "close": 56.3, "volume": 2938552.0}, {"date": "2019-05-15", "close": 56.73, "volume": 1511040.0}, {"date": "2019-05-16", "close": 57.55, "volume": 1262165.0}, {"date": "2019-05-17", "close": 56.92, "volume": 1255442.0}, {"date": "2019-05-20", "close": 55.89, "volume": 1492221.0}, {"date": "2019-05-21", "close": 56.77, "volume": 2098229.0}, {"date": "2019-05-22", "close": 56.81, "volume": 1133613.0}, {"date": "2019-05-23", "close": 55.55, "volume": 1444391.0}, {"date": "2019-05-24", "close": 55.38, "volume": 1175756.0}, {"date": "2019-05-28", "close": 55.22, "volume": 1258764.0}, {"date": "2019-05-29", "close": 54.66, "volume": 1888401.0}, {"date": "2019-05-30", "close": 55.16, "volume": 711622.0}, {"date": "2019-05-31", "close": 54.71, "volume": 1002136.0}, {"date": "2019-06-03", "close": 54.3, "volume": 1790723.0}, {"date": "2019-06-04", "close": 54.26, "volume": 5897037.0}, {"date": "2019-06-05", "close": 52.38, "volume": 6167190.0}, {"date": "2019-06-06", "close": 51.94, "volume": 3791334.0}, {"date": "2019-06-07", "close": 52.59, "volume": 2569950.0}, {"date": "2019-06-10", "close": 53.83, "volume": 2294692.0}, {"date": "2019-06-11", "close": 53.59, "volume": 1775643.0}, {"date": "2019-06-12", "close": 53.84, "volume": 1270675.0}, {"date": "2019-06-13", "close": 53.72, "volume": 1288193.0}, {"date": "2019-06-14", "close": 54.28, "volume": 1634445.0}, {"date": "2019-06-17", "close": 53.04, "volume": 1790220.0}, {"date": "2019-06-18", "close": 53.75, "volume": 2019666.0}, {"date": "2019-06-19", "close": 53.91, "volume": 1022137.0}, {"date": "2019-06-20", "close": 52.56, "volume": 3373470.0}, {"date": "2019-06-21", "close": 51.11, "volume": 3530085.0}, {"date": "2019-06-24", "close": 50.83, "volume": 3243317.0}, {"date": "2019-06-25", "close": 50.86, "volume": 2241056.0}, {"date": "2019-06-26", "close": 50.41, "volume": 1624229.0}, {"date": "2019-06-27", "close": 51.84, "volume": 1531539.0}, {"date": "2019-06-28", "close": 53.63, "volume": 3881138.0}, {"date": "2019-07-01", "close": 52.82, "volume": 2565794.0}, {"date": "2019-07-02", "close": 53.73, "volume": 1841160.0}, {"date": "2019-07-03", "close": 52.76, "volume": 1739384.0}, {"date": "2019-07-05", "close": 51.95, "volume": 1347153.0}, {"date": "2019-07-08", "close": 50.25, "volume": 2458113.0}, {"date": "2019-07-09", "close": 50.76, "volume": 2464502.0}, {"date": "2019-07-10", "close": 49.65, "volume": 3089152.0}, {"date": "2019-07-11", "close": 49.62, "volume": 2445996.0}, {"date": "2019-07-12", "close": 49.79, "volume": 1249594.0}, {"date": "2019-07-15", "close": 50.36, "volume": 1393120.0}, {"date": "2019-07-16", "close": 50.82, "volume": 2962273.0}, {"date": "2019-07-17", "close": 49.4, "volume": 1861798.0}, {"date": "2019-07-18", "close": 49.28, "volume": 1097618.0}, {"date": "2019-07-19", "close": 48.6, "volume": 1509128.0}, {"date": "2019-07-22", "close": 47.92, "volume": 3108351.0}, {"date": "2019-07-23", "close": 48.45, "volume": 3248491.0}, {"date": "2019-07-24", "close": 49.46, "volume": 3016815.0}, {"date": "2019-07-25", "close": 48.76, "volume": 2010385.0}, {"date": "2019-07-26", "close": 49.04, "volume": 1191829.0}, {"date": "2019-07-29", "close": 49.1, "volume": 949812.0}, {"date": "2019-07-30", "close": 48.5, "volume": 1604498.0}, {"date": "2019-07-31", "close": 49.44, "volume": 3470715.0}, {"date": "2019-08-01", "close": 48.57, "volume": 3272258.0}, {"date": "2019-08-02", "close": 47.45, "volume": 2341175.0}, {"date": "2019-08-05", "close": 46.05, "volume": 2309137.0}, {"date": "2019-08-06", "close": 46.92, "volume": 2884567.0}, {"date": "2019-08-07", "close": 47.64, "volume": 4154661.0}, {"date": "2019-08-08", "close": 48.6, "volume": 4443775.0}, {"date": "2019-08-09", "close": 49.66, "volume": 3798671.0}, {"date": "2019-08-12", "close": 49.36, "volume": 2901769.0}, {"date": "2019-08-13", "close": 50.44, "volume": 3279326.0}, {"date": "2019-08-14", "close": 48.91, "volume": 3365580.0}, {"date": "2019-08-15", "close": 49.11, "volume": 2027318.0}, {"date": "2019-08-16", "close": 50.48, "volume": 1958869.0}, {"date": "2019-08-19", "close": 51.35, "volume": 2112962.0}, {"date": "2019-08-20", "close": 50.98, "volume": 1537332.0}, {"date": "2019-08-21", "close": 50.9, "volume": 1241296.0}, {"date": "2019-08-22", "close": 50.5, "volume": 1687555.0}, {"date": "2019-08-23", "close": 49.72, "volume": 2825711.0}, {"date": "2019-08-26", "close": 49.48, "volume": 1495097.0}, {"date": "2019-08-27", "close": 49.09, "volume": 2507961.0}, {"date": "2019-08-28", "close": 49.57, "volume": 1290119.0}, {"date": "2019-08-29", "close": 50.23, "volume": 1088179.0}, {"date": "2019-08-30", "close": 50.75, "volume": 2611633.0}, {"date": "2019-09-03", "close": 50.58, "volume": 1904909.0}, {"date": "2019-09-04", "close": 51.04, "volume": 1203962.0}, {"date": "2019-09-05", "close": 52.31, "volume": 1981552.0}, {"date": "2019-09-06", "close": 52.12, "volume": 1558415.0}, {"date": "2019-09-09", "close": 52.94, "volume": 2028565.0}, {"date": "2019-09-10", "close": 54.67, "volume": 3031158.0}, {"date": "2019-09-11", "close": 54.6, "volume": 1476273.0}, {"date": "2019-09-12", "close": 54.42, "volume": 1577001.0}, {"date": "2019-09-13", "close": 54.68, "volume": 1547397.0}, {"date": "2019-09-16", "close": 53.34, "volume": 2268056.0}, {"date": "2019-09-17", "close": 53.96, "volume": 1688714.0}, {"date": "2019-09-18", "close": 53.88, "volume": 1747742.0}, {"date": "2019-09-19", "close": 53.77, "volume": 1408180.0}, {"date": "2019-09-20", "close": 53.67, "volume": 1728785.0}, {"date": "2019-09-23", "close": 53.51, "volume": 1460680.0}, {"date": "2019-09-24", "close": 53.11, "volume": 1634253.0}, {"date": "2019-09-25", "close": 53.3, "volume": 1297410.0}, {"date": "2019-09-26", "close": 51.26, "volume": 1664303.0}, {"date": "2019-09-27", "close": 51.02, "volume": 1296983.0}, {"date": "2019-09-30", "close": 51.77, "volume": 1143608.0}, {"date": "2019-10-01", "close": 50.76, "volume": 1249013.0}, {"date": "2019-10-02", "close": 49.14, "volume": 2132081.0}, {"date": "2019-10-03", "close": 48.14, "volume": 3430376.0}, {"date": "2019-10-04", "close": 48.44, "volume": 2519749.0}, {"date": "2019-10-07", "close": 48.56, "volume": 1185917.0}, {"date": "2019-10-08", "close": 47.17, "volume": 1411575.0}, {"date": "2019-10-09", "close": 47.21, "volume": 1308706.0}, {"date": "2019-10-10", "close": 48.09, "volume": 1160072.0}, {"date": "2019-10-11", "close": 49.16, "volume": 1052871.0}, {"date": "2019-10-14", "close": 49.33, "volume": 739115.0}, {"date": "2019-10-15", "close": 49.61, "volume": 1250870.0}, {"date": "2019-10-16", "close": 49.33, "volume": 896133.0}, {"date": "2019-10-17", "close": 49.78, "volume": 1363453.0}, {"date": "2019-10-18", "close": 50.21, "volume": 1498530.0}, {"date": "2019-10-21", "close": 50.95, "volume": 2047871.0}, {"date": "2019-10-22", "close": 49.97, "volume": 912218.0}, {"date": "2019-10-23", "close": 50.69, "volume": 878083.0}, {"date": "2019-10-24", "close": 50.97, "volume": 1367391.0}, {"date": "2019-10-25", "close": 51.47, "volume": 928459.0}, {"date": "2019-10-28", "close": 51.89, "volume": 1084165.0}, {"date": "2019-10-29", "close": 52.62, "volume": 1825267.0}, {"date": "2019-10-30", "close": 51.19, "volume": 3024585.0}, {"date": "2019-10-31", "close": 50.76, "volume": 1747047.0}, {"date": "2019-11-01", "close": 51.33, "volume": 1394874.0}, {"date": "2019-11-04", "close": 52.29, "volume": 1231111.0}, {"date": "2019-11-05", "close": 52.49, "volume": 2521617.0}, {"date": "2019-11-06", "close": 52.06, "volume": 2765037.0}, {"date": "2019-11-07", "close": 52.22, "volume": 3222045.0}, {"date": "2019-11-08", "close": 51.82, "volume": 1944996.0}, {"date": "2019-11-11", "close": 51.92, "volume": 1097055.0}, {"date": "2019-11-12", "close": 51.26, "volume": 1694740.0}, {"date": "2019-11-13", "close": 52.12, "volume": 1494231.0}, {"date": "2019-11-14", "close": 52.41, "volume": 1291055.0}, {"date": "2019-11-15", "close": 53.06, "volume": 1558074.0}, {"date": "2019-11-18", "close": 53.49, "volume": 1242669.0}, {"date": "2019-11-19", "close": 53.66, "volume": 1912905.0}, {"date": "2019-11-20", "close": 52.78, "volume": 2196521.0}, {"date": "2019-11-21", "close": 53.42, "volume": 3274037.0}, {"date": "2019-11-22", "close": 54.01, "volume": 1673968.0}, {"date": "2019-11-25", "close": 53.97, "volume": 1149116.0}, {"date": "2019-11-26", "close": 53.93, "volume": 2092896.0}, {"date": "2019-11-27", "close": 54.64, "volume": 1075456.0}, {"date": "2019-11-29", "close": 53.64, "volume": 606645.0}, {"date": "2019-12-02", "close": 53.15, "volume": 1197152.0}, {"date": "2019-12-03", "close": 52.86, "volume": 1696263.0}, {"date": "2019-12-04", "close": 53.61, "volume": 1256908.0}, {"date": "2019-12-05", "close": 54.25, "volume": 1159504.0}, {"date": "2019-12-06", "close": 54.71, "volume": 1313991.0}, {"date": "2019-12-09", "close": 54.86, "volume": 820180.0}, {"date": "2019-12-10", "close": 54.78, "volume": 906810.0}, {"date": "2019-12-11", "close": 55.41, "volume": 1250240.0}, {"date": "2019-12-12", "close": 56.13, "volume": 1403375.0}, {"date": "2019-12-13", "close": 55.78, "volume": 1057735.0}, {"date": "2019-12-16", "close": 55.22, "volume": 1468211.0}, {"date": "2019-12-17", "close": 55.27, "volume": 1470300.0}, {"date": "2019-12-18", "close": 54.83, "volume": 1594037.0}, {"date": "2019-12-19", "close": 55.34, "volume": 2071761.0}, {"date": "2019-12-20", "close": 57.56, "volume": 2975058.0}, {"date": "2019-12-23", "close": 58.51, "volume": 1972219.0}, {"date": "2019-12-24", "close": 58.38, "volume": 497076.0}, {"date": "2019-12-26", "close": 59.11, "volume": 909379.0}, {"date": "2019-12-27", "close": 59.11, "volume": 842563.0}, {"date": "2019-12-30", "close": 58.59, "volume": 609665.0}, {"date": "2019-12-31", "close": 58.41, "volume": 940589.0}, {"date": "2020-01-02", "close": 58.83, "volume": 978303.0}, {"date": "2020-01-03", "close": 57.6, "volume": 1611803.0}, {"date": "2020-01-06", "close": 56.8, "volume": 2303448.0}, {"date": "2020-01-07", "close": 56.97, "volume": 1630141.0}, {"date": "2020-01-08", "close": 57.57, "volume": 1187340.0}, {"date": "2020-01-09", "close": 58.06, "volume": 782886.0}, {"date": "2020-01-10", "close": 57.96, "volume": 1051871.0}, {"date": "2020-01-13", "close": 57.84, "volume": 1357167.0}, {"date": "2020-01-14", "close": 57.9, "volume": 1147409.0}, {"date": "2020-01-15", "close": 57.54, "volume": 1212363.0}, {"date": "2020-01-16", "close": 58.58, "volume": 1305471.0}, {"date": "2020-01-17", "close": 59.65, "volume": 1701083.0}, {"date": "2020-01-21", "close": 57.95, "volume": 2252759.0}, {"date": "2020-01-22", "close": 57.63, "volume": 3227321.0}, {"date": "2020-01-23", "close": 58.22, "volume": 1323786.0}, {"date": "2020-01-24", "close": 55.84, "volume": 2244658.0}, {"date": "2020-01-27", "close": 54.16, "volume": 2779155.0}, {"date": "2020-01-28", "close": 55.0, "volume": 1484689.0}, {"date": "2020-01-29", "close": 56.02, "volume": 1430706.0}, {"date": "2020-01-30", "close": 54.8, "volume": 3359660.0}, {"date": "2020-01-31", "close": 53.85, "volume": 2146671.0}, {"date": "2020-02-03", "close": 54.19, "volume": 2456112.0}, {"date": "2020-02-04", "close": 54.75, "volume": 1985185.0}, {"date": "2020-02-05", "close": 55.11, "volume": 2200240.0}, {"date": "2020-02-06", "close": 55.1, "volume": 1596516.0}, {"date": "2020-02-07", "close": 52.81, "volume": 2369945.0}, {"date": "2020-02-10", "close": 51.0, "volume": 2534867.0}, {"date": "2020-02-11", "close": 52.49, "volume": 2002840.0}, {"date": "2020-02-12", "close": 54.21, "volume": 1983031.0}, {"date": "2020-02-13", "close": 53.43, "volume": 2246208.0}, {"date": "2020-02-14", "close": 52.46, "volume": 2044491.0}, {"date": "2020-02-18", "close": 51.69, "volume": 2179285.0}, {"date": "2020-02-19", "close": 52.02, "volume": 2285652.0}, {"date": "2020-02-20", "close": 48.51, "volume": 5621362.0}, {"date": "2020-02-21", "close": 46.97, "volume": 4550091.0}, {"date": "2020-02-24", "close": 42.58, "volume": 6497091.0}, {"date": "2020-02-25", "close": 39.31, "volume": 5898828.0}, {"date": "2020-02-26", "close": 36.21, "volume": 8128396.0}, {"date": "2020-02-27", "close": 34.74, "volume": 10504570.0}, {"date": "2020-02-28", "close": 37.26, "volume": 9206207.0}, {"date": "2020-03-02", "close": 35.59, "volume": 7318891.0}, {"date": "2020-03-03", "close": 33.62, "volume": 5704622.0}, {"date": "2020-03-04", "close": 33.0, "volume": 7154924.0}, {"date": "2020-03-05", "close": 28.59, "volume": 8778712.0}, {"date": "2020-03-06", "close": 27.1, "volume": 12408840.0}, {"date": "2020-03-09", "close": 19.81, "volume": 12091770.0}, {"date": "2020-03-10", "close": 20.5, "volume": 21711660.0}, {"date": "2020-03-11", "close": 15.03, "volume": 21658320.0}, {"date": "2020-03-12", "close": 9.65, "volume": 29444970.0}, {"date": "2020-03-13", "close": 11.1, "volume": 43494130.0}, {"date": "2020-03-16", "close": 10.94, "volume": 35890790.0}, {"date": "2020-03-17", "close": 10.03, "volume": 25250510.0}, {"date": "2020-03-18", "close": 7.77, "volume": 24363470.0}, {"date": "2020-03-19", "close": 8.23, "volume": 16537280.0}, {"date": "2020-03-20", "close": 8.72, "volume": 27443910.0}, {"date": "2020-03-23", "close": 9.67, "volume": 27174060.0}, {"date": "2020-03-24", "close": 13.75, "volume": 46798340.0}, {"date": "2020-03-25", "close": 16.96, "volume": 47730680.0}, {"date": "2020-03-26", "close": 15.71, "volume": 51251060.0}, {"date": "2020-03-27", "close": 12.02, "volume": 44214060.0}, {"date": "2020-03-30", "close": 10.68, "volume": 32858290.0}, {"date": "2020-03-31", "close": 10.96, "volume": 35119850.0}, {"date": "2020-04-01", "close": 9.55, "volume": 31934380.0}, {"date": "2020-04-02", "close": 8.4, "volume": 33277220.0}, {"date": "2020-04-03", "close": 8.46, "volume": 24203850.0}, {"date": "2020-04-06", "close": 10.01, "volume": 40974240.0}, {"date": "2020-04-07", "close": 11.01, "volume": 56733100.0}, {"date": "2020-04-08", "close": 11.72, "volume": 28293130.0}, {"date": "2020-04-09", "close": 13.11, "volume": 53319990.0}, {"date": "2020-04-13", "close": 