{"ticker": "VSAT", "overview": {"cik": "797721", "ticker": "VSAT", "name": "VIASAT INC", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428940", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010318", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420461", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420453", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420434", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420431", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420427", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420419", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010137", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414124", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009901", "price_sensitive": false}, {"form": "11-K", "date": "2026-09-25", "title": "Form 11-K", "accession": "0001193125-26-402703", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399422", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396685", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396677", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396666", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396664", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009692", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395543", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391905", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385303", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385298", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385295", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385289", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385283", "price_sensitive": false}]}, "description": "VIASAT INC trades as VSAT on the NASDAQ and is registered in the United States, classified under Communications Services, NEC (SIC 4899). Privy Trades holds 1,541 insider filings for the company, from November 2003 to October 2026. Across those, 42 insiders disclosed 30 open-market purchases totalling $160.24M against 654 sales totalling $839.19M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 160239195.63, "sell_n": 654, "sell_sum": 839187115.4725, "net": -678947919.8425, "insiders": 42, "first_date": "2003-11-11", "last_date": "2026-10-20"}, "metrics": {"ticker": "VSAT", "has_prices": true, "as_of": "2026-08-17", "last": 81.41, "prev_close": 82.87, "change": -1.460000000000008, "change_pct": -0.017617955834439578, "session_volume": 1578461.0, "vwap_5": 83.72084321897545, "vwap_20": 79.61050626186251, "vwap_60": 74.40155127481954, "vwap_250": 49.83697314236182, "high_52w": 89.81, "low_52w": 30.35, "avg_volume_20": 2047813.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-428940", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Garrett L. Chase", "who_key": "Chase Garrett L.", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 235429.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO trims $235K of VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1832377/000119312526428940/0001193125-26-428940-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19666}, {"id": "0001193125-26-420461", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Craig Andrew Miller", "who_key": "Miller Craig Andrew", "role": "SVP, Pres Viasat Government", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 851629.0234000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider trims $852K of VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1864468/000119312526420461/0001193125-26-420461-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-420453", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Benjamin Edward Palmer", "who_key": "Palmer Benjamin Edward", "role": "SVP, Pres Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992819/000119312526420453/0001193125-26-420453-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-420434", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Camellia E. FitzGerald", "who_key": "FitzGerald Camellia E", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104965/000119312526420434/0001193125-26-420434-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-420431", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Mark D. Dankberg", "who_key": "DANKBERG MARK D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1033482/000119312526420431/0001193125-26-420431-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-420427", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Girish Chandran", "who_key": "Chandran Girish", "role": "CTO, SVP Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706976/000119312526420427/0001193125-26-420427-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-420419", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Robert James Blair", "who_key": "Blair Robert James", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1684559/000119312526420419/0001193125-26-420419-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "HOUSE-2026-20035551-T4", "src": "CONGRESS", "ticker": "VSAT", "cik": "", "company": "VIASAT INC", "company_raw": "New\nS O: Morgan Stanley - Rollover IRA\nJT ViaSat, Inc. - Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson offloads VSAT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51346}, {"id": "0001193125-26-385303", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Jinhy Yoon", "who_key": "YOON JINHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774972/000119312526385303/0001193125-26-385303-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385298", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Theresa Wise", "who_key": "WISE THERESA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677728/000119312526385298/0001193125-26-385298-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385295", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "John P. Stenbit", "who_key": "STENBIT JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287579/000119312526385295/0001193125-26-385295-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385289", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Michael Paull", "who_key": "Paull Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882307/000119312526385289/0001193125-26-385289-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385283", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Sean Pak", "who_key": "Pak Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728260/000119312526385283/0001193125-26-385283-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385276", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "William Albert LaPlante", "who_key": "LaPlante William Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068716/000119312526385276/0001193125-26-385276-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385261", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Barbara L. Frenkel", "who_key": "Frenkel Barbara L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096988/000119312526385261/0001193125-26-385261-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385247", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Richard A. Baldridge", "who_key": "BALDRIDGE RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1229083/000119312526385247/0001193125-26-385247-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-385245", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Shekar G. Ayyar", "who_key": "Ayyar Shekar G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297901/000119312526385245/0001193125-26-385245-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87346}, {"id": "0001193125-26-383976", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Sean Pak", "who_key": "Pak Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 187150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728260/000119312526383976/0001193125-26-383976-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "0001193125-26-381930", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "John P. Stenbit", "who_key": "STENBIT JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47058.