11.36, "volume": 34352070.0}, {"date": "2020-04-14", "close": 12.35, "volume": 38677050.0}, {"date": "2020-04-15", "close": 12.08, "volume": 20560300.0}, {"date": "2020-04-16", "close": 11.35, "volume": 20442250.0}, {"date": "2020-04-17", "close": 12.38, "volume": 25069500.0}, {"date": "2020-04-20", "close": 11.49, "volume": 26653410.0}, {"date": "2020-04-21", "close": 11.0, "volume": 22928580.0}, {"date": "2020-04-22", "close": 10.87, "volume": 18083410.0}, {"date": "2020-04-23", "close": 11.47, "volume": 23018730.0}, {"date": "2020-04-24", "close": 10.86, "volume": 22325520.0}, {"date": "2020-04-27", "close": 11.44, "volume": 28613970.0}, {"date": "2020-04-28", "close": 13.09, "volume": 37342580.0}, {"date": "2020-04-29", "close": 16.41, "volume": 62157740.0}, {"date": "2020-04-30", "close": 16.4, "volume": 57984430.0}, {"date": "2020-05-01", "close": 13.84, "volume": 43335650.0}, {"date": "2020-05-04", "close": 14.44, "volume": 39664540.0}, {"date": "2020-05-05", "close": 11.18, "volume": 155971800.0}, {"date": "2020-05-06", "close": 11.12, "volume": 128458000.0}, {"date": "2020-05-07", "close": 12.0, "volume": 82249030.0}, {"date": "2020-05-08", "close": 12.43, "volume": 77120960.0}, {"date": "2020-05-11", "close": 11.73, "volume": 42615410.0}, {"date": "2020-05-12", "close": 11.09, "volume": 36548920.0}, {"date": "2020-05-13", "close": 10.31, "volume": 55477620.0}, {"date": "2020-05-14", "close": 10.76, "volume": 68694310.0}, {"date": "2020-05-15", "close": 10.92, "volume": 45461280.0}, {"date": "2020-05-18", "close": 12.88, "volume": 104714100.0}, {"date": "2020-05-19", "close": 12.43, "volume": 65613270.0}, {"date": "2020-05-20", "close": 12.78, "volume": 63558500.0}, {"date": "2020-05-21", "close": 14.03, "volume": 77421100.0}, {"date": "2020-05-22", "close": 13.9, "volume": 65214390.0}, {"date": "2020-05-26", "close": 16.03, "volume": 76937900.0}, {"date": "2020-05-27", "close": 17.59, "volume": 102210000.0}, {"date": "2020-05-28", "close": 16.07, "volume": 78868260.0}, {"date": "2020-05-29", "close": 15.66, "volume": 77548610.0}, {"date": "2020-06-01", "close": 17.29, "volume": 62400030.0}, {"date": "2020-06-02", "close": 17.39, "volume": 62632150.0}, {"date": "2020-06-03", "close": 17.98, "volume": 78460850.0}, {"date": "2020-06-04", "close": 19.59, "volume": 88301350.0}, {"date": "2020-06-05", "close": 22.43, "volume": 109690000.0}, {"date": "2020-06-08", "close": 26.86, "volume": 105202600.0}, {"date": "2020-06-09", "close": 24.13, "volume": 85767940.0}, {"date": "2020-06-10", "close": 20.65, "volume": 126632800.0}, {"date": "2020-06-11", "close": 17.25, "volume": 119113500.0}, {"date": "2020-06-12", "close": 20.5, "volume": 114996400.0}, {"date": "2020-06-15", "close": 19.99, "volume": 81509720.0}, {"date": "2020-06-16", "close": 20.96, "volume": 89311010.0}, {"date": "2020-06-17", "close": 19.2, "volume": 68441560.0}, {"date": "2020-06-18", "close": 19.31, "volume": 56711710.0}, {"date": "2020-06-19", "close": 18.22, "volume": 78742420.0}, {"date": "2020-06-22", "close": 17.09, "volume": 62807330.0}, {"date": "2020-06-23", "close": 18.03, "volume": 51733630.0}, {"date": "2020-06-24", "close": 15.8, "volume": 77704360.0}, {"date": "2020-06-25", "close": 16.08, "volume": 56763990.0}, {"date": "2020-06-26", "close": 15.28, "volume": 50406460.0}, {"date": "2020-06-29", "close": 16.56, "volume": 51431810.0}, {"date": "2020-06-30", "close": 16.43, "volume": 42330060.0}, {"date": "2020-07-01", "close": 16.42, "volume": 56033260.0}, {"date": "2020-07-02", "close": 15.97, "volume": 42555160.0}, {"date": "2020-07-06", "close": 16.13, "volume": 36917050.0}, {"date": "2020-07-07", "close": 15.27, "volume": 24714510.0}, {"date": "2020-07-08", "close": 15.99, "volume": 32430020.0}, {"date": "2020-07-09", "close": 15.2, "volume": 29313430.0}, {"date": "2020-07-10", "close": 16.4, "volume": 43942500.0}, {"date": "2020-07-13", "close": 15.6, "volume": 34578500.0}, {"date": "2020-07-14", "close": 15.33, "volume": 29311370.0}, {"date": "2020-07-15", "close": 18.5, "volume": 86360520.0}, {"date": "2020-07-16", "close": 15.61, "volume": 76351170.0}, {"date": "2020-07-17", "close": 15.27, "volume": 74656230.0}, {"date": "2020-07-20", "close": 14.89, "volume": 50348980.0}, {"date": "2020-07-21", "close": 14.98, "volume": 50678790.0}, {"date": "2020-07-22", "close": 14.66, "volume": 28875390.0}, {"date": "2020-07-23", "close": 14.41, "volume": 43441530.0}, {"date": "2020-07-24", "close": 14.38, "volume": 25494160.0}, {"date": "2020-07-27", "close": 13.38, "volume": 33689910.0}, {"date": "2020-07-28", "close": 14.22, "volume": 43793740.0}, {"date": "2020-07-29", "close": 14.34, "volume": 27760900.0}, {"date": "2020-07-30", "close": 14.17, "volume": 24503440.0}, {"date": "2020-07-31", "close": 13.64, "volume": 28402160.0}, {"date": "2020-08-03", "close": 13.06, "volume": 40525350.0}, {"date": "2020-08-04", "close": 13.56, "volume": 28813100.0}, {"date": "2020-08-05", "close": 13.72, "volume": 34008490.0}, {"date": "2020-08-06", "close": 14.24, "volume": 39913200.0}, {"date": "2020-08-07", "close": 13.99, "volume": 31073530.0}, {"date": "2020-08-10", "close": 15.13, "volume": 44266540.0}, {"date": "2020-08-11", "close": 15.64, "volume": 54538440.0}, {"date": "2020-08-12", "close": 15.23, "volume": 36506800.0}, {"date": "2020-08-13", "close": 15.34, "volume": 24496670.0}, {"date": "2020-08-14", "close": 15.75, "volume": 24861670.0}, {"date": "2020-08-17", "close": 15.39, "volume": 20502990.0}, {"date": "2020-08-18", "close": 15.2, "volume": 14170890.0}, {"date": "2020-08-19", "close": 15.68, "volume": 30456740.0}, {"date": "2020-08-20", "close": 15.58, "volume": 17282150.0}, {"date": "2020-08-21", "close": 15.56, "volume": 15940040.0}, {"date": "2020-08-24", "close": 16.74, "volume": 48401970.0}, {"date": "2020-08-25", "close": 16.75, "volume": 26657640.0}, {"date": "2020-08-26", "close": 15.72, "volume": 35787970.0}, {"date": "2020-08-27", "close": 16.65, "volume": 45413810.0}, {"date": "2020-08-28", "close": 17.69, "volume": 43108850.0}, {"date": "2020-08-31", "close": 17.11, "volume": 28361260.0}, {"date": "2020-09-01", "close": 16.94, "volume": 20370030.0}, {"date": "2020-09-02", "close": 16.99, "volume": 19333620.0}, {"date": "2020-09-03", "close": 17.63, "volume": 57080500.0}, {"date": "2020-09-04", "close": 18.42, "volume": 45101900.0}, {"date": "2020-09-08", "close": 18.53, "volume": 30798330.0}, {"date": "2020-09-09", "close": 17.93, "volume": 23650050.0}, {"date": "2020-09-10", "close": 17.93, "volume": 32735760.0}, {"date": "2020-09-11", "close": 17.51, "volume": 21562200.0}, {"date": "2020-09-14", "close": 17.79, "volume": 18679840.0}, {"date": "2020-09-15", "close": 16.97, "volume": 30618120.0}, {"date": "2020-09-16", "close": 17.5, "volume": 26563440.0}, {"date": "2020-09-17", "close": 17.26, "volume": 21690980.0}, {"date": "2020-09-18", "close": 16.25, "volume": 34292580.0}, {"date": "2020-09-21", "close": 14.99, "volume": 32507020.0}, {"date": "2020-09-22", "close": 15.33, "volume": 21506800.0}, {"date": "2020-09-23", "close": 15.17, "volume": 21249140.0}, {"date": "2020-09-24", "close": 14.63, "volume": 23348910.0}, {"date": "2020-09-25", "close": 16.63, "volume": 48616050.0}, {"date": "2020-09-28", "close": 16.68, "volume": 28960870.0}, {"date": "2020-09-29", "close": 16.56, "volume": 14194860.0}, {"date": "2020-09-30", "close": 17.11, "volume": 38387440.0}, {"date": "2020-10-01", "close": 17.34, "volume": 22208790.0}, {"date": "2020-10-02", "close": 17.27, "volume": 22460950.0}, {"date": "2020-10-05", "close": 16.99, "volume": 15330910.0}, {"date": "2020-10-06", "close": 17.23, "volume": 31714310.0}, {"date": "2020-10-07", "close": 18.01, "volume": 16898550.0}, {"date": "2020-10-08", "close": 18.2, "volume": 17459940.0}, {"date": "2020-10-09", "close": 18.73, "volume": 24449150.0}, {"date": "2020-10-12", "close": 18.08, "volume": 15878610.0}, {"date": "2020-10-13", "close": 16.59, "volume": 28061720.0}, {"date": "2020-10-14", "close": 16.48, "volume": 19245890.0}, {"date": "2020-10-15", "close": 16.1, "volume": 19229800.0}, {"date": "2020-10-16", "close": 16.2, "volume": 13688670.0}, {"date": "2020-10-19", "close": 16.45, "volume": 12919300.0}, {"date": "2020-10-20", "close": 17.08, "volume": 15685560.0}, {"date": "2020-10-21", "close": 16.99, "volume": 11362280.0}, {"date": "2020-10-22", "close": 17.71, "volume": 16692160.0}, {"date": "2020-10-23", "close": 18.35, "volume": 21988120.0}, {"date": "2020-10-26", "close": 16.8, "volume": 27651060.0}, {"date": "2020-10-27", "close": 16.53, "volume": 12990930.0}, {"date": "2020-10-28", "close": 15.03, "volume": 26446240.0}, {"date": "2020-10-29", "close": 15.77, "volume": 19523890.0}, {"date": "2020-10-30", "close": 16.63, "volume": 42028120.0}, {"date": "2020-11-02", "close": 16.17, "volume": 25069920.0}, {"date": "2020-11-03", "close": 16.55, "volume": 15148280.0}, {"date": "2020-11-04", "close": 16.16, "volume": 13519760.0}, {"date": "2020-11-05", "close": 17.25, "volume": 17527440.0}, {"date": "2020-11-06", "close": 16.97, "volume": 14036970.0}, {"date": "2020-11-09", "close": 21.51, "volume": 75069880.0}, {"date": "2020-11-10", "close": 20.12, "volume": 37843670.0}, {"date": "2020-11-11", "close": 19.52, "volume": 26873840.0}, {"date": "2020-11-12", "close": 18.85, "volume": 26523470.0}, {"date": "2020-11-13", "close": 20.06, "volume": 23039280.0}, {"date": "2020-11-16", "close": 21.31, "volume": 40909480.0}, {"date": "2020-11-17", "close": 22.06, "volume": 32189590.0}, {"date": "2020-11-18", "close": 20.46, "volume": 71591710.0}, {"date": "2020-11-19", "close": 21.02, "volume": 36017750.0}, {"date": "2020-11-20", "close": 19.99, "volume": 30469740.0}, {"date": "2020-11-23", "close": 20.89, "volume": 30434400.0}, {"date": "2020-11-24", "close": 22.55, "volume": 38926240.0}, {"date": "2020-11-25", "close": 23.2, "volume": 30769200.0}, {"date": "2020-11-27", "close": 23.68, "volume": 17081000.0}, {"date": "2020-11-30", "close": 22.87, "volume": 25635760.0}, {"date": "2020-12-01", "close": 22.94, "volume": 20436840.0}, {"date": "2020-12-02", "close": 23.4, "volume": 20709000.0}, {"date": "2020-12-03", "close": 25.42, "volume": 44080500.0}, {"date": "2020-12-04", "close": 26.3, "volume": 33184990.0}, {"date": "2020-12-07", "close": 26.5, "volume": 23744840.0}, {"date": "2020-12-08", "close": 28.15, "volume": 27515470.0}, {"date": "2020-12-09", "close": 27.26, "volume": 43942940.0}, {"date": "2020-12-10", "close": 27.44, "volume": 24569410.0}, {"date": "2020-12-11", "close": 26.51, "volume": 21177870.0}, {"date": "2020-12-14", "close": 25.41, "volume": 24467000.0}, {"date": "2020-12-15", "close": 25.22, "volume": 33097250.0}, {"date": "2020-12-16", "close": 25.46, "volume": 21274490.0}, {"date": "2020-12-17", "close": 25.41, "volume": 12857050.0}, {"date": "2020-12-18", "close": 25.18, "volume": 20648640.0}, {"date": "2020-12-21", "close": 24.78, "volume": 22591430.0}, {"date": "2020-12-22", "close": 23.08, "volume": 25111650.0}, {"date": "2020-12-23", "close": 24.5, "volume": 18389630.0}, {"date": "2020-12-24", "close": 24.58, "volume": 7884187.0}, {"date": "2020-12-28", "close": 25.53, "volume": 16371400.0}, {"date": "2020-12-29", "close": 25.39, "volume": 12962800.0}, {"date": "2020-12-30", "close": 25.64, "volume": 11142090.0}, {"date": "2020-12-31", "close": 25.43, "volume": 14616950.0}, {"date": "2021-01-04", "close": 23.73, "volume": 23243660.0}, {"date": "2021-01-05", "close": 24.24, "volume": 16639050.0}, {"date": "2021-01-06", "close": 24.33, "volume": 16810560.0}, {"date": "2021-01-07", "close": 24.66, "volume": 16079800.0}, {"date": "2021-01-08", "close": 24.43, "volume": 13493310.0}, {"date": "2021-01-11", "close": 24.14, "volume": 10546770.0}, {"date": "2021-01-12", "close": 24.52, "volume": 9894692.0}, {"date": "2021-01-13", "close": 24.61, "volume": 13711350.0}, {"date": "2021-01-14", "close": 26.42, "volume": 24922250.0}, {"date": "2021-01-15", "close": 25.38, "volume": 15861550.0}, {"date": "2021-01-19", "close": 25.3, "volume": 10777660.0}, {"date": "2021-01-20", "close": 25.19, "volume": 10370380.0}, {"date": "2021-01-21", "close": 24.99, "volume": 10701860.0}, {"date": "2021-01-22", "close": 24.59, "volume": 11290070.0}, {"date": "2021-01-25", "close": 23.97, "volume": 17265320.0}, {"date": "2021-01-26", "close": 23.66, "volume": 9875103.0}, {"date": "2021-01-27", "close": 23.53, "volume": 19694150.0}, {"date": "2021-01-28", "close": 24.16, "volume": 17798910.0}, {"date": "2021-01-29", "close": 22.65, "volume": 26086010.0}, {"date": "2021-02-01", "close": 22.4, "volume": 15020000.0}, {"date": "2021-02-02", "close": 22.94, "volume": 12971910.0}, {"date": "2021-02-03", "close": 23.61, "volume": 18660330.0}, {"date": "2021-02-04", "close": 24.4, "volume": 14813050.0}, {"date": "2021-02-05", "close": 24.72, "volume": 16755180.0}, {"date": "2021-02-08", "close": 25.01, "volume": 11686730.0}, {"date": "2021-02-09", "close": 24.08, "volume": 15097940.0}, {"date": "2021-02-10", "close": 24.14, "volume": 13755200.0}, {"date": "2021-02-11", "close": 23.77, "volume": 12222660.0}, {"date": "2021-02-12", "close": 23.54, "volume": 13457340.0}, {"date": "2021-02-16", "close": 25.19, "volume": 22739180.0}, {"date": "2021-02-17", "close": 25.47, "volume": 21807380.0}, {"date": "2021-02-18", "close": 25.2, "volume": 14967570.0}, {"date": "2021-02-19", "close": 26.85, "volume": 18737400.0}, {"date": "2021-02-22", "close": 28.56, "volume": 34168850.0}, {"date": "2021-02-23", "close": 28.62, "volume": 23481980.0}, {"date": "2021-02-24", "close": 31.27, "volume": 38000410.0}, {"date": "2021-02-25", "close": 28.76, "volume": 41465770.0}, {"date": "2021-02-26", "close": 29.56, "volume": 19787180.0}, {"date": "2021-03-01", "close": 29.85, "volume": 23206250.0}, {"date": "2021-03-02", "close": 31.18, "volume": 18481010.0}, {"date": "2021-03-03", "close": 33.13, "volume": 31491580.0}, {"date": "2021-03-04", "close": 32.9, "volume": 38134040.0}, {"date": "2021-03-05", "close": 28.85, "volume": 96474560.0}, {"date": "2021-03-08", "close": 29.31, "volume": 42512060.0}, {"date": "2021-03-09", "close": 29.73, "volume": 27304060.0}, {"date": "2021-03-10", "close": 29.54, "volume": 23061590.0}, {"date": "2021-03-11", "close": 30.26, "volume": 20189410.0}, {"date": "2021-03-12", "close": 30.73, "volume": 22756860.0}, {"date": "2021-03-15", "close": 31.56, "volume": 26741660.0}, {"date": "2021-03-16", "close": 30.1, "volume": 20525530.0}, {"date": "2021-03-17", "close": 30.5, "volume": 16530250.0}, {"date": "2021-03-18", "close": 28.95, "volume": 17546240.0}, {"date": "2021-03-19", "close": 29.7, "volume": 18995690.0}, {"date": "2021-03-22", "close": 28.65, "volume": 15198500.0}, {"date": "2021-03-23", "close": 26.6, "volume": 23673640.0}, {"date": "2021-03-24", "close": 25.31, "volume": 41737900.0}, {"date": "2021-03-25", "close": 26.04, "volume": 26491600.0}, {"date": "2021-03-26", "close": 26.82, "volume": 19412620.0}, {"date": "2021-03-29", "close": 26.21, "volume": 12410470.0}, {"date": "2021-03-30", "close": 27.2, "volume": 10326240.0}, {"date": "2021-03-31", "close": 27.59, "volume": 11892730.0}, {"date": "2021-04-01", "close": 27.72, "volume": 10164930.0}, {"date": "2021-04-05", "close": 29.71, "volume": 33957100.0}, {"date": "2021-04-06", "close": 31.08, "volume": 33044770.0}, {"date": "2021-04-07", "close": 31.31, "volume": 41980990.0}, {"date": "2021-04-08", "close": 30.62, "volume": 30056330.0}, {"date": "2021-04-09", "close": 30.54, "volume": 20344400.0}, {"date": "2021-04-12", "close": 29.26, "volume": 16969820.0}, {"date": "2021-04-13", "close": 29.41, "volume": 16232160.0}, {"date": "2021-04-14", "close": 29.21, "volume": 12044170.0}, {"date": "2021-04-15", "close": 28.28, "volume": 17208180.0}, {"date": "2021-04-16", "close": 28.32, "volume": 12312660.0}, {"date": "2021-04-19", "close": 27.97, "volume": 12185410.0}, {"date": "2021-04-20", "close": 26.75, "volume": 24449690.0}, {"date": "2021-04-21", "close": 29.51, "volume": 33281150.0}, {"date": "2021-04-22", "close": 29.0, "volume": 24943700.0}, {"date": "2021-04-23", "close": 29.81, "volume": 15325690.0}, {"date": "2021-04-26", "close": 30.22, "volume": 14880120.0}, {"date": "2021-04-27", "close": 30.5, "volume": 11057110.0}, {"date": "2021-04-28", "close": 30.23, "volume": 11900790.0}, {"date": "2021-04-29", "close": 30.31, "volume": 26778550.0}, {"date": "2021-04-30", "close": 31.05, "volume": 18297140.0}, {"date": "2021-05-03", "close": 31.19, "volume": 15661530.0}, {"date": "2021-05-04", "close": 30.25, "volume": 19390840.0}, {"date": "2021-05-05", "close": 29.85, "volume": 9609901.0}, {"date": "2021-05-06", "close": 27.81, "volume": 36855310.0}, {"date": "2021-05-07", "close": 28.48, "volume": 18875950.0}, {"date": "2021-05-10", "close": 27.95, "volume": 13671730.0}, {"date": "2021-05-11", "close": 27.66, "volume": 18426140.0}, {"date": "2021-05-12", "close": 26.11, "volume": 18348270.0}, {"date": "2021-05-13", "close": 26.44, "volume": 21740960.0}, {"date": "2021-05-14", "close": 28.58, "volume": 23141380.0}, {"date": "2021-05-17", "close": 28.88, "volume": 19516370.0}, {"date": "2021-05-18", "close": 29.23, "volume": 18712810.0}, {"date": "2021-05-19", "close": 29.05, "volume": 16113580.0}, {"date": "2021-05-20", "close": 29.07, "volume": 11947830.0}, {"date": "2021-05-21", "close": 28.7, "volume": 14135510.0}, {"date": "2021-05-24", "close": 30.05, "volume": 23038120.0}, {"date": "2021-05-25", "close": 31.12, "volume": 31788950.0}, {"date": "2021-05-26", "close": 31.69, "volume": 22112070.0}, {"date": "2021-05-27", "close": 32.42, "volume": 18272500.0}, {"date": "2021-05-28", "close": 31.9, "volume": 18343350.0}, {"date": "2021-06-01", "close": 32.76, "volume": 17201910.0}, {"date": "2021-06-02", "close": 33.07, "volume": 17391110.0}, {"date": "2021-06-03", "close": 32.18, "volume": 13825400.0}, {"date": "2021-06-04", "close": 32.12, "volume": 12025920.0}, {"date": "2021-06-07", "close": 33.11, "volume": 16275510.0}, {"date": "2021-06-08", "close": 33.71, "volume": 15367340.0}, {"date": "2021-06-09", "close": 32.66, "volume": 14845830.0}, {"date": "2021-06-10", "close": 32.49, "volume": 15420680.0}, {"date": "2021-06-11", "close": 32.23, "volume": 12041890.0}, {"date": "2021-06-14", "close": 31.0, "volume": 15090060.0}, {"date": "2021-06-15", "close": 30.87, "volume": 10572880.0}, {"date": "2021-06-16", "close": 31.68, "volume": 18763690.0}, {"date": "2021-06-17", "close": 30.97, "volume": 14230960.0}, {"date": "2021-06-18", "close": 30.3, "volume": 15379080.0}, {"date": "2021-06-21", "close": 31.38, "volume": 12363290.0}, {"date": "2021-06-22", "close": 30.84, "volume": 10295910.0}, {"date": "2021-06-23", "close": 31.0, "volume": 8163141.0}, {"date": "2021-06-24", "close": 30.61, "volume": 13530460.0}, {"date": "2021-06-25", "close": 31.03, "volume": 11923060.0}, {"date": "2021-06-28", "close": 29.14, "volume": 22074630.0}, {"date": "2021-06-29", "close": 28.91, "volume": 11724070.0}, {"date": "2021-06-30", "close": 29.41, "volume": 10059760.0}, {"date": "2021-07-01", "close": 29.51, "volume": 8378340.0}, {"date": "2021-07-02", "close": 29.0, "volume": 8099405.0}, {"date": "2021-07-06", "close": 28.06, "volume": 13827480.0}, {"date": "2021-07-07", "close": 27.05, "volume": 16370890.0}, {"date": "2021-07-08", "close": 26.74, "volume": 16148390.0}, {"date": "2021-07-09", "close": 27.49, "volume": 9769101.0}, {"date": "2021-07-12", "close": 27.28, "volume": 8815781.0}, {"date": "2021-07-13", "close": 26.09, "volume": 11494750.0}, {"date": "2021-07-14", "close": 25.2, "volume": 17008740.0}, {"date": "2021-07-15", "close": 24.45, "volume": 30168570.0}, {"date": "2021-07-16", "close": 23.14, "volume": 22478320.0}, {"date": "2021-07-19", "close": 21.87, "volume": 32529140.0}, {"date": "2021-07-20", "close": 23.68, "volume": 24894620.0}, {"date": "2021-07-21", "close": 26.08, "volume": 31731230.0}, {"date": "2021-07-22", "close": 25.64, "volume": 18786380.0}, {"date": "2021-07-23", "close": 24.87, "volume": 15576020.0}, {"date": "2021-07-26", "close": 26.02, "volume": 16866540.0}, {"date": "2021-07-27", "close": 25.45, "volume": 12786840.0}, {"date": "2021-07-28", "close": 25.52, "volume": 14779620.0}, {"date": "2021-07-29", "close": 25.31, "volume": 9930610.0}, {"date": "2021-07-30", "close": 24.03, "volume": 16416450.0}, {"date": "2021-08-02", "close": 23.58, "volume": 15418330.0}, {"date": "2021-08-03", "close": 23.19, "volume": 17723420.0}, {"date": "2021-08-04", "close": 22.6, "volume": 16008150.0}, {"date": "2021-08-05", "close": 24.18, "volume": 16943940.0}, {"date": "2021-08-06", "close": 24.89, "volume": 16975940.0}, {"date": "2021-08-09", "close": 24.66, "volume": 14873230.0}, {"date": "2021-08-10", "close": 25.82, "volume": 15646900.0}, {"date": "2021-08-11", "close": 26.27, "volume": 15774600.0}, {"date": "2021-08-12", "close": 25.82, "volume": 11795970.0}, {"date": "2021-08-13", "close": 25.04, "volume": 13488410.0}, {"date": "2021-08-16", "close": 24.63, "volume": 11687590.0}, {"date": "2021-08-17", "close": 23.71, "volume": 13096630.0}, {"date": "2021-08-18", "close": 23.9, "volume": 12372200.0}, {"date": "2021-08-19", "close": 23.06, "volume": 15719950.0}, {"date": "2021-08-20", "close": 23.63, "volume": 12708270.0}, {"date": "2021-08-23", "close": 24.64, "volume": 14360560.0}, {"date": "2021-08-24", "close": 25.78, "volume": 13530170.0}, {"date": "2021-08-25", "close": 26.04, "volume": 13268200.0}, {"date": "2021-08-26", "close": 25.33, "volume": 12302290.0}, {"date": "2021-08-27", "close": 26.16, "volume": 12165110.0}, {"date": "2021-08-30", "close": 25.37, "volume": 10494890.0}, {"date": "2021-08-31", "close": 25.84, "volume": 10786180.0}, {"date": "2021-09-01", "close": 25.16, "volume": 12071810.0}, {"date": "2021-09-02", "close": 25.48, "volume": 17282580.0}, {"date": "2021-09-03", "close": 24.62, "volume": 13983000.0}, {"date": "2021-09-07", "close": 25.04, "volume": 12489000.0}, {"date": "2021-09-08", "close": 24.42, "volume": 10943900.0}, {"date": "2021-09-09", "close": 24.94, "volume": 12372340.0}, {"date": "2021-09-10", "close": 24.59, "volume": 10629740.0}, {"date": "2021-09-13", "close": 25.3, "volume": 12232430.0}, {"date": "2021-09-14", "close": 24.77, "volume": 10077000.0}, {"date": "2021-09-15", "close": 25.07, "volume": 9710050.0}, {"date": "2021-09-16", "close": 25.06, "volume": 8317155.0}, {"date": "2021-09-17", "close": 25.59, "volume": 14216610.0}, {"date": "2021-09-20", "close": 25.11, "volume": 14599550.0}, {"date": "2021-09-21", "close": 24.99, "volume": 11297550.0}, {"date": "2021-09-22", "close": 26.01, "volume": 14617800.0}, {"date": "2021-09-23", "close": 27.29, "volume": 19853690.0}, {"date": "2021-09-24", "close": 28.1, "volume": 21474260.0}, {"date": "2021-09-27", "close": 28.34, "volume": 20178020.0}, {"date": "2021-09-28", "close": 27.93, "volume": 13782210.0}, {"date": "2021-09-29", "close": 27.34, "volume": 10434320.0}, {"date": "2021-09-30", "close": 26.71, "volume": 11684780.0}, {"date": "2021-10-01", "close": 28.31, "volume": 19404670.0}, {"date": "2021-10-04", "close": 27.47, "volume": 13561480.0}, {"date": "2021-10-05", "close": 27.76, "volume": 13013120.0}, {"date": "2021-10-06", "close": 27.59, "volume": 12936570.0}, {"date": "2021-10-07", "close": 26.98, "volume": 12665370.0}, {"date": "2021-10-08", "close": 26.35, "volume": 10605910.0}, {"date": "2021-10-11", "close": 26.24, "volume": 9176596.0}, {"date": "2021-10-12", "close": 27.04, "volume": 10477170.0}, {"date": "2021-10-13", "close": 26.53, "volume": 9526178.0}, {"date": "2021-10-14", "close": 26.6, "volume": 7817920.0}, {"date": "2021-10-15", "close": 26.53, "volume": 7508061.0}, {"date": "2021-10-18", "close": 26.13, "volume": 11669150.0}, {"date": "2021-10-19", "close": 25.62, "volume": 11130290.0}, {"date": "2021-10-20", "close": 25.6, "volume": 12295900.0}, {"date": "2021-10-21", "close": 25.5, "volume": 11014430.0}, {"date": "2021-10-22", "close": 25.48, "volume": 9857768.0}, {"date": "2021-10-25", "close": 25.92, "volume": 10595980.0}, {"date": "2021-10-26", "close": 25.91, "volume": 11373580.0}, {"date": "2021-10-27", "close": 25.5, "volume": 9227135.0}, {"date": "2021-10-28", "close": 25.81, "volume": 9710621.0}, {"date": "2021-10-29", "close": 25.72, "volume": 11916140.0}, {"date": "2021-11-01", "close": 27.07, "volume": 12733970.0}, {"date": "2021-11-02", "close": 26.83, "volume": 13378600.0}, {"date": "2021-11-03", "close": 27.32, "volume": 16387250.0}, {"date": "2021-11-04", "close": 26.82, "volume": 11217280.0}, {"date": "2021-11-05", "close": 28.92, "volume": 33685390.0}, {"date": "2021-11-08", "close": 28.24, "volume": 16276510.0}, {"date": "2021-11-09", "close": 27.8, "volume": 10522530.0}, {"date": "2021-11-10", "close": 26.73, "volume": 10572750.0}, {"date": "2021-11-11", "close": 26.3, "volume": 9978132.0}, {"date": "2021-11-12", "close": 25.63, "volume": 14809370.0}, {"date": "2021-11-15", "close": 25.51, "volume": 11813400.0}, {"date": "2021-11-16", "close": 23.64, "volume": 46999540.0}, {"date": "2021-11-17", "close": 24.0, "volume": 37758760.0}, {"date": "2021-11-18", "close": 23.58, "volume": 20925880.0}, {"date": "2021-11-19", "close": 23.09, "volume": 28171090.0}, {"date": "2021-11-22", "close": 23.0, "volume": 21118310.0}, {"date": "2021-11-23", "close": 22.56, "volume": 16716830.0}, {"date": "2021-11-24", "close": 22.63, "volume": 16664860.0}, {"date": "2021-11-26", "close": 20.06, "volume": 40629920.0}, {"date": "2021-11-29", "close": 20.22, "volume": 34566090.0}, {"date": "2021-11-30", "close": 19.51, "volume": 39017830.0}, {"date": "2021-12-01", "close": 17.79, "volume": 45101100.0}, {"date": "2021-12-02", "close": 19.16, "volume": 40370600.0}, {"date": "2021-12-03", "close": 18.29, "volume": 31296900.0}, {"date": "2021-12-06", "close": 20.03, "volume": 37254890.0}, {"date": "2021-12-07", "close": 20.12, "volume": 29493610.0}, {"date": "2021-12-08", "close": 21.77, "volume": 41601080.0}, {"date": "2021-12-09", "close": 21.41, "volume": 24553680.0}, {"date": "2021-12-10", "close": 21.54, "volume": 16212830.0}, {"date": "2021-12-13", "close": 20.59, "volume": 19980890.0}, {"date": "2021-12-14", "close": 20.34, "volume": 16753900.0}, {"date": "2021-12-15", "close": 20.07, "volume": 24035080.0}, {"date": "2021-12-16", "close": 19.34, "volume": 25144350.0}, {"date": "2021-12-17", "close": 20.33, "volume": 30832200.0}, {"date": "2021-12-20", "close": 20.74, "volume": 25532870.0}, {"date": "2021-12-21", "close": 22.19, "volume": 27223740.0}, {"date": "2021-12-22", "close": 22.62, "volume": 21757460.0}, {"date": "2021-12-23", "close": 22.72, "volume": 17668710.0}, {"date": "2021-12-27", "close": 22.14, "volume": 15873990.0}, {"date": "2021-12-28", "close": 21.91, "volume": 18303170.0}, {"date": "2021-12-29", "close": 21.58, "volume": 13254710.0}, {"date": "2021-12-30", "close": 21.02, "volume": 27699340.0}, {"date": "2021-12-31", "close": 20.74, "volume": 20842680.0}, {"date": "2022-01-03", "close": 22.18, "volume": 23081970.0}, {"date": "2022-01-04", "close": 22.47, "volume": 21130840.0}, {"date": "2022-01-05", "close": 21.66, "volume": 16547310.0}, {"date": "2022-01-06", "close": 21.34, "volume": 17049140.0}, {"date": "2022-01-07", "close": 22.2, "volume": 22033900.0}, {"date": "2022-01-10", "close": 21.71, "volume": 16947740.0}, {"date": "2022-01-11", "close": 22.0, "volume": 15729850.0}, {"date": "2022-01-12", "close": 22.22, "volume": 15847880.0}, {"date": "2022-01-13", "close": 23.11, "volume": 25294470.0}, {"date": "2022-01-14", "close": 22.96, "volume": 19267700.0}, {"date": "2022-01-18", "close": 21.94, "volume": 17353070.0}, {"date": "2022-01-19", "close": 21.38, "volume": 17183880.0}, {"date": "2022-01-20", "close": 21.03, "volume": 15432340.0}, {"date": "2022-01-21", "close": 20.06, "volume": 23127480.0}, {"date": "2022-01-24", "close": 19.97, "volume": 30496430.0}, {"date": "2022-01-25", "close": 20.65, "volume": 23368360.0}, {"date": "2022-01-26", "close": 20.93, "volume": 22823050.0}, {"date": "2022-01-27", "close": 19.85, "volume": 