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "A director trims VSAT: $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1287579/000119312526381930/0001193125-26-381930-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "HOUSE-2026-20035370-T0", "src": "CONGRESS", "ticker": "VSAT", "cik": "", "company": "VIASAT INC", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nJT ViaSat, Inc. - Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson sells VSAT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035370.pdf", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95986}, {"id": "0001193125-26-363649", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Garrett L. Chase", "who_key": "Chase Garrett L.", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 299616.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO takes $300K off the table in VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1832377/000119312526363649/0001193125-26-363649-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107506}, {"id": "0001193125-26-357026", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Michael R. Kreller", "who_key": "Kreller Michael R", "role": "President, New Ventures", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 181137.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "President files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150577/000119312526357026/0001193125-26-357026-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "0001193125-26-357014", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Camellia E. FitzGerald", "who_key": "FitzGerald Camellia E", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109252.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104965/000119312526357014/0001193125-26-357014-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "0001193125-26-357019", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Benjamin Edward Palmer", "who_key": "Palmer Benjamin Edward", "role": "SVP, Pres Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 789025.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992819/000119312526357019/0001193125-26-357019-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "0001193125-26-357008", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Lisa L. Curran", "who_key": "Curran Lisa L", "role": "CO, Enterprise & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 479911.94999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135712/000119312526357008/0001193125-26-357008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "0001193125-26-354074", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "John P. Stenbit", "who_key": "STENBIT JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on VSAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287579/000119312526354074/0001193125-26-354074-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "0001193125-26-344702", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Richard A. Baldridge", "who_key": "BALDRIDGE RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18021561.1424, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Boardroom sells $18M of VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1229083/000119312526344702/0001193125-26-344702-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126226}, {"id": "0001193125-26-344667", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Robert James Blair", "who_key": "Blair Robert James", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2158673.3551999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider sells $2.2M of VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1684559/000119312526344667/0001193125-26-344667-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126226}, {"id": "0001193125-26-338271", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Theresa Wise", "who_key": "WISE THERESA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 211725.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member offloads $212K of VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312526338271/0001193125-26-338271-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130546}, {"id": "0001193125-26-335348", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "John P. Stenbit", "who_key": "STENBIT JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46483.35999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Boardroom sells $46K of VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312526335348/0001193125-26-335348-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131986}], "recent_buys": [{"id": "0000950170-24-106352", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Richard A. Baldridge", "who_key": "BALDRIDGE RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 820000.0, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $820K of VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000095017024106352/0000950170-24-106352-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125586}, {"id": "0001209191-21-064061", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Robert W. Johnson", "who_key": "JOHNSON ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66060.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "VSAT lands a director's $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919121064061/0001209191-21-064061-index.htm", "trade_date": "2021-11-10", "timestamp": "2021-11-10", "mins": 2618866}, {"id": "0001567619-20-013767", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Baupost Group llc/ma", "who_key": "BAUPOST GROUP LLC/MA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 100000007.01, "score": 75.3, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "VSAT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000156761920013767/0001567619-20-013767-index.htm", "trade_date": "2020-07-23", "timestamp": "2020-07-23", "mins": 3302866}, {"id": "0001209191-20-011917", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Richard A. Baldridge", "who_key": "BALDRIDGE RICHARD A", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1507911.