22357740.0}, {"date": "2022-01-28", "close": 19.56, "volume": 25874320.0}, {"date": "2022-01-31", "close": 20.83, "volume": 21121160.0}, {"date": "2022-02-01", "close": 21.61, "volume": 21910520.0}, {"date": "2022-02-02", "close": 21.31, "volume": 16291900.0}, {"date": "2022-02-03", "close": 20.49, "volume": 14938080.0}, {"date": "2022-02-04", "close": 20.25, "volume": 16721670.0}, {"date": "2022-02-07", "close": 21.95, "volume": 22158770.0}, {"date": "2022-02-08", "close": 22.75, "volume": 25060870.0}, {"date": "2022-02-09", "close": 23.72, "volume": 23368300.0}, {"date": "2022-02-10", "close": 22.63, "volume": 40901940.0}, {"date": "2022-02-11", "close": 21.44, "volume": 31136810.0}, {"date": "2022-02-14", "close": 21.09, "volume": 23969020.0}, {"date": "2022-02-15", "close": 22.55, "volume": 20260380.0}, {"date": "2022-02-16", "close": 22.75, "volume": 19524130.0}, {"date": "2022-02-17", "close": 21.77, "volume": 20797360.0}, {"date": "2022-02-18", "close": 21.2, "volume": 21514490.0}, {"date": "2022-02-22", "close": 20.36, "volume": 23438340.0}, {"date": "2022-02-23", "close": 19.29, "volume": 25647790.0}, {"date": "2022-02-24", "close": 19.37, "volume": 41221190.0}, {"date": "2022-02-25", "close": 19.65, "volume": 24223570.0}, {"date": "2022-02-28", "close": 19.49, "volume": 25338090.0}, {"date": "2022-03-01", "close": 18.48, "volume": 30581730.0}, {"date": "2022-03-02", "close": 19.06, "volume": 24528910.0}, {"date": "2022-03-03", "close": 18.56, "volume": 27768290.0}, {"date": "2022-03-04", "close": 17.39, "volume": 31384620.0}, {"date": "2022-03-07", "close": 15.38, "volume": 39304870.0}, {"date": "2022-03-08", "close": 15.96, "volume": 37827380.0}, {"date": "2022-03-09", "close": 17.31, "volume": 30921490.0}, {"date": "2022-03-10", "close": 17.8, "volume": 24583950.0}, {"date": "2022-03-11", "close": 17.49, "volume": 17589230.0}, {"date": "2022-03-14", "close": 17.06, "volume": 22424950.0}, {"date": "2022-03-15", "close": 18.25, "volume": 23557810.0}, {"date": "2022-03-16", "close": 19.32, "volume": 29394000.0}, {"date": "2022-03-17", "close": 19.69, "volume": 23871090.0}, {"date": "2022-03-18", "close": 19.9, "volume": 31726400.0}, {"date": "2022-03-21", "close": 19.63, "volume": 21808530.0}, {"date": "2022-03-22", "close": 19.91, "volume": 19404400.0}, {"date": "2022-03-23", "close": 19.4, "volume": 14109140.0}, {"date": "2022-03-24", "close": 19.75, "volume": 14237020.0}, {"date": "2022-03-25", "close": 19.86, "volume": 19502770.0}, {"date": "2022-03-28", "close": 20.54, "volume": 18492110.0}, {"date": "2022-03-29", "close": 21.18, "volume": 18392660.0}, {"date": "2022-03-30", "close": 21.22, "volume": 13073380.0}, {"date": "2022-03-31", "close": 21.88, "volume": 20881740.0}, {"date": "2022-04-01", "close": 21.82, "volume": 13641990.0}, {"date": "2022-04-04", "close": 21.97, "volume": 12197590.0}, {"date": "2022-04-05", "close": 22.19, "volume": 28627500.0}, {"date": "2022-04-06", "close": 20.68, "volume": 27149320.0}, {"date": "2022-04-07", "close": 20.33, "volume": 21030410.0}, {"date": "2022-04-08", "close": 19.94, "volume": 15336030.0}, {"date": "2022-04-11", "close": 20.26, "volume": 13861280.0}, {"date": "2022-04-12", "close": 20.2, "volume": 14620950.0}, {"date": "2022-04-13", "close": 21.45, "volume": 16672710.0}, {"date": "2022-04-14", "close": 21.64, "volume": 12774680.0}, {"date": "2022-04-18", "close": 21.21, "volume": 10501820.0}, {"date": "2022-04-19", "close": 22.18, "volume": 16309910.0}, {"date": "2022-04-20", "close": 22.02, "volume": 12739890.0}, {"date": "2022-04-21", "close": 21.84, "volume": 21912010.0}, {"date": "2022-04-22", "close": 21.13, "volume": 14578110.0}, {"date": "2022-04-25", "close": 21.24, "volume": 15786210.0}, {"date": "2022-04-26", "close": 19.82, "volume": 20188030.0}, {"date": "2022-04-27", "close": 19.91, "volume": 16996200.0}, {"date": "2022-04-28", "close": 20.62, "volume": 14142940.0}, {"date": "2022-04-29", "close": 20.03, "volume": 11933460.0}, {"date": "2022-05-02", "close": 19.86, "volume": 18821560.0}, {"date": "2022-05-03", "close": 20.03, "volume": 18322750.0}, {"date": "2022-05-04", "close": 20.37, "volume": 17776530.0}, {"date": "2022-05-05", "close": 18.96, "volume": 20426720.0}, {"date": "2022-05-06", "close": 18.27, "volume": 18982090.0}, {"date": "2022-05-09", "close": 15.95, "volume": 28288070.0}, {"date": "2022-05-10", "close": 16.21, "volume": 25063800.0}, {"date": "2022-05-11", "close": 15.42, "volume": 24475160.0}, {"date": "2022-05-12", "close": 14.77, "volume": 31179180.0}, {"date": "2022-05-13", "close": 16.22, "volume": 27121860.0}, {"date": "2022-05-16", "close": 16.09, "volume": 17024370.0}, {"date": "2022-05-17", "close": 16.97, "volume": 17406660.0}, {"date": "2022-05-18", "close": 15.9, "volume": 25811750.0}, {"date": "2022-05-19", "close": 15.95, "volume": 25578980.0}, {"date": "2022-05-20", "close": 15.3, "volume": 27108420.0}, {"date": "2022-05-23", "close": 15.1, "volume": 18345580.0}, {"date": "2022-05-24", "close": 13.29, "volume": 32302090.0}, {"date": "2022-05-25", "close": 13.73, "volume": 21353060.0}, {"date": "2022-05-26", "close": 15.39, "volume": 30591370.0}, {"date": "2022-05-27", "close": 16.2, "volume": 20752650.0}, {"date": "2022-05-31", "close": 16.01, "volume": 18485420.0}, {"date": "2022-06-01", "close": 15.29, "volume": 22150330.0}, {"date": "2022-06-02", "close": 16.08, "volume": 20521510.0}, {"date": "2022-06-03", "close": 15.63, "volume": 14897270.0}, {"date": "2022-06-06", "close": 15.75, "volume": 11256600.0}, {"date": "2022-06-07", "close": 15.89, "volume": 11933810.0}, {"date": "2022-06-08", "close": 15.15, "volume": 15889630.0}, {"date": "2022-06-09", "close": 13.76, "volume": 28212100.0}, {"date": "2022-06-10", "close": 13.16, "volume": 31596940.0}, {"date": "2022-06-13", "close": 11.55, "volume": 36507960.0}, {"date": "2022-06-14", "close": 11.12, "volume": 28928840.0}, {"date": "2022-06-15", "close": 11.73, "volume": 30654150.0}, {"date": "2022-06-16", "close": 10.38, "volume": 33393600.0}, {"date": "2022-06-17", "close": 11.43, "volume": 33653160.0}, {"date": "2022-06-21", "close": 11.47, "volume": 19908260.0}, {"date": "2022-06-22", "close": 11.47, "volume": 16081420.0}, {"date": "2022-06-23", "close": 11.46, "volume": 17451030.0}, {"date": "2022-06-24", "close": 13.22, "volume": 35830000.0}, {"date": "2022-06-27", "close": 12.87, "volume": 18773700.0}, {"date": "2022-06-28", "close": 12.76, "volume": 16382960.0}, {"date": "2022-06-29", "close": 11.57, "volume": 26259680.0}, {"date": "2022-06-30", "close": 11.12, "volume": 28617340.0}, {"date": "2022-07-01", "close": 11.33, "volume": 20741650.0}, {"date": "2022-07-05", "close": 12.46, "volume": 34728120.0}, {"date": "2022-07-06", "close": 11.27, "volume": 32183500.0}, {"date": "2022-07-07", "close": 11.81, "volume": 18191260.0}, {"date": "2022-07-08", "close": 11.53, "volume": 16784110.0}, {"date": "2022-07-11", "close": 10.96, "volume": 15010950.0}, {"date": "2022-07-12", "close": 11.6, "volume": 17505240.0}, {"date": "2022-07-13", "close": 11.52, "volume": 15233100.0}, {"date": "2022-07-14", "close": 11.18, "volume": 15951420.0}, {"date": "2022-07-15", "close": 11.8, "volume": 15987520.0}, {"date": "2022-07-18", "close": 12.39, "volume": 21149550.0}, {"date": "2022-07-19", "close": 12.85, "volume": 20613010.0}, {"date": "2022-07-20", "close": 13.46, "volume": 23117400.0}, {"date": "2022-07-21", "close": 12.48, "volume": 24060160.0}, {"date": "2022-07-22", "close": 11.97, "volume": 15289550.0}, {"date": "2022-07-25", "close": 11.82, "volume": 12109970.0}, {"date": "2022-07-26", "close": 11.18, "volume": 14488240.0}, {"date": "2022-07-27", "close": 11.5, "volume": 26938710.0}, {"date": "2022-07-28", "close": 12.11, "volume": 24815500.0}, {"date": "2022-07-29", "close": 12.15, "volume": 15949860.0}, {"date": "2022-08-01", "close": 11.98, "volume": 19645220.0}, {"date": "2022-08-02", "close": 12.47, "volume": 22997140.0}, {"date": "2022-08-03", "close": 12.99, "volume": 19261790.0}, {"date": "2022-08-04", "close": 12.98, "volume": 14264260.0}, {"date": "2022-08-05", "close": 13.21, "volume": 17318110.0}, {"date": "2022-08-08", "close": 13.53, "volume": 23685960.0}, {"date": "2022-08-09", "close": 12.1, "volume": 35198310.0}, {"date": "2022-08-10", "close": 13.56, "volume": 35167030.0}, {"date": "2022-08-11", "close": 13.76, "volume": 22240560.0}, {"date": "2022-08-12", "close": 14.16, "volume": 18227630.0}, {"date": "2022-08-15", "close": 14.16, "volume": 12997940.0}, {"date": "2022-08-16", "close": 14.56, "volume": 18972420.0}, {"date": "2022-08-17", "close": 13.8, "volume": 17637400.0}, {"date": "2022-08-18", "close": 13.81, "volume": 9678996.0}, {"date": "2022-08-19", "close": 13.18, "volume": 14597830.0}, {"date": "2022-08-22", "close": 12.55, "volume": 13644780.0}, {"date": "2022-08-23", "close": 12.85, "volume": 11959150.0}, {"date": "2022-08-24", "close": 13.93, "volume": 23286250.0}, {"date": "2022-08-25", "close": 14.48, "volume": 21491860.0}, {"date": "2022-08-26", "close": 13.72, "volume": 16235400.0}, {"date": "2022-08-29", "close": 13.57, "volume": 17518510.0}, {"date": "2022-08-30", "close": 13.44, "volume": 19183040.0}, {"date": "2022-08-31", "close": 13.08, "volume": 14315110.0}, {"date": "2022-09-01", "close": 13.01, "volume": 17349310.0}, {"date": "2022-09-02", "close": 13.05, "volume": 20492710.0}, {"date": "2022-09-06", "close": 13.32, "volume": 19942730.0}, {"date": "2022-09-07", "close": 14.04, "volume": 19908540.0}, {"date": "2022-09-08", "close": 14.28, "volume": 20776480.0}, {"date": "2022-09-09", "close": 14.6, "volume": 18190720.0}, {"date": "2022-09-12", "close": 14.8, "volume": 18206240.0}, {"date": "2022-09-13", "close": 14.4, "volume": 19736860.0}, {"date": "2022-09-14", "close": 15.07, "volume": 17385650.0}, {"date": "2022-09-15", "close": 15.49, "volume": 19886370.0}, {"date": "2022-09-16", "close": 15.31, "volume": 20664330.0}, {"date": "2022-09-19", "close": 15.33, "volume": 15615520.0}, {"date": "2022-09-20", "close": 15.19, "volume": 23801760.0}, {"date": "2022-09-21", "close": 14.58, "volume": 25615630.0}, {"date": "2022-09-22", "close": 14.39, "volume": 24725800.0}, {"date": "2022-09-23", "close": 13.55, "volume": 25423450.0}, {"date": "2022-09-26", "close": 13.39, "volume": 19606450.0}, {"date": "2022-09-27", "close": 13.96, "volume": 18813180.0}, {"date": "2022-09-28", "close": 14.64, "volume": 19965440.0}, {"date": "2022-09-29", "close": 13.86, "volume": 15886230.0}, {"date": "2022-09-30", "close": 11.36, "volume": 53105310.0}, {"date": "2022-10-03", "close": 11.4, "volume": 33704620.0}, {"date": "2022-10-04", "close": 13.32, "volume": 42043770.0}, {"date": "2022-10-05", "close": 13.22, "volume": 28340080.0}, {"date": "2022-10-06", "close": 13.29, "volume": 28978490.0}, {"date": "2022-10-07", "close": 12.9, "volume": 27234890.0}, {"date": "2022-10-10", "close": 11.91, "volume": 28335050.0}, {"date": "2022-10-11", "close": 11.63, "volume": 24844900.0}, {"date": "2022-10-12", "close": 12.98, "volume": 40345470.0}, {"date": "2022-10-13", "close": 12.95, "volume": 29781850.0}, {"date": "2022-10-14", "close": 13.03, "volume": 25566110.0}, {"date": "2022-10-17", "close": 13.18, "volume": 16222890.0}, {"date": "2022-10-18", "close": 14.31, "volume": 28329560.0}, {"date": "2022-10-19", "close": 13.91, "volume": 17819880.0}, {"date": "2022-10-20", "close": 14.23, "volume": 15764730.0}, {"date": "2022-10-21", "close": 14.93, "volume": 20375360.0}, {"date": "2022-10-24", "close": 15.31, "volume": 17434120.0}, {"date": "2022-10-25", "close": 15.83, "volume": 18537160.0}, {"date": "2022-10-26", "close": 15.9, "volume": 19988630.0}, {"date": "2022-10-27", "close": 15.93, "volume": 18485330.0}, {"date": "2022-10-28", "close": 16.52, "volume": 18791290.0}, {"date": "2022-10-31", "close": 16.89, "volume": 20427690.0}, {"date": "2022-11-01", "close": 16.79, "volume": 22144370.0}, {"date": "2022-11-02", "close": 16.35, "volume": 22394090.0}, {"date": "2022-11-03", "close": 16.99, "volume": 22627830.0}, {"date": "2022-11-04", "close": 16.94, "volume": 17029340.0}, {"date": "2022-11-07", "close": 16.67, "volume": 18368330.0}, {"date": "2022-11-08", "close": 17.28, "volume": 36554130.0}, {"date": "2022-11-09", "close": 15.79, "volume": 23890060.0}, {"date": "2022-11-10", "close": 17.09, "volume": 24842330.0}, {"date": "2022-11-11", "close": 17.86, "volume": 21141300.0}, {"date": "2022-11-14", "close": 17.87, "volume": 20052330.0}, {"date": "2022-11-15", "close": 18.3, "volume": 20815440.0}, {"date": "2022-11-16", "close": 17.59, "volume": 16243480.0}, {"date": "2022-11-17", "close": 16.4, "volume": 21693360.0}, {"date": "2022-11-18", "close": 16.37, "volume": 9995326.0}, {"date": "2022-11-21", "close": 16.12, "volume": 9979177.0}, {"date": "2022-11-22", "close": 16.21, "volume": 7874095.0}, {"date": "2022-11-23", "close": 16.32, "volume": 9401273.0}, {"date": "2022-11-25", "close": 16.43, "volume": 4881409.0}, {"date": "2022-11-28", "close": 15.91, "volume": 7202961.0}, {"date": "2022-11-29", "close": 16.57, "volume": 9076284.0}, {"date": "2022-11-30", "close": 16.44, "volume": 14445680.0}, {"date": "2022-12-01", "close": 16.62, "volume": 14136090.0}, {"date": "2022-12-02", "close": 16.54, "volume": 8556480.0}, {"date": "2022-12-05", "close": 16.21, "volume": 11212750.0}, {"date": "2022-12-06", "close": 15.83, "volume": 12467740.0}, {"date": "2022-12-07", "close": 15.46, "volume": 8929862.0}, {"date": "2022-12-08", "close": 15.72, "volume": 7529239.0}, {"date": "2022-12-09", "close": 15.35, "volume": 11782180.0}, {"date": "2022-12-12", "close": 15.46, "volume": 14437700.0}, {"date": "2022-12-13", "close": 15.03, "volume": 21932750.0}, {"date": "2022-12-14", "close": 15.08, "volume": 17538290.0}, {"date": "2022-12-15", "close": 14.76, "volume": 13580530.0}, {"date": "2022-12-16", "close": 14.32, "volume": 14032010.0}, {"date": "2022-12-19", "close": 13.67, "volume": 10796340.0}, {"date": "2022-12-20", "close": 13.59, "volume": 13235630.0}, {"date": "2022-12-21", "close": 13.75, "volume": 15443420.0}, {"date": "2022-12-22", "close": 13.07, "volume": 14857250.0}, {"date": "2022-12-23", "close": 13.0, "volume": 10537530.0}, {"date": "2022-12-27", "close": 12.54, "volume": 9115577.0}, {"date": "2022-12-28", "close": 12.14, "volume": 11633740.0}, {"date": "2022-12-29", "close": 12.47, "volume": 10792810.0}, {"date": "2022-12-30", "close": 12.24, "volume": 11772440.0}, {"date": "2023-01-03", "close": 11.86, "volume": 14374100.0}, {"date": "2023-01-04", "close": 12.46, "volume": 16321240.0}, {"date": "2023-01-05", "close": 12.76, "volume": 13995250.0}, {"date": "2023-01-06", "close": 13.04, "volume": 14254340.0}, {"date": "2023-01-09", "close": 13.78, "volume": 16698650.0}, {"date": "2023-01-10", "close": 14.14, "volume": 16452190.0}, {"date": "2023-01-11", "close": 14.58, "volume": 13547060.0}, {"date": "2023-01-12", "close": 15.35, "volume": 18860440.0}, {"date": "2023-01-13", "close": 15.63, "volume": 16658120.0}, {"date": "2023-01-17", "close": 16.0, "volume": 14669740.0}, {"date": "2023-01-18", "close": 15.53, "volume": 17029860.0}, {"date": "2023-01-19", "close": 14.78, "volume": 20427740.0}, {"date": "2023-01-20", "close": 15.45, "volume": 16449700.0}, {"date": "2023-01-23", "close": 15.52, "volume": 10385720.0}, {"date": "2023-01-24", "close": 15.43, "volume": 11905870.0}, {"date": "2023-01-25", "close": 15.42, "volume": 8164172.0}, {"date": "2023-01-26", "close": 15.2, "volume": 9897651.0}, {"date": "2023-01-27", "close": 15.01, "volume": 12272100.0}, {"date": "2023-01-30", "close": 14.84, "volume": 11778940.0}, {"date": "2023-01-31", "close": 15.21, "volume": 8587886.0}, {"date": "2023-02-01", "close": 16.11, "volume": 18474710.0}, {"date": "2023-02-02", "close": 17.11, "volume": 21009030.0}, {"date": "2023-02-03", "close": 16.57, "volume": 12040710.0}, {"date": "2023-02-06", "close": 16.59, "volume": 10864160.0}, {"date": "2023-02-07", "close": 17.48, "volume": 25138870.0}, {"date": "2023-02-08", "close": 16.97, "volume": 11579040.0}, {"date": "2023-02-09", "close": 16.92, "volume": 11378960.0}, {"date": "2023-02-10", "close": 16.24, "volume": 9418650.0}, {"date": "2023-02-13", "close": 16.93, "volume": 9621651.0}, {"date": "2023-02-14", "close": 17.45, "volume": 10333780.0}, {"date": "2023-02-15", "close": 18.11, "volume": 13260450.0}, {"date": "2023-02-16", "close": 17.8, "volume": 12813910.0}, {"date": "2023-02-17", "close": 17.63, "volume": 11388020.0}, {"date": "2023-02-21", "close": 16.98, "volume": 10851850.0}, {"date": "2023-02-22", "close": 16.84, "volume": 8370035.0}, {"date": "2023-02-23", "close": 16.75, "volume": 8568874.0}, {"date": "2023-02-24", "close": 16.4, "volume": 10118930.0}, {"date": "2023-02-27", "close": 16.5, "volume": 11017890.0}, {"date": "2023-02-28", "close": 14.82, "volume": 46634760.0}, {"date": "2023-03-01", "close": 15.14, "volume": 17027080.0}, {"date": "2023-03-02", "close": 15.55, "volume": 16037560.0}, {"date": "2023-03-03", "close": 16.23, "volume": 14330040.0}, {"date": "2023-03-06", "close": 16.32, "volume": 13153530.0}, {"date": "2023-03-07", "close": 15.96, "volume": 11971570.0}, {"date": "2023-03-08", "close": 15.28, "volume": 15694770.0}, {"date": "2023-03-09", "close": 14.38, "volume": 18682250.0}, {"date": "2023-03-10", "close": 14.06, "volume": 17385030.0}, {"date": "2023-03-13", "close": 13.49, "volume": 16851940.0}, {"date": "2023-03-14", "close": 13.35, "volume": 16745780.0}, {"date": "2023-03-15", "close": 12.91, "volume": 21479270.0}, {"date": "2023-03-16", "close": 13.11, "volume": 19065830.0}, {"date": "2023-03-17", "close": 12.58, "volume": 19597490.0}, {"date": "2023-03-20", "close": 12.37, "volume": 19104130.0}, {"date": "2023-03-21", "close": 12.88, "volume": 16879880.0}, {"date": "2023-03-22", "close": 12.47, "volume": 17816570.0}, {"date": "2023-03-23", "close": 12.57, "volume": 15624450.0}, {"date": "2023-03-24", "close": 12.52, "volume": 16499780.0}, {"date": "2023-03-27", "close": 12.2, "volume": 18453990.0}, {"date": "2023-03-28", "close": 12.45, "volume": 13341730.0}, {"date": "2023-03-29", "close": 13.16, "volume": 15325930.0}, {"date": "2023-03-30", "close": 13.27, "volume": 13728880.0}, {"date": "2023-03-31", "close": 13.45, "volume": 11638090.0}, {"date": "2023-04-03", "close": 13.35, "volume": 9476272.0}, {"date": "2023-04-04", "close": 13.24, "volume": 12597920.0}, {"date": "2023-04-05", "close": 12.92, "volume": 9695814.0}, {"date": "2023-04-06", "close": 13.08, "volume": 9887169.0}, {"date": "2023-04-10", "close": 13.35, "volume": 9048190.0}, {"date": "2023-04-11", "close": 13.54, "volume": 9715355.0}, {"date": "2023-04-12", "close": 12.73, "volume": 18504380.0}, {"date": "2023-04-13", "close": 12.87, "volume": 12339930.0}, {"date": "2023-04-14", "close": 12.64, "volume": 10590340.0}, {"date": "2023-04-17", "close": 12.95, "volume": 8390125.0}, {"date": "2023-04-18", "close": 13.11, "volume": 9643177.0}, {"date": "2023-04-19", "close": 13.18, "volume": 8437118.0}, {"date": "2023-04-20", "close": 12.64, "volume": 10992670.0}, {"date": "2023-04-21", "close": 13.04, "volume": 13216560.0}, {"date": "2023-04-24", "close": 13.05, "volume": 11121770.0}, {"date": "2023-04-25", "close": 12.73, "volume": 8460823.0}, {"date": "2023-04-26", "close": 12.46, "volume": 10680070.0}, {"date": "2023-04-27", "close": 12.83, "volume": 11470100.0}, {"date": "2023-04-28", "close": 13.35, "volume": 19836400.0}, {"date": "2023-05-01", "close": 14.54, "volume": 38718740.0}, {"date": "2023-05-02", "close": 14.37, "volume": 23189610.0}, {"date": "2023-05-03", "close": 14.14, "volume": 16488810.0}, {"date": "2023-05-04", "close": 13.75, "volume": 21689870.0}, {"date": "2023-05-05", "close": 14.13, "volume": 17433230.0}, {"date": "2023-05-08", "close": 14.26, "volume": 15723280.0}, {"date": "2023-05-09", "close": 14.11, "volume": 11966920.0}, {"date": "2023-05-10", "close": 14.08, "volume": 13523330.0}, {"date": "2023-05-11", "close": 13.66, "volume": 12335560.0}, {"date": "2023-05-12", "close": 13.24, "volume": 13643790.0}, {"date": "2023-05-15", "close": 13.71, "volume": 10926950.0}, {"date": "2023-05-16", "close": 13.48, "volume": 10200650.0}, {"date": "2023-05-17", "close": 14.35, "volume": 18621130.0}, {"date": "2023-05-18", "close": 14.53, "volume": 13407700.0}, {"date": "2023-05-19", "close": 14.15, "volume": 12602820.0}, {"date": "2023-05-22", "close": 14.33, "volume": 9342665.0}, {"date": "2023-05-23", "close": 14.47, "volume": 12896890.0}, {"date": "2023-05-24", "close": 14.23, "volume": 12987200.0}, {"date": "2023-05-25", "close": 14.48, "volume": 11277730.0}, {"date": "2023-05-26", "close": 14.48, "volume": 10292680.0}, {"date": "2023-05-30", "close": 14.82, "volume": 11416260.0}, {"date": "2023-05-31", "close": 14.85, "volume": 12353610.0}, {"date": "2023-06-01", "close": 15.51, "volume": 16502080.0}, {"date": "2023-06-02", "close": 15.78, "volume": 15615580.0}, {"date": "2023-06-05", "close": 16.18, "volume": 11538330.0}, {"date": "2023-06-06", "close": 16.75, "volume": 13771390.0}, {"date": "2023-06-07", "close": 17.02, "volume": 17528000.0}, {"date": "2023-06-08", "close": 16.81, "volume": 10609910.0}, {"date": "2023-06-09", "close": 17.17, "volume": 13465310.0}, {"date": "2023-06-12", "close": 18.41, "volume": 32398750.0}, {"date": "2023-06-13", "close": 19.47, "volume": 23011670.0}, {"date": "2023-06-14", "close": 19.3, "volume": 20255290.0}, {"date": "2023-06-15", "close": 19.54, "volume": 12396020.0}, {"date": "2023-06-16", "close": 19.13, "volume": 15741070.0}, {"date": "2023-06-20", "close": 19.29, "volume": 11919370.0}, {"date": "2023-06-21", "close": 19.22, "volume": 12072980.0}, {"date": "2023-06-22", "close": 19.08, "volume": 9250304.0}, {"date": "2023-06-23", "close": 19.4, "volume": 14287250.0}, {"date": "2023-06-26", "close": 18.53, "volume": 21189490.0}, {"date": "2023-06-27", "close": 19.59, "volume": 16467600.0}, {"date": "2023-06-28", "close": 21.07, "volume": 30703460.0}, {"date": "2023-06-29", "close": 20.9, "volume": 17072810.0}, {"date": "2023-06-30", "close": 21.77, "volume": 20131730.0}, {"date": "2023-07-03", "close": 21.91, "volume": 8914908.0}, {"date": "2023-07-05", "close": 22.16, "volume": 14239960.0}, {"date": "2023-07-06", "close": 21.74, "volume": 14189530.0}, {"date": "2023-07-07", "close": 21.89, "volume": 10848260.0}, {"date": "2023-07-10", "close": 22.52, "volume": 15829590.0}, {"date": "2023-07-11", "close": 22.41, "volume": 12014640.0}, {"date": "2023-07-12", "close": 21.8, "volume": 16093760.0}, {"date": "2023-07-13", "close": 21.49, "volume": 12371280.0}, {"date": "2023-07-14", "close": 20.42, "volume": 17539200.0}, {"date": "2023-07-17", "close": 20.76, "volume": 11813730.0}, {"date": "2023-07-18", "close": 21.15, "volume": 14706020.0}, {"date": "2023-07-19", "close": 21.14, "volume": 11929340.0}, {"date": "2023-07-20", "close": 20.68, "volume": 10559320.0}, {"date": "2023-07-21", "close": 21.03, "volume": 10646180.0}, {"date": "2023-07-24", "close": 20.81, "volume": 9869331.0}, {"date": "2023-07-25", "close": 20.3, "volume": 9496180.0}, {"date": "2023-07-26", "close": 20.77, "volume": 11037340.0}, {"date": "2023-07-27", "close": 21.33, "volume": 22799830.0}, {"date": "2023-07-28", "close": 21.54, "volume": 11234890.0}, {"date": "2023-07-31", "close": 22.07, "volume": 16693540.0}, {"date": "2023-08-01", "close": 19.41, "volume": 56736620.0}, {"date": "2023-08-02", "close": 18.64, "volume": 19919890.0}, {"date": "2023-08-03", "close": 18.28, "volume": 16112630.0}, {"date": "2023-08-04", "close": 17.95, "volume": 14479950.0}, {"date": "2023-08-07", "close": 18.48, "volume": 14394030.0}, {"date": "2023-08-08", "close": 18.42, "volume": 9586494.0}, {"date": "2023-08-09", "close": 17.9, "volume": 10032400.0}, {"date": "2023-08-10", "close": 17.97, "volume": 9678711.0}, {"date": "2023-08-11", "close": 17.68, "volume": 7945423.0}, {"date": "2023-08-14", "close": 17.8, "volume": 6339178.0}, {"date": "2023-08-15", "close": 17.65, "volume": 8872438.0}, {"date": "2023-08-16", "close": 17.12, "volume": 9457470.0}, {"date": "2023-08-17", "close": 16.78, "volume": 9898009.0}, {"date": "2023-08-18", "close": 16.68, "volume": 8038566.0}, {"date": "2023-08-21", "close": 17.01, "volume": 8182623.0}, {"date": "2023-08-22", "close": 17.26, "volume": 9782299.0}, {"date": "2023-08-23", "close": 17.57, "volume": 9974433.0}, {"date": "2023-08-24", "close": 16.93, "volume": 7846302.0}, {"date": "2023-08-25", "close": 16.87, "volume": 7809662.0}, {"date": "2023-08-28", "close": 16.68, "volume": 7259814.0}, {"date": "2023-08-29", "close": 16.91, "volume": 8671059.0}, {"date": "2023-08-30", "close": 16.54, "volume": 7819826.0}, {"date": "2023-08-31", "close": 16.57, "volume": 4903225.0}, {"date": "2023-09-01", "close": 16.4, "volume": 6328506.0}, {"date": "2023-09-05", "close": 16.66, "volume": 13379540.0}, {"date": "2023-09-06", "close": 16.59, "volume": 11279170.0}, {"date": "2023-09-07", "close": 16.49, "volume": 10641420.0}, {"date": "2023-09-08", "close": 16.3, "volume": 8940755.0}, {"date": "2023-09-11", "close": 16.66, "volume": 12523360.0}, {"date": "2023-09-12", "close": 16.65, "volume": 9384125.0}, {"date": "2023-09-13", "close": 16.35, "volume": 12143520.0}, {"date": "2023-09-14", "close": 17.28, "volume": 14045660.0}, {"date": "2023-09-15", "close": 17.23, "volume": 11431650.0}, {"date": "2023-09-18", "close": 17.12, "volume": 9417903.0}, {"date": "2023-09-19", "close": 17.34, "volume": 11874160.0}, {"date": "2023-09-20", "close": 17.17, "volume": 10352770.0}, {"date": "2023-09-21", "close": 16.92, "volume": 11253750.0}, {"date": "2023-09-22", "close": 15.66, "volume": 16795380.0}, {"date": "2023-09-25", "close": 15.18, "volume": 12682570.0}, {"date": "2023-09-26", "close": 15.39, "volume": 12887490.0}, {"date": "2023-09-27", "close": 16.29, "volume": 16727930.0}, {"date": "2023-09-28", "close": 16.94, "volume": 16671790.0}, {"date": "2023-09-29", "close": 16.48, "volume": 28030210.0}, {"date": "2023-10-02", "close": 16.44, "volume": 14375780.0}, {"date": "2023-10-03", "close": 15.85, "volume": 19437900.0}, {"date": "2023-10-04", "close": 16.46, "volume": 14783280.0}, {"date": "2023-10-05", "close": 16.44, "volume": 12440730.0}, {"date": "2023-10-06", "close": 16.65, "volume": 8795101.0}, {"date": "2023-10-09", "close": 16.65, "volume": 18034670.0}, {"date": "2023-10-10", "close": 16.61, "volume": 15548020.0}, {"date": "2023-10-11", "close": 15.66, "volume": 21877650.0}, {"date": "2023-10-12", "close": 15.49, "volume": 15999370.0}, {"date": "2023-10-13", "close": 14.86, "volume": 16340420.0}, {"date": "2023-10-16", "close": 14.96, "volume": 13286800.0}, {"date": "2023-10-17", "close": 15.14, "volume": 10045400.0}, {"date": "2023-10-18", "close": 14.32, "volume": 16858360.0}, {"date": "2023-10-19", "close": 13.96, "volume": 16537260.0}, {"date": "2023-10-20", "close": 13.58, "volume": 17200930.0}, {"date": "2023-10-23", "close": 13.92, "volume": 14019550.0}, {"date": "2023-10-24", "close": 13.95, "volume": 11715860.0}, {"date": "2023-10-25", "close": 13.72, "volume": 12522020.0}, {"date": "2023-10-26", "close": 13.54, "volume": 18271070.0}, {"date": "2023-10-27", "close": 13.36, "volume": 11172980.0}, {"date": "2023-10-30", "close": 13.52, "volume": 13550600.0}, {"date": "2023-10-31", "close": 13.6, "volume": 14483100.0}, {"date": "2023-11-01", "close": 13.1, "volume": 22686410.0}, {"date": "2023-11-02", "close": 13.07, "volume": 24272710.0}, {"date": "2023-11-03", "close": 13.81, "volume": 25496250.0}, {"date": "2023-11-06", "close": 13.11, "volume": 17883120.0}, {"date": "2023-11-07", "close": 13.39, "volume": 11213260.0}, {"date": "2023-11-08", "close": 13.44, "volume": 12979930.0}, {"date": "2023-11-09", "close": 12.76, "volume": 17030910.0}, {"date": "2023-11-10", "close": 13.18, "volume": 14031410.0}, {"date": "2023-11-13", "close": 13.1, "volume": 8464618.0}, {"date": "2023-11-14", "close": 14.03, "volume": 25539980.0}, {"date": "2023-11-15", "close": 14.68, "volume": 16139040.0}, {"date": "2023-11-16", "close": 