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "4 insiders now buying VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919120011917/0001209191-20-011917-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523186}, {"id": "0001209191-17-048839", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 59780.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "4 insiders pile into VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919117048839/0001209191-17-048839-index.htm", "trade_date": "2017-08-11", "timestamp": "2017-08-11", "mins": 4853746}, {"id": "0001209191-15-066010", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29765.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "That makes 5 insiders into VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919115066010/0001209191-15-066010-index.htm", "trade_date": "2015-08-12", "timestamp": "2015-08-12", "mins": 5904946}, {"id": "0001209191-15-014285", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31490.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "That makes 5 insiders into VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919115014285/0001209191-15-014285-index.htm", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164146}, {"id": "0001209191-14-053635", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55010.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "That makes 5 insiders into VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114053635/0001209191-14-053635-index.htm", "trade_date": "2014-08-18", "timestamp": "2014-08-18", "mins": 6421906}, {"id": "0001209191-14-038377", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27100.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "5 insiders pile into VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114038377/0001209191-14-038377-index.htm", "trade_date": "2014-05-30", "timestamp": "2014-05-30", "mins": 6537106}, {"id": "0001209191-14-011189", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29859.5, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "5 insiders now buying VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114011189/0001209191-14-011189-index.htm", "trade_date": "2014-02-14", "timestamp": "2014-02-14", "mins": 6688306}, {"id": "0001209191-13-053277", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29035.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "That makes 5 insiders into VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919113053277/0001209191-13-053277-index.htm", "trade_date": "2013-11-19", "timestamp": "2013-11-19", "mins": 6813586}, {"id": "0001209191-13-052649", "src": "INSIDERS", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Bruce Leroy Dirks", "who_key": "Dirks Bruce Leroy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 61415.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider cluster: 5 buying VSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919113052649/0001209191-13-052649-index.htm", "trade_date": "2013-11-14", "timestamp": "2013-11-14", "mins": 6820786}], "institutional": [{"id": "13DG-0002100119-26-001239", "src": "13DG", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VSAT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001239-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002100121-26-000824", "src": "13DG", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VSAT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000824-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0000102909-26-002511", "src": "13DG", "ticker": "VSAT", "cik": "797721", "company": "VIASAT INC", "company_raw": "VIASAT INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSAT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002511-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ViaSat, Inc. - Common Stock", "new_value": "VIASAT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000797721", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000797721", "applied": 1, "detected_at": "2026-10-28T17:06:05.832039"}]}, "key_people": [{"who": "FPR Partners LLC", "who_key": "FPR PARTNERS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 55654751.03, "sold": 126121902.33250001, "net": -70467151.30250001, "trades": 16, "top_score": 62.9, "lean": "selling", "history": [{"action": "SELL", "amount": 7014165.8151, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619020000019/0001546190-20-000019-index.htm"}, {"action": "SELL", "amount": 9919087.5717, "date": "2020-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619020000016/0001546190-20-000016-index.htm"}, {"action": "SELL", "amount": 4872070.8326, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619020000015/0001546190-20-000015-index.htm"}, {"action": "SELL", "amount": 1867978.4340000001, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619019000011/0001546190-19-000011-index.htm"}, {"action": "SELL", "amount": 68724361.60000001, "date": "2013-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619013000010/0001546190-13-000010-index.htm"}, {"action": "SELL", "amount": 17978073.8627, "date": "2013-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619013000009/0001546190-13-000009-index.htm"}, {"action": "SELL", "amount": 15746164.2164, "date": "2013-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619013000008/0001546190-13-000008-index.htm"}, {"action": "BUY", "amount": 6838511.7688, "date": "2012-12-31", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000019/0001546190-12-000019-index.htm"}, {"action": "BUY", "amount": 3568766.1999999997, "date": "2012-11-30", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000018/0001546190-12-000018-index.htm"}, {"action": "BUY", "amount": 8972261.600000001, "date": "2012-11-12", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000016/0001546190-12-000016-index.htm"}, {"action": "BUY", "amount": 2666091.6, "date": "2012-11-02", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000014/0001546190-12-000014-index.htm"}, {"action": "BUY", "amount": 7919860.0, "date": "2012-10-12", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000013/0001546190-12-000013-index.htm"}, {"action": "BUY", "amount": 2376053.8559999997, "date": "2012-10-11", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000012/0001546190-12-000012-index.htm"}, {"action": "BUY", "amount": 3147862.202, "date": "2012-10-10", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000011/0001546190-12-000011-index.htm"}, {"action": "BUY", "amount": 12951669.500000002, "date": "2012-10-09", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000007/0001546190-12-000007-index.htm"}, {"action": "BUY", "amount": 7213674.3032, "date": "2012-10-08", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619012000006/0001546190-12-000006-index.htm"}], "latest": {"action": "SELL", "amount": 7014165.8151, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000154619020000019/0001546190-20-000019-index.htm"}}, {"who": "Mark D. Dankberg", "who_key": "DANKBERG MARK D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 111909386.1063, "net": -111909386.1063, "trades": 91, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25903223.987, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312526264582/0001193125-26-264582-index.htm"}, {"action": "SELL", "amount": 4033740.0000000005, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312526007714/0001193125-26-007714-index.htm"}, {"action": "SELL", "amount": 7018433.137, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312525322736/0001193125-25-322736-index.htm"}, {"action": "SELL", "amount": 13524119.36, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919119036178/0001209191-19-036178-index.htm"}, {"action": "SELL", "amount": 2072827.3400000003, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919118057717/0001209191-18-057717-index.htm"}, {"action": "SELL", "amount": 6090933.85, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919118057009/0001209191-18-057009-index.htm"}, {"action": "SELL", "amount": 1881000.0, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919117054878/0001209191-17-054878-index.htm"}, {"action": "SELL", "amount": 1824000.