14.63, "volume": 15340830.0}, {"date": "2023-11-17", "close": 14.93, "volume": 11880260.0}, {"date": "2023-11-20", "close": 14.62, "volume": 13095260.0}, {"date": "2023-11-21", "close": 14.33, "volume": 9900436.0}, {"date": "2023-11-22", "close": 14.39, "volume": 12392970.0}, {"date": "2023-11-24", "close": 14.37, "volume": 4595235.0}, {"date": "2023-11-27", "close": 14.38, "volume": 15331710.0}, {"date": "2023-11-28", "close": 14.48, "volume": 11468320.0}, {"date": "2023-11-29", "close": 14.83, "volume": 12217750.0}, {"date": "2023-11-30", "close": 15.27, "volume": 16147460.0}, {"date": "2023-12-01", "close": 16.42, "volume": 20728610.0}, {"date": "2023-12-04", "close": 17.5, "volume": 25334990.0}, {"date": "2023-12-05", "close": 17.59, "volume": 17347020.0}, {"date": "2023-12-06", "close": 18.18, "volume": 20555160.0}, {"date": "2023-12-07", "close": 18.77, "volume": 16238310.0}, {"date": "2023-12-08", "close": 18.68, "volume": 15742390.0}, {"date": "2023-12-11", "close": 18.42, "volume": 13685790.0}, {"date": "2023-12-12", "close": 18.45, "volume": 9098834.0}, {"date": "2023-12-13", "close": 19.22, "volume": 14667790.0}, {"date": "2023-12-14", "close": 20.35, "volume": 34305630.0}, {"date": "2023-12-15", "close": 20.36, "volume": 18081850.0}, {"date": "2023-12-18", "close": 20.32, "volume": 12765560.0}, {"date": "2023-12-19", "close": 20.69, "volume": 11237060.0}, {"date": "2023-12-20", "close": 19.87, "volume": 13359520.0}, {"date": "2023-12-21", "close": 20.95, "volume": 19712900.0}, {"date": "2023-12-22", "close": 20.95, "volume": 10356980.0}, {"date": "2023-12-26", "close": 20.35, "volume": 9434026.0}, {"date": "2023-12-27", "close": 20.38, "volume": 8065846.0}, {"date": "2023-12-28", "close": 20.47, "volume": 6376213.0}, {"date": "2023-12-29", "close": 20.04, "volume": 10910500.0}, {"date": "2024-01-02", "close": 18.32, "volume": 20005510.0}, {"date": "2024-01-03", "close": 17.32, "volume": 17239640.0}, {"date": "2024-01-04", "close": 17.65, "volume": 12730280.0}, {"date": "2024-01-05", "close": 17.8, "volume": 13303310.0}, {"date": "2024-01-08", "close": 17.76, "volume": 11828480.0}, {"date": "2024-01-09", "close": 17.38, "volume": 10714330.0}, {"date": "2024-01-10", "close": 17.59, "volume": 9172017.0}, {"date": "2024-01-11", "close": 17.51, "volume": 9513841.0}, {"date": "2024-01-12", "close": 16.75, "volume": 11483870.0}, {"date": "2024-01-16", "close": 17.25, "volume": 12077850.0}, {"date": "2024-01-17", "close": 17.08, "volume": 8002021.0}, {"date": "2024-01-18", "close": 17.51, "volume": 9758096.0}, {"date": "2024-01-19", "close": 17.76, "volume": 9555337.0}, {"date": "2024-01-22", "close": 17.48, "volume": 10720720.0}, {"date": "2024-01-23", "close": 17.41, "volume": 13859720.0}, {"date": "2024-01-24", "close": 17.51, "volume": 11912170.0}, {"date": "2024-01-25", "close": 17.75, "volume": 11851670.0}, {"date": "2024-01-26", "close": 17.22, "volume": 12738180.0}, {"date": "2024-01-29", "close": 17.76, "volume": 10450490.0}, {"date": "2024-01-30", "close": 17.66, "volume": 8134984.0}, {"date": "2024-01-31", "close": 17.8, "volume": 13296610.0}, {"date": "2024-02-01", "close": 17.79, "volume": 17118370.0}, {"date": "2024-02-02", "close": 17.74, "volume": 13019250.0}, {"date": "2024-02-05", "close": 17.14, "volume": 11420050.0}, {"date": "2024-02-06", "close": 17.44, "volume": 12142570.0}, {"date": "2024-02-07", "close": 17.39, "volume": 8173535.0}, {"date": "2024-02-08", "close": 17.5, "volume": 9362201.0}, {"date": "2024-02-09", "close": 16.42, "volume": 22447250.0}, {"date": "2024-02-12", "close": 16.64, "volume": 11311510.0}, {"date": "2024-02-13", "close": 16.29, "volume": 9744412.0}, {"date": "2024-02-14", "close": 16.55, "volume": 10850110.0}, {"date": "2024-02-15", "close": 16.51, "volume": 7840276.0}, {"date": "2024-02-16", "close": 16.26, "volume": 9476663.0}, {"date": "2024-02-20", "close": 16.18, "volume": 8549179.0}, {"date": "2024-02-21", "close": 16.1, "volume": 11375480.0}, {"date": "2024-02-22", "close": 16.34, "volume": 12603630.0}, {"date": "2024-02-23", "close": 16.17, "volume": 10185670.0}, {"date": "2024-02-26", "close": 15.93, "volume": 15361710.0}, {"date": "2024-02-27", "close": 19.09, "volume": 50173300.0}, {"date": "2024-02-28", "close": 18.7, "volume": 22064140.0}, {"date": "2024-02-29", "close": 19.39, "volume": 17284750.0}, {"date": "2024-03-01", "close": 19.29, "volume": 12104910.0}, {"date": "2024-03-04", "close": 19.42, "volume": 11515280.0}, {"date": "2024-03-05", "close": 19.66, "volume": 12219720.0}, {"date": "2024-03-06", "close": 20.03, "volume": 12150140.0}, {"date": "2024-03-07", "close": 19.63, "volume": 13837460.0}, {"date": "2024-03-08", "close": 19.99, "volume": 10801410.0}, {"date": "2024-03-11", "close": 19.8, "volume": 9845661.0}, {"date": "2024-03-12", "close": 19.56, "volume": 13486890.0}, {"date": "2024-03-13", "close": 19.87, "volume": 10523580.0}, {"date": "2024-03-14", "close": 19.33, "volume": 8584943.0}, {"date": "2024-03-15", "close": 19.4, "volume": 8578063.0}, {"date": "2024-03-18", "close": 19.65, "volume": 7728190.0}, {"date": "2024-03-19", "close": 19.44, "volume": 5553981.0}, {"date": "2024-03-20", "close": 20.18, "volume": 8644770.0}, {"date": "2024-03-21", "close": 20.54, "volume": 8719411.0}, {"date": "2024-03-22", "close": 20.7, "volume": 7499663.0}, {"date": "2024-03-25", "close": 20.54, "volume": 10136050.0}, {"date": "2024-03-26", "close": 20.16, "volume": 10691040.0}, {"date": "2024-03-27", "close": 21.34, "volume": 18432170.0}, {"date": "2024-03-28", "close": 20.93, "volume": 8714805.0}, {"date": "2024-04-01", "close": 20.94, "volume": 7192810.0}, {"date": "2024-04-02", "close": 19.26, "volume": 14915230.0}, {"date": "2024-04-03", "close": 19.28, "volume": 10461410.0}, {"date": "2024-04-04", "close": 18.83, "volume": 15599000.0}, {"date": "2024-04-05", "close": 18.89, "volume": 8463195.0}, {"date": "2024-04-08", "close": 19.39, "volume": 10157740.0}, {"date": "2024-04-09", "close": 19.41, "volume": 15060900.0}, {"date": "2024-04-10", "close": 18.4, "volume": 11383400.0}, {"date": "2024-04-11", "close": 18.63, "volume": 7735705.0}, {"date": "2024-04-12", "close": 17.77, "volume": 14476880.0}, {"date": "2024-04-15", "close": 17.34, "volume": 11136940.0}, {"date": "2024-04-16", "close": 17.47, "volume": 10363660.0}, {"date": "2024-04-17", "close": 18.02, "volume": 10502590.0}, {"date": "2024-04-18", "close": 18.17, "volume": 11690570.0}, {"date": "2024-04-19", "close": 18.29, "volume": 10613100.0}, {"date": "2024-04-22", "close": 18.54, "volume": 7172388.0}, {"date": "2024-04-23", "close": 19.54, "volume": 10318280.0}, {"date": "2024-04-24", "close": 19.39, "volume": 12820920.0}, {"date": "2024-04-25", "close": 19.35, "volume": 9419848.0}, {"date": "2024-04-26", "close": 19.04, "volume": 10044560.0}, {"date": "2024-04-29", "close": 19.18, "volume": 10885300.0}, {"date": "2024-04-30", "close": 18.92, "volume": 15452620.0}, {"date": "2024-05-01", "close": 16.08, "volume": 52060290.0}, {"date": "2024-05-02", "close": 15.95, "volume": 25680260.0}, {"date": "2024-05-03", "close": 15.99, "volume": 17016680.0}, {"date": "2024-05-06", "close": 16.2, "volume": 19251070.0}, {"date": "2024-05-07", "close": 15.6, "volume": 17954620.0}, {"date": "2024-05-08", "close": 16.09, "volume": 18748150.0}, {"date": "2024-05-09", "close": 16.2, "volume": 10311330.0}, {"date": "2024-05-10", "close": 16.1, "volume": 10004440.0}, {"date": "2024-05-13", "close": 15.84, "volume": 10848180.0}, {"date": "2024-05-14", "close": 15.62, "volume": 28772480.0}, {"date": "2024-05-15", "close": 15.72, "volume": 14422050.0}, {"date": "2024-05-16", "close": 15.89, "volume": 18018660.0}, {"date": "2024-05-17", "close": 15.75, "volume": 12987090.0}, {"date": "2024-05-20", "close": 16.94, "volume": 33477340.0}, {"date": "2024-05-21", "close": 16.93, "volume": 15836650.0}, {"date": "2024-05-22", "close": 16.26, "volume": 14208200.0}, {"date": "2024-05-23", "close": 15.57, "volume": 15614210.0}, {"date": "2024-05-24", "close": 16.0, "volume": 11523350.0}, {"date": "2024-05-28", "close": 16.56, "volume": 20058050.0}, {"date": "2024-05-29", "close": 16.49, "volume": 12332860.0}, {"date": "2024-05-30", "close": 16.45, "volume": 7858059.0}, {"date": "2024-05-31", "close": 16.6, "volume": 10657100.0}, {"date": "2024-06-03", "close": 17.19, "volume": 12801010.0}, {"date": "2024-06-04", "close": 17.87, "volume": 15190970.0}, {"date": "2024-06-05", "close": 18.44, "volume": 16142840.0}, {"date": "2024-06-06", "close": 18.17, "volume": 12044550.0}, {"date": "2024-06-07", "close": 17.79, "volume": 8598132.0}, {"date": "2024-06-10", "close": 17.58, "volume": 7965874.0}, {"date": "2024-06-11", "close": 17.5, "volume": 7303737.0}, {"date": "2024-06-12", "close": 18.0, "volume": 12059190.0}, {"date": "2024-06-13", "close": 17.9, "volume": 9585255.0}, {"date": "2024-06-14", "close": 16.56, "volume": 21408530.0}, {"date": "2024-06-17", "close": 16.91, "volume": 17702850.0}, {"date": "2024-06-18", "close": 16.97, "volume": 10560380.0}, {"date": "2024-06-20", "close": 17.18, "volume": 9354874.0}, {"date": "2024-06-21", "close": 17.29, "volume": 11550510.0}, {"date": "2024-06-24", "close": 17.4, "volume": 9480109.0}, {"date": "2024-06-25", "close": 18.29, "volume": 19534220.0}, {"date": "2024-06-26", "close": 18.6, "volume": 10056820.0}, {"date": "2024-06-27", "close": 18.64, "volume": 8503369.0}, {"date": "2024-06-28", "close": 18.79, "volume": 21044290.0}, {"date": "2024-07-01", "close": 17.68, "volume": 14203070.0}, {"date": "2024-07-02", "close": 17.61, "volume": 8152364.0}, {"date": "2024-07-03", "close": 17.54, "volume": 6121573.0}, {"date": "2024-07-05", "close": 17.48, "volume": 10882360.0}, {"date": "2024-07-08", "close": 18.12, "volume": 13671500.0}, {"date": "2024-07-09", "close": 18.66, "volume": 11594160.0}, {"date": "2024-07-10", "close": 18.75, "volume": 9221833.0}, {"date": "2024-07-11", "close": 19.09, "volume": 12351020.0}, {"date": "2024-07-12", "close": 19.53, "volume": 11756240.0}, {"date": "2024-07-15", "close": 19.57, "volume": 8567571.0}, {"date": "2024-07-16", "close": 20.37, "volume": 11223080.0}, {"date": "2024-07-17", "close": 19.86, "volume": 10958930.0}, {"date": "2024-07-18", "close": 19.64, "volume": 7912895.0}, {"date": "2024-07-19", "close": 19.66, "volume": 8629048.0}, {"date": "2024-07-22", "close": 19.73, "volume": 8493607.0}, {"date": "2024-07-23", "close": 20.32, "volume": 11523130.0}, {"date": "2024-07-24", "close": 19.22, "volume": 12865090.0}, {"date": "2024-07-25", "close": 18.36, "volume": 14665700.0}, {"date": "2024-07-26", "close": 18.47, "volume": 7832410.0}, {"date": "2024-07-29", "close": 18.54, "volume": 8196249.0}, {"date": "2024-07-30", "close": 18.56, "volume": 14128140.0}, {"date": "2024-07-31", "close": 18.43, "volume": 23167450.0}, {"date": "2024-08-01", "close": 17.35, "volume": 21375000.0}, {"date": "2024-08-02", "close": 15.93, "volume": 24646050.0}, {"date": "2024-08-05", "close": 15.33, "volume": 19928100.0}, {"date": "2024-08-06", "close": 15.5, "volume": 18639960.0}, {"date": "2024-08-07", "close": 14.84, "volume": 15626350.0}, {"date": "2024-08-08", "close": 15.52, "volume": 10816280.0}, {"date": "2024-08-09", "close": 15.74, "volume": 10863420.0}, {"date": "2024-08-12", "close": 15.34, "volume": 15579740.0}, {"date": "2024-08-13", "close": 15.57, "volume": 9426697.0}, {"date": "2024-08-14", "close": 15.43, "volume": 11318780.0}, {"date": "2024-08-15", "close": 16.3, "volume": 13294900.0}, {"date": "2024-08-16", "close": 16.09, "volume": 10304650.0}, {"date": "2024-08-19", "close": 16.14, "volume": 10840270.0}, {"date": "2024-08-20", "close": 15.92, "volume": 7650624.0}, {"date": "2024-08-21", "close": 16.44, "volume": 11636110.0}, {"date": "2024-08-22", "close": 16.24, "volume": 10419410.0}, {"date": "2024-08-23", "close": 17.5, "volume": 15376010.0}, {"date": "2024-08-26", "close": 17.45, "volume": 7939959.0}, {"date": "2024-08-27", "close": 18.08, "volume": 12056290.0}, {"date": "2024-08-28", "close": 18.0, "volume": 9553448.0}, {"date": "2024-08-29", "close": 17.85, "volume": 7415494.0}, {"date": "2024-08-30", "close": 17.89, "volume": 8502722.0}, {"date": "2024-09-03", "close": 17.61, "volume": 9007257.0}, {"date": "2024-09-04", "close": 17.29, "volume": 11253290.0}, {"date": "2024-09-05", "close": 17.11, "volume": 8416002.0}, {"date": "2024-09-06", "close": 16.95, "volume": 16383710.0}, {"date": "2024-09-09", "close": 17.5, "volume": 12661100.0}, {"date": "2024-09-10", "close": 17.77, "volume": 13627710.0}, {"date": "2024-09-11", "close": 18.7, "volume": 16207770.0}, {"date": "2024-09-12", "close": 19.03, "volume": 16963290.0}, {"date": "2024-09-13", "close": 19.33, "volume": 11999460.0}, {"date": "2024-09-16", "close": 19.85, "volume": 24494330.0}, {"date": "2024-09-17", "close": 19.76, "volume": 23810300.0}, {"date": "2024-09-18", "close": 19.84, "volume": 17272910.0}, {"date": "2024-09-19", "close": 20.21, "volume": 12335090.0}, {"date": "2024-09-20", "close": 20.89, "volume": 16950570.0}, {"date": "2024-09-23", "close": 20.99, "volume": 13328270.0}, {"date": "2024-09-24", "close": 20.96, "volume": 11065390.0}, {"date": "2024-09-25", "close": 20.19, "volume": 11346930.0}, {"date": "2024-09-26", "close": 21.08, "volume": 18023510.0}, {"date": "2024-09-27", "close": 20.95, "volume": 10853880.0}, {"date": "2024-09-30", "close": 20.51, "volume": 12949210.0}, {"date": "2024-10-01", "close": 19.91, "volume": 14150370.0}, {"date": "2024-10-02", "close": 19.86, "volume": 9362018.0}, {"date": "2024-10-03", "close": 19.44, "volume": 10084240.0}, {"date": "2024-10-04", "close": 20.39, "volume": 11900380.0}, {"date": "2024-10-07", "close": 20.09, "volume": 8170165.0}, {"date": "2024-10-08", "close": 20.8, "volume": 11368970.0}, {"date": "2024-10-09", "close": 23.07, "volume": 30826090.0}, {"date": "2024-10-10", "close": 23.02, "volume": 16265570.0}, {"date": "2024-10-11", "close": 23.38, "volume": 12649030.0}, {"date": "2024-10-14", "close": 23.35, "volume": 11286860.0}, {"date": "2024-10-15", "close": 24.3, "volume": 14673060.0}, {"date": "2024-10-16", "close": 24.56, "volume": 9838168.0}, {"date": "2024-10-17", "close": 24.11, "volume": 9648127.0}, {"date": "2024-10-18", "close": 23.81, "volume": 6579635.0}, {"date": "2024-10-21", "close": 23.71, "volume": 8331738.0}, {"date": "2024-10-22", "close": 23.92, "volume": 7174660.0}, {"date": "2024-10-23", "close": 23.4, "volume": 5788825.0}, {"date": "2024-10-24", "close": 23.22, "volume": 6751309.0}, {"date": "2024-10-25", "close": 23.16, "volume": 6083806.0}, {"date": "2024-10-28", "close": 23.8, "volume": 12114980.0}, {"date": "2024-10-29", "close": 24.11, "volume": 12640540.0}, {"date": "2024-10-30", "close": 23.84, "volume": 12525870.0}, {"date": "2024-10-31", "close": 25.34, "volume": 31056590.0}, {"date": "2024-11-01", "close": 24.88, "volume": 12222770.0}, {"date": "2024-11-04", "close": 25.15, "volume": 10005540.0}, {"date": "2024-11-05", "close": 25.94, "volume": 10622620.0}, {"date": "2024-11-06", "close": 27.76, "volume": 18635460.0}, {"date": "2024-11-07", "close": 27.05, "volume": 9761799.0}, {"date": "2024-11-08", "close": 27.32, "volume": 10557480.0}, {"date": "2024-11-11", "close": 27.82, "volume": 10000830.0}, {"date": "2024-11-12", "close": 27.87, "volume": 8557656.0}, {"date": "2024-11-13", "close": 27.3, "volume": 10488180.0}, {"date": "2024-11-14", "close": 26.68, "volume": 9933393.0}, {"date": "2024-11-15", "close": 26.42, "volume": 10683680.0}, {"date": "2024-11-18", "close": 26.1, "volume": 15986150.0}, {"date": "2024-11-19", "close": 26.34, "volume": 12802530.0}, {"date": "2024-11-20", "close": 26.04, "volume": 10528860.0}, {"date": "2024-11-21", "close": 26.76, "volume": 9635325.0}, {"date": "2024-11-22", "close": 26.86, "volume": 12223130.0}, {"date": "2024-11-25", "close": 27.15, "volume": 7970886.0}, {"date": "2024-11-26", "close": 27.18, "volume": 7312599.0}, {"date": "2024-11-27", "close": 26.92, "volume": 5278732.0}, {"date": "2024-11-29", "close": 26.89, "volume": 3368308.0}, {"date": "2024-12-02", "close": 28.35, "volume": 15665280.0}, {"date": "2024-12-03", "close": 27.38, "volume": 11502620.0}, {"date": "2024-12-04", "close": 27.68, "volume": 9311051.0}, {"date": "2024-12-05", "close": 27.62, "volume": 7618996.0}, {"date": "2024-12-06", "close": 27.65, "volume": 6577775.0}, {"date": "2024-12-09", "close": 25.96, "volume": 12872880.0}, {"date": "2024-12-10", "close": 26.4, "volume": 13422470.0}, {"date": "2024-12-11", "close": 27.5, "volume": 11594460.0}, {"date": "2024-12-12", "close": 26.81, "volume": 6985572.0}, {"date": "2024-12-13", "close": 26.8, "volume": 7171363.0}, {"date": "2024-12-16", "close": 26.62, "volume": 7452624.0}, {"date": "2024-12-17", "close": 26.39, "volume": 6772958.0}, {"date": "2024-12-18", "close": 25.1, "volume": 8681795.0}, {"date": "2024-12-19", "close": 25.41, "volume": 9254950.0}, {"date": "2024-12-20", "close": 26.91, "volume": 20047180.0}, {"date": "2024-12-23", "close": 26.13, "volume": 9623936.0}, {"date": "2024-12-24", "close": 26.42, "volume": 4075008.0}, {"date": "2024-12-26", "close": 26.34, "volume": 4464971.0}, {"date": "2024-12-27", "close": 25.75, "volume": 6555933.0}, {"date": "2024-12-30", "close": 25.75, "volume": 8201983.0}, {"date": "2024-12-31", "close": 25.73, "volume": 4716457.0}, {"date": "2025-01-02", "close": 25.92, "volume": 8529802.0}, {"date": "2025-01-03", "close": 25.42, "volume": 9514750.0}, {"date": "2025-01-06", "close": 25.64, "volume": 9244136.0}, {"date": "2025-01-07", "close": 25.51, "volume": 9142216.0}, {"date": "2025-01-08", "close": 25.92, "volume": 7218820.0}, {"date": "2025-01-10", "close": 25.79, "volume": 7846965.0}, {"date": "2025-01-13", "close": 25.63, "volume": 7151769.0}, {"date": "2025-01-14", "close": 26.0, "volume": 6944752.0}, {"date": "2025-01-15", "close": 26.02, "volume": 7779933.0}, {"date": "2025-01-16", "close": 26.44, "volume": 5604505.0}, {"date": "2025-01-17", "close": 27.17, "volume": 9185907.0}, {"date": "2025-01-21", "close": 27.04, "volume": 7719583.0}, {"date": "2025-01-22", "close": 26.26, "volume": 8042544.0}, {"date": "2025-01-23", "close": 26.42, "volume": 5734053.0}, {"date": "2025-01-24", "close": 25.68, "volume": 8864075.0}, {"date": "2025-01-27", "close": 26.39, "volume": 10294020.0}, {"date": "2025-01-28", "close": 28.44, "volume": 19625790.0}, {"date": "2025-01-29", "close": 28.46, "volume": 8964597.0}, {"date": "2025-01-30", "close": 29.07, "volume": 6786657.0}, {"date": "2025-01-31", "close": 28.35, "volume": 7064906.0}, {"date": "2025-02-03", "close": 27.66, "volume": 9267025.0}, {"date": "2025-02-04", "close": 27.89, "volume": 6419276.0}, {"date": "2025-02-05", "close": 28.13, "volume": 5649241.0}, {"date": "2025-02-06", "close": 28.28, "volume": 5935142.0}, {"date": "2025-02-07", "close": 27.33, "volume": 9039524.0}, {"date": "2025-02-10", "close": 26.49, "volume": 7868952.0}, {"date": "2025-02-11", "close": 26.19, "volume": 8367185.0}, {"date": "2025-02-12", "close": 26.23, "volume": 6157896.0}, {"date": "2025-02-13", "close": 26.33, "volume": 8223145.0}, {"date": "2025-02-14", "close": 26.38, "volume": 5563354.0}, {"date": "2025-02-18", "close": 27.2, "volume": 13003340.0}, {"date": "2025-02-19", "close": 27.0, "volume": 7381874.0}, {"date": "2025-02-20", "close": 25.68, "volume": 22246560.0}, {"date": "2025-02-21", "close": 24.11, "volume": 15832530.0}, {"date": "2025-02-24", "close": 24.85, "volume": 11119390.0}, {"date": "2025-02-25", "close": 24.59, "volume": 9813564.0}, {"date": "2025-02-26", "close": 25.05, "volume": 12088070.0}, {"date": "2025-02-27", "close": 23.72, "volume": 25828120.0}, {"date": "2025-02-28", "close": 22.72, "volume": 24852360.0}, {"date": "2025-03-03", "close": 21.95, "volume": 17260500.0}, {"date": "2025-03-04", "close": 21.13, "volume": 33226080.0}, {"date": "2025-03-05", "close": 21.3, "volume": 14037550.0}, {"date": "2025-03-06", "close": 20.0, "volume": 18142290.0}, {"date": "2025-03-07", "close": 20.06, "volume": 18214030.0}, {"date": "2025-03-10", "close": 18.74, "volume": 19677440.0}, {"date": "2025-03-11", "close": 18.77, "volume": 19919140.0}, {"date": "2025-03-12", "close": 19.01, "volume": 21344260.0}, {"date": "2025-03-13", "close": 18.53, "volume": 11901950.0}, {"date": "2025-03-14", "close": 19.19, "volume": 11002760.0}, {"date": "2025-03-17", "close": 20.04, "volume": 22132980.0}, {"date": "2025-03-18", "close": 19.07, "volume": 18652300.0}, {"date": "2025-03-19", "close": 19.84, "volume": 14923930.0}, {"date": "2025-03-20", "close": 20.09, "volume": 12848500.0}, {"date": "2025-03-21", "close": 20.4, "volume": 19959710.0}, {"date": "2025-03-24", "close": 20.69, "volume": 14231670.0}, {"date": "2025-03-25", "close": 20.47, "volume": 10935110.0}, {"date": "2025-03-26", "close": 20.22, "volume": 7875696.0}, {"date": "2025-03-27", "close": 19.89, "volume": 6933342.0}, {"date": "2025-03-28", "close": 19.15, "volume": 9885899.0}, {"date": "2025-03-31", "close": 18.96, "volume": 9994334.0}, {"date": "2025-04-01", "close": 19.06, "volume": 7311341.0}, {"date": "2025-04-02", "close": 19.5, "volume": 13937420.0}, {"date": "2025-04-03", "close": 16.31, "volume": 29515390.0}, {"date": "2025-04-04", "close": 15.69, "volume": 19510100.0}, {"date": "2025-04-07", "close": 15.5, "volume": 23353780.0}, {"date": "2025-04-08", "close": 15.54, "volume": 18894870.0}, {"date": "2025-04-09", "close": 18.39, "volume": 30254780.0}, {"date": "2025-04-10", "close": 16.69, "volume": 19764490.0}, {"date": "2025-04-11", "close": 16.32, "volume": 15522620.0}, {"date": "2025-04-14", "close": 16.3, "volume": 18691540.0}, {"date": "2025-04-15", "close": 16.31, "volume": 17487080.0}, {"date": "2025-04-16", "close": 16.09, "volume": 13154800.0}, {"date": "2025-04-17", "close": 16.38, "volume": 9761545.0}, {"date": "2025-04-21", "close": 16.05, "volume": 12452640.0}, {"date": "2025-04-22", "close": 16.61, "volume": 10740940.0}, {"date": "2025-04-23", "close": 17.0, "volume": 18243100.0}, {"date": "2025-04-24", "close": 17.15, "volume": 15301210.0}, {"date": "2025-04-25", "close": 17.23, "volume": 10184830.0}, {"date": "2025-04-28", "close": 17.44, "volume": 12812740.0}, {"date": "2025-04-29", "close": 17.38, "volume": 17782360.0}, {"date": "2025-04-30", "close": 16.03, "volume": 33033970.0}, {"date": "2025-05-01", "close": 16.26, "volume": 19853050.0}, {"date": "2025-05-02", "close": 17.37, "volume": 25980930.0}, {"date": "2025-05-05", "close": 17.37, "volume": 17882650.0}, {"date": "2025-05-06", "close": 17.27, "volume": 10670440.0}, {"date": "2025-05-07", "close": 17.31, "volume": 9640167.0}, {"date": "2025-05-08", "close": 17.88, "volume": 13639140.0}, {"date": "2025-05-09", "close": 17.7, "volume": 9773023.0}, {"date": "2025-05-12", "close": 19.15, "volume": 22948770.0}, {"date": "2025-05-13", "close": 19.34, "volume": 21521250.0}, {"date": "2025-05-14", "close": 19.44, "volume": 15556850.0}, {"date": "2025-05-15", "close": 19.09, "volume": 11175380.0}, {"date": "2025-05-16", "close": 19.27, "volume": 10445570.0}, {"date": "2025-05-19", "close": 18.91, "volume": 13147790.0}, {"date": "2025-05-20", "close": 18.17, "volume": 14922430.0}, {"date": "2025-05-21", "close": 17.22, "volume": 15027710.0}, {"date": "2025-05-22", "close": 17.44, "volume": 11880160.0}, {"date": "2025-05-23", "close": 17.32, "volume": 7429696.0}, {"date": "2025-05-27", "close": 18.09, "volume": 16507370.0}, {"date": "2025-05-28", "close": 17.54, "volume": 10977520.0}, {"date": "2025-05-29", "close": 17.6, "volume": 9195905.0}, {"date": "2025-05-30", "close": 17.65, "volume": 10748650.0}, {"date": "2025-06-02", "close": 17.67, "volume": 9819737.0}, {"date": "2025-06-03", "close": 18.28, "volume": 11680270.0}, {"date": "2025-06-04", "close": 18.4, "volume": 16505760.0}, {"date": "2025-06-05", "close": 19.35, "volume": 28091730.0}, {"date": "2025-06-06", "close": 19.56, "volume": 14742820.0}, {"date": "2025-06-09", "close": 19.59, "volume": 15397580.0}, {"date": "2025-06-10", "close": 19.74, "volume": 12526470.0}, {"date": "2025-06-11", "close": 19.08, "volume": 15549360.0}, {"date": "2025-06-12", "close": 18.72, "volume": 10845210.0}, {"date": "2025-06-13", "close": 17.78, "volume": 17278000.0}, {"date": "2025-06-16", "close": 18.55, "volume": 13101620.0}, {"date": "2025-06-17", "close": 18.13, "volume": 12367840.0}, {"date": "2025-06-18", "close": 18.39, "volume": 13195330.0}, {"date": "2025-06-20", "close": 18.86, "volume": 14736030.0}, {"date": "2025-06-23", "close": 18.6, "volume": 31785140.0}, {"date": "2025-06-24", "close": 19.4, "volume": 28488350.0}, {"date": "2025-06-25", "close": 19.02, "volume": 12966780.0}, {"date": "2025-06-26", "close": 19.46, "volume": 14388030.0}, {"date": "2025-06-27", "close": 20.18, "volume": 17346800.0}, {"date": "2025-06-30", "close": 20.28, "volume": 14436490.0}, {"date": "2025-07-01", "close": 20.98, "volume": 19604370.0}, {"date": "2025-07-02", "close": 21.37, "volume": 18909670.0}, {"date": "2025-07-03", "close": 21.98, "volume": 10912990.0}, {"date": "2025-07-07", "close": 21.45, "volume": 14561870.0}, {"date": "2025-07-08", "close": 21.64, "volume": 15248310.0}, {"date": "2025-07-09", "close": 21.96, "volume": 10690710.0}, {"date": "2025-07-10", "close": 23.15, "volume": 19817540.0}, {"date": "2025-07-11", "close": 22.62, "volume": 10950850.0}, {"date": "2025-07-14", "close": 23.27, "volume": 13471140.0}, {"date": "2025-07-15", "close": 22.74, "volume": 14698350.0}, {"date": "2025-07-16", "close": 23.05, "volume": 17115180.0}, {"date": "2025-07-17", "close": 23.6, "volume": 12123410.0}, {"date": "2025-07-18", "close": 23.59, "volume": 8903779.0}, {"date": "2025-07-21", "close": 23.19, "volume": 11727520.0}, {"date": "2025-07-22", "close": 23.6, "volume": 17029480.0}, {"date": "2025-07-23", "close": 24.32, "volume": 14824460.0}, {"date": "2025-07-24", "close": 23.5, "volume": 12064080.0}, {"date": "2025-07-25", "close": 23.82, "volume": 9160344.0}, {"date": "2025-07-28", "close": 23.88, "volume": 13968700.0}, {"date": "2025-07-29", "close": 23.41, "volume": 16225790.0}, {"date": "2025-07-30", "close": 23.4, "volume": 15354930.0}, {"date": "2025-07-31", "close": 25.56, "volume": 40679280.0}, {"date": "2025-08-01", "close": 24.5, "volume": 21122040.0}, {"date": "2025-08-04", "close": 25.34, "volume": 16998180.0}, {"date": "2025-08-05", "close": 25.0, "volume": 11242840.0}, {"date": "2025-08-06", "close": 24.81, "volume": 10431080.0}, {"date": "2025-08-07", "close": 24.47, "volume": 15433200.0}, {"date": "2025-08-08", "close": 24.0, "volume": 12286730.0}, {"date": "2025-08-11", "close": 23.73, "volume": 11320880.0}, {"date": "2025-08-12", "close": 24.24, "volume": 14483460.0}, {"date": "2025-08-13", "close": 24.76, "volume": 12511680.0}, {"date": "2025-08-14", "close": 24.36, "volume": 10984320.0}, {"date": "2025-08-15", "close": 24.3, "volume": 9341134.0}, {"date": "2025-08-18", "close": 24.58, "volume": 12343180.0}, {"date": "2025-08-19", "close": 24.43, "volume": 12209090.0}, {"date": "2025-08-20", "close": 23.85, "volume": 14377770.0}, {"date": "2025-08-21", "close": 23.36, "volume": 13258940.0}, {"date": "2025-08-22", "close": 25.05, "volume": 20636000.0}, {"date": "2025-08-25", "close": 24.64, "volume": 10449400.0}, {"date": "2025-08-26", "close": 24.76, "volume": 12351500.0}, {"date": "2025-08-27", "close": 24.88, "volume": 9371414.0}, {"date": "2025-08-28", "close": 25.39, "volume": 13889720.0}, {"date": "2025-08-29", "close": 24.84, "volume": 11885180.0}, {"date": "2025-09-02", "close": 24.72, "volume": 12961280.0}, {"date": "2025-09-03", "close": 25.34, "volume": 16679470.0}, {"date": "2025-09-04", "close": 25.59, "volume": 16213830.0}, {"date": "2025-09-05", "close": 25.66, "volume": 14682640.0}, {"date": "2025-09-08", "close": 24.53, "volume": 32897980.0}, {"date": "2025-09-09", "close": 25.37, "volume": 40338860.0}, {"date": "2025-09-10", "close": 25.43, "volume": 18502600.0}, {"date": "2025-09-11", "close": 26.94, "volume": 21974370.0}, {"date": "2025-09-12", "close": 26.65, "volume": 14845180.0}, {"date": "2025-09-15", "close": 26.01, "volume": 15266630.0}, {"date": "2025-09-16", "close": 25.58, "volume": 14591430.0}, {"date": "2025-09-17", "close": 25.38, "volume": 16355440.0}, {"date": "2025-09-18", "close": 25.41, "volume": 13962380.0}, {"date": "2025-09-19", "close": 25.23, "volume": 14268780.0}, {"date": "2025-09-22", "close": 25.39, "volume": 12022270.0}, {"date": "2025-09-23", "close": 25.57, "volume": 8429238.0}, {"date": "2025-09-24", "close": 25.23, "volume": 6986569.0}, {"date": "2025-09-25", "close": 25.0, "volume": 9459221.0}, {"date": "2025-09-26", "close": 25.04, "volume": 13124690.0}, {"date": "2025-09-29", "close": 24.75, "volume": 20722710.0}, {"date": "2025-09-30", "close": 24.63, "volume": 12026700.0}, {"date": "2025-10-01", "close": 24.19, "volume": 13227380.0}, {"date": "2025-10-02", "close": 24.57, "volume": 10171460.0}, {"date": "2025-10-03", "close": 24.32, "volume": 9798707.0}, {"date": "2025-10-06", "close": 24.1, "volume": 11158430.0}, {"date": "2025-10-07", "close": 23.9, "volume": 10501400.0}, {"date": "2025-10-08", "close": 23.68, "volume": 10338870.0}, {"date": "2025-10-09", "close": 23.29, "volume": 10982990.0}, {"date": "2025-10-10", "close": 22.45, "volume": 13809570.0}, {"date": "2025-10-13", "close": 23.04, "volume": 9737508.0}, {"date": "2025-10-14", "close": 23.75, "volume": 10541640.0}, {"date": "2025-10-15", "close": 23.58, "volume": 9843240.0}, {"date": "2025-10-16", "close": 22.85, "volume": 10737200.0}, {"date": "2025-10-17", "close": 22.94, "volume": 10868950.0}, {"date": "2025-10-20", "close": 23.25, "volume": 9114615.0}, {"date": "2025-10-21", "close": 23.92, "volume": 13591780.0}, {"date": "2025-10-22", "close": 23.63, "volume": 19261870.0}, {"date": "2025-10-23", "close": 23.48, "volume": 23340340.0}, {"date": "2025-10-24", "close": 23.47, "volume": 14233820.0}, {"date": "2025-10-27", "close": 23.51, "volume": 17980110.0}, {"date": "2025-10-28", "close": 22.35, "volume": 22753480.0}, {"date": "2025-10-29", "close": 22.22, "volume": 16564350.0}, {"date": "2025-10-30", "close": 22.22, "volume": 16756930.0}, {"date": "2025-10-31", "close": 22.42, "volume": 16180810.0}, {"date": "2025-11-03", "close": 22.18, "volume": 27938600.0}, {"date": "2025-11-04", "close": 18.79, "volume": 58592070.0}, {"date": "2025-11-05", "close": 18.61, "volume": 33394540.0}, {"date": "2025-11-06", "close": 18.24, "volume": 23798310.0}, {"date": "2025-11-07", "close": 19.07, "volume": 25574680.0}, {"date": "2025-11-10", "close": 19.04, "volume": 26280040.0}, {"date": "2025-11-11", "close": 18.82, "volume": 13950100.0}, {"date": "2025-11-12", "close": 18.94, "volume": 14649480.0}, {"date": "2025-11-13", "close": 18.56, "volume": 14657380.0}, {"date": "2025-11-14", "close": 18.29, "volume": 10177540.0}, {"date": "2025-11-17", "close": 17.53, "volume": 15370980.0}, {"date": "2025-11-18", "close": 17.84, "volume": 14192220.0}, {"date": "2025-11-19", "close": 17.78, "volume": 10948680.0}, {"date": "2025-11-20", "close": 17.5, "volume": 15222970.0}, {"date": "2025-11-21", "close": 18.2, "volume": 14461060.0}, {"date": "2025-11-24", "close": 17.75, "volume": 19034030.0}, {"date": "2025-11-25", "close": 18.35, "volume": 17977610.0}, {"date": "2025-11-26", "close": 18.33, "volume": 11092800.0}, {"date": "2025-11-28", "close": 18.46, "volume": 5851525.0}, {"date": "2025-12-01", "close": 18.57, "volume": 12652530.0}, {"date": "2025-12-02", "close": 18.43, "volume": 13523330.0}, {"date": "2025-12-03", "close": 18.83, "volume": 15243870.0}, {"date": "2025-12-04", "close": 18.8, "volume": 15648880.0}, {"date": "2025-12-05", "close": 18.92, "volume": 12754270.0}, {"date": "2025-12-08", "close": 19.11, "volume": 16433780.0}, {"date": "2025-12-09", "close": 18.72, "volume": 19649570.0}, {"date": "2025-12-10", "close": 19.24, "volume": 24864980.0}, {"date": "2025-12-11", "close": 20.55, "volume": 27382700.0}, {"date": "2025-12-12", "close": 20.86, "volume": 22198050.0}, {"date": "2025-12-15", "close": 21.65, "volume": 22292660.0}, {"date": "2025-12-16", "close": 21.54, "volume": 19447490.0}, {"date": "2025-12-17", "close": 21.54, "volume": 19993670.0}, {"date": "2025-12-18", "close": 21.63, "volume": 18262310.0}, {"date": "2025-12-19", "close": 23.04, "volume": 29116700.0}, {"date": "2025-12-22", "close": 24.27, "volume": 20066360.0}, {"date": "2025-12-23", "close": 23.11, "volume": 13677210.0}, {"date": "2025-12-24", "close": 23.17, "volume": 4279949.0}, {"date": "2025-12-26", "close": 22.81, "volume": 8498866.0}, {"date": "2025-12-29", "close": 22.41, "volume": 9245397.0}, {"date": "2025-12-30", "close": 22.43, "volume": 7300674.0}, {"date": "2025-12-31", "close": 22.32, "volume": 6492985.0}, {"date": "2026-01-02", "close": 22.78, "volume": 8573137.0}, {"date": "2026-01-05", "close": 22.58, "volume": 15549840.0}, {"date": "2026-01-06", "close": 23.8, "volume": 19598330.0}, {"date": "2026-01-07", "close": 24.42, "volume": 14503740.0}, {"date": "2026-01-08", "close": 24.37, "volume": 16639650.0}, {"date": "2026-01-09", "close": 24.53, "volume": 19388120.0}, {"date": "2026-01-12", "close": 24.34, "volume": 16428370.0}, {"date": "2026-01-13", "close": 23.82, "volume": 22282470.0}, {"date": "2026-01-14", "close": 23.09, "volume": 17634630.0}, {"date": "2026-01-15", "close": 22.87, "volume": 18953900.0}, {"date": "2026-01-16", "close": 22.01, "volume": 22726970.0}, {"date": "2026-01-20", "close": 20.37, "volume": 30227610.0}, {"date": "2026-01-21", "close": 20.87, "volume": 19668910.0}, {"date": "2026-01-22", "close": 20.82, "volume": 17769280.0}, {"date": "2026-01-23", "close": 20.93, "volume": 21724520.0}, {"date": "2026-01-26", "close": 20.79, "volume": 12797140.0}, {"date": "2026-01-27", "close": 20.86, "volume": 12155200.0}, {"date": "2026-01-28", "close": 20.79, "volume": 21764490.0}, {"date": "2026-01-29", "close": 22.92, "volume": 31960830.0}, {"date": "2026-01-30", "close": 21.96, "volume": 17565890.0}, {"date": "2026-02-02", "close": 23.64, "volume": 20809850.0}, {"date": "2026-02-03", "close": 22.51, "volume": 24890660.0}, {"date": "2026-02-04", "close": 22.29, "volume": 31619900.0}, {"date": "2026-02-05", "close": 21.7, "volume": 16723720.0}, {"date": "2026-02-06", "close": 23.32, "volume": 20033810.0}, {"date": "2026-02-09", "close": 22.85, "volume": 13582140.0}, {"date": "2026-02-10", "close": 23.56, "volume": 29854300.0}, {"date": "2026-02-11", "close": 22.95, "volume": 16555310.0}, {"date": "2026-02-12", "close": 23.25, "volume": 21931130.0}, {"date": "2026-02-13", "close": 21.49, "volume": 41396850.0}, {"date": "2026-02-17", "close": 24.1, "volume": 60454000.0}, {"date": "2026-02-18", "close": 24.35, "volume": 26767430.0}, {"date": "2026-02-19", "close": 23.74, "volume": 17662570.0}, {"date": "2026-02-20", "close": 24.31, "volume": 16233920.0}, {"date": "2026-02-23", "close": 23.49, "volume": 16294360.0}, {"date": "2026-02-24", "close": 23.96, "volume": 12937180.0}, {"date": "2026-02-25", "close": 23.81, "volume": 13996560.0}, {"date": "2026-02-26", "close": 25.02, "volume": 19652980.0}, {"date": "2026-02-27", "close": 24.79, "volume": 25518290.0}, {"date": "2026-03-02", "close": 22.18, "volume": 46523920.0}, {"date": "2026-03-03", "close": 21.27, "volume": 35127830.0}, {"date": "2026-03-04", "close": 21.11, "volume": 29742390.0}, {"date": "2026-03-05", "close": 20.92, "volume": 25681400.0}, {"date": "2026-03-06", "close": 20.05, "volume": 24890440.0}, {"date": "2026-03-09", "close": 20.71, "volume": 30044720.0}, {"date": "2026-03-10", "close": 20.35, "volume": 25144150.0}, {"date": "2026-03-11", "close": 20.45, "volume": 15927200.0}, {"date": "2026-03-12", "close": 19.46, "volume": 30514910.0}, {"date": "2026-03-13", "close": 18.87, "volume": 19604110.0}, {"date": "2026-03-16", "close": 19.84, "volume": 22927680.0}, {"date": "2026-03-17", "close": 20.27, "volume": 17461050.0}, {"date": "2026-03-18", "close": 19.8, "volume": 16681220.0}, {"date": "2026-03-19", "close": 19.64, "volume": 16389350.0}, {"date": "2026-03-20", "close": 18.95, "volume": 23681420.0}, {"date": "2026-03-23", "close": 20.12, "volume": 24241900.0}, {"date": "2026-03-24", "close": 19.66, "volume": 12875620.0}, {"date": "2026-03-25", "close": 20.22, "volume": 16653810.0}, {"date": "2026-03-26", "close": 19.85, "volume": 17203800.0}, {"date": "2026-03-27", "close": 18.49, "volume": 24193840.0}, {"date": "2026-03-30", "close": 17.65, "volume": 22927950.0}, {"date": "2026-03-31", "close": 18.7, "volume": 28322110.0}, {"date": "2026-04-01", "close": 19.38, "volume": 26508760.0}, {"date": "2026-04-02", "close": 18.93, "volume": 24192340.0}, {"date": "2026-04-06", "close": 19.37, "volume": 18431300.0}, {"date": "2026-04-07", "close": 18.73, "volume": 24807010.0}, {"date": "2026-04-08", "close": 20.16, "volume": 30201130.0}, {"date": "2026-04-09", "close": 19.96, "volume": 15809280.0}, {"date": "2026-04-10", "close": 19.96, "volume": 11672060.0}, {"date": "2026-04-13", "close": 20.26, "volume": 17184810.0}, {"date": "2026-04-14", "close": 21.09, "volume": 16544160.0}, {"date": "2026-04-15", "close": 21.12, "volume": 9464803.0}, {"date": "2026-04-16", "close": 20.03, "volume": 22168570.0}, {"date": "2026-04-17", "close": 20.99, "volume": 31605190.0}, {"date": "2026-04-20", "close": 20.26, "volume": 28853630.0}, {"date": "2026-04-21", "close": 19.33, "volume": 19333190.0}, {"date": "2026-04-22", "close": 19.03, "volume": 16390840.0}, {"date": "2026-04-23", "close": 18.42, "volume": 17057660.0}, {"date": "2026-04-24", "close": 18.51, "volume": 15010470.0}, {"date": "2026-04-27", "close": 18.19, "volume": 12400090.0}, {"date": "2026-04-28", "close": 17.79, "volume": 16620070.0}, {"date": "2026-04-29", "close": 17.77, "volume": 20453800.0}, {"date": "2026-04-30", "close": 18.18, "volume": 20771120.0}, {"date": "2026-05-01", "close": 18.81, "volume": 31697780.0}, {"date": "2026-05-04", "close": 17.2, "volume": 58800540.0}, {"date": "2026-05-05", "close": 16.94, "volume": 33595120.0}, {"date": "2026-05-06", "close": 17.75, "volume": 31485230.0}, {"date": "2026-05-07", "close": 17.22, "volume": 25297220.0}, {"date": "2026-05-08", "close": 17.08, "volume": 17712860.0}, {"date": "2026-05-11", "close": 16.58, "volume": 30594360.0}, {"date": "2026-05-12", "close": 16.0, "volume": 21474120.0}, {"date": "2026-05-13", "close": 16.06, "volume": 20995350.0}, {"date": "2026-05-14", "close": 15.93, "volume": 22611970.0}, {"date": "2026-05-15", "close": 15.52, "volume": 23679480.0}, {"date": "2026-05-18", "close": 15.26, "volume": 20961100.0}, {"date": "2026-05-19", "close": 14.79, "volume": 21102120.0}, {"date": "2026-05-20", "close": 16.03, "volume": 33455940.0}, {"date": "2026-05-21", "close": 16.47, "volume": 28589270.0}, {"date": "2026-05-22", "close": 16.3, "volume": 18965500.0}, {"date": "2026-05-26", "close": 17.1, "volume": 22823780.0}, {"date": "2026-05-27", "close": 18.15, "volume": 30867230.0}, {"date": "2026-05-28", "close": 18.28, "volume": 26176060.0}, {"date": "2026-05-29", "close": 18.34, "volume": 19458420.0}, {"date": "2026-06-01", "close": 18.06, "volume": 17954930.0}, {"date": "2026-06-02", "close": 18.13, "volume": 15030630.0}, {"date": "2026-06-03", "close": 18.15, "volume": 25264660.0}, {"date": "2026-06-04", "close": 19.13, "volume": 26857050.0}, {"date": "2026-06-05", "close": 18.75, "volume": 17128160.0}, {"date": "2026-06-08", "close": 18.55, "volume": 19336700.0}, {"date": "2026-06-09", "close": 19.03, "volume": 17947280.0}, {"date": "2026-06-10", "close": 17.92, "volume": 18292800.0}, {"date": "2026-06-11", "close": 19.06, "volume": 23234730.0}, {"date": "2026-06-12", "close": 19.43, "volume": 18440930.0}, {"date": "2026-06-15", "close": 20.14, "volume": 23959640.0}, {"date": "2026-06-16", "close": 20.33, "volume": 19641060.0}, {"date": "2026-06-17", "close": 19.83, "volume": 19433240.0}, {"date": "2026-06-18", "close": 20.44, "volume": 21269230.0}, {"date": "2026-06-22", "close": 20.04, "volume": 14224420.0}, {"date": "2026-06-23", "close": 20.39, "volume": 18338330.0}, {"date": "2026-06-24", "close": 21.01, "volume": 24174470.0}, {"date": "2026-06-25", "close": 20.98, "volume": 17037880.0}, {"date": "2026-06-26", "close": 21.24, "volume": 26202940.0}, {"date": "2026-06-29", "close": 21.92, "volume": 24477790.0}, {"date": "2026-06-30", "close": 21.11, "volume": 16303260.0}, {"date": "2026-07-01", "close": 20.67, "volume": 14805480.0}, {"date": "2026-07-02", "close": 19.78, "volume": 15328520.0}, {"date": "2026-07-06", "close": 19.26, "volume": 13719360.0}, {"date": "2026-07-07", "close": 18.83, "volume": 11752470.0}, {"date": "2026-07-08", "close": 18.47, "volume": 19870000.0}, {"date": "2026-07-09", "close": 19.76, "volume": 17591860.0}, {"date": "2026-07-10", "close": 19.61, "volume": 9541913.0}, {"date": "2026-07-13", "close": 19.63, "volume": 12471350.0}, {"date": "2026-07-14", "close": 19.46, "volume": 8060247.0}, {"date": "2026-07-15", "close": 19.73, "volume": 11932610.0}, {"date": "2026-07-16", "close": 19.61, "volume": 7113366.0}, {"date": "2026-07-17", "close": 19.46, "volume": 9945192.0}, {"date": "2026-07-20", "close": 19.49, "volume": 13031340.0}, {"date": "2026-07-21", "close": 19.45, "volume": 10537580.0}, {"date": "2026-07-22", "close": 19.33, "volume": 8146188.0}, {"date": "2026-07-23", "close": 18.71, "volume": 13284580.0}, {"date": "2026-07-24", "close": 19.37, "volume": 13111480.0}, {"date": "2026-07-27", "close": 20.03, "volume": 17313640.0}, {"date": "2026-07-28", "close": 21.22, "volume": 21760240.0}, {"date": "2026-07-29", "close": 20.75, "volume": 17460660.0}, {"date": "2026-07-30", "close": 18.72, "volume": 36505850.0}, {"date": "2026-07-31", "close": 18.53, "volume": 19880190.0}, {"date": "2026-08-03", "close": 19.76, "volume": 19516480.0}, {"date": "2026-08-04", "close": 20.07, "volume": 18963240.0}, {"date": "2026-08-05", "close": 20.3, "volume": 11751940.0}, {"date": "2026-08-06", "close": 19.37, "volume": 10280360.0}, {"date": "2026-08-07", "close": 19.25, "volume": 14430310.0}], "refreshing": true}