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919117054388/0001209191-17-054388-index.htm"}, {"action": "SELL", "amount": 1767000.0, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919117053219/0001209191-17-053219-index.htm"}, {"action": "SELL", "amount": 1713420.0, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919117052494/0001209191-17-052494-index.htm"}, {"action": "SELL", "amount": 1975925.0000000002, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116140459/0001209191-16-140459-index.htm"}, {"action": "SELL", "amount": 1964550.0, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116139183/0001209191-16-139183-index.htm"}, {"action": "SELL", "amount": 1960612.5, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116138399/0001209191-16-138399-index.htm"}, {"action": "SELL", "amount": 1975677.5, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116137338/0001209191-16-137338-index.htm"}, {"action": "SELL", "amount": 3125500.0, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919115071004/0001209191-15-071004-index.htm"}, {"action": "SELL", "amount": 3164596.36, "date": "2015-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919115070568/0001209191-15-070568-index.htm"}, {"action": "SELL", "amount": 3175927.27, "date": "2015-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919115070160/0001209191-15-070160-index.htm"}, {"action": "SELL", "amount": 2665200.0, "date": "2014-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114071903/0001209191-14-071903-index.htm"}, {"action": "SELL", "amount": 2619200.0, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114070769/0001209191-14-070769-index.htm"}, {"action": "SELL", "amount": 2840105.38, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114030869/0001209191-14-030869-index.htm"}, {"action": "SELL", "amount": 2905049.98, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114029917/0001209191-14-029917-index.htm"}, {"action": "SELL", "amount": 1281600.0, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919113043887/0001209191-13-043887-index.htm"}, {"action": "SELL", "amount": 1287236.2000000002, "date": "2013-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919113043088/0001209191-13-043088-index.htm"}, {"action": "SELL", "amount": 1355600.0, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919113042103/0001209191-13-042103-index.htm"}, {"action": "SELL", "amount": 1486450.0, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919112044301/0001209191-12-044301-index.htm"}], "latest": {"action": "SELL", "amount": 25903223.987, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312526264582/0001193125-26-264582-index.htm"}}, {"who": "Baupost Group llc/ma", "who_key": "BAUPOST GROUP LLC/MA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 100000007.01, "sold": 0, "net": 100000007.01, "trades": 1, "top_score": 75.3, "lean": "buying", "history": [{"action": "BUY", "amount": 100000007.01, "date": "2020-07-23", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000156761920013767/0001567619-20-013767-index.htm"}], "latest": {"action": "BUY", "amount": 100000007.01, "date": "2020-07-23", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000156761920013767/0001567619-20-013767-index.htm"}}, {"who": "Luxtopholding SARL Triton", "who_key": "TRITON LUXTOPHOLDING SARL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 89697695.8, "net": -89697695.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33750000.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000095017025019012/0000950170-25-019012-index.htm"}, {"action": "SELL", "amount": 55947695.8, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000095017024097343/0000950170-24-097343-index.htm"}], "latest": {"action": "SELL", "amount": 33750000.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000095017025019012/0000950170-25-019012-index.htm"}}, {"who": "Ontario Teachers Pension PLAN Board", "who_key": "ONTARIO TEACHERS PENSION PLAN BOARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 89697695.8, "net": -89697695.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33750000.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000199937125001557/0001999371-25-001557-index.htm"}, {"action": "SELL", "amount": 55947695.8, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000199937124010183/0001999371-24-010183-index.htm"}], "latest": {"action": "SELL", "amount": 33750000.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000199937125001557/0001999371-25-001557-index.htm"}}, {"who": "CPP Investment Board Private Holdings (4) Inc.", "who_key": "CPP Investment Board Private Holdings (4) Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 89697695.8, "net": -89697695.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33750000.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000110465925011668/0001104659-25-011668-index.htm"}, {"action": "SELL", "amount": 55947695.8, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000110465924089829/0001104659-24-089829-index.htm"}], "latest": {"action": "SELL", "amount": 33750000.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000110465925011668/0001104659-25-011668-index.htm"}}, {"who": "Richard A. Baldridge", "who_key": "BALDRIDGE RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2538018.25, "sold": 71651565.4674, "net": -69113547.2174, "trades": 31, "top_score": 65.0, "lean": "selling", "history": [{"action": "SELL", "amount": 18021561.1424, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1229083/000119312526344702/0001193125-26-344702-index.htm"}, {"action": "SELL", "amount": 1945732.2799999998, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312526259647/0001193125-26-259647-index.htm"}, {"action": "SELL", "amount": 3099900.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000119312525203563/0001193125-25-203563-index.htm"}, {"action": "BUY", "amount": 820000.0, "date": "2024-09-12", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000095017024106352/0000950170-24-106352-index.htm"}, {"action": "SELL", "amount": 96204.6, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919123046974/0001209191-23-046974-index.htm"}, {"action": "BUY", "amount": 1507911.0, "date": "2020-02-21", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919120011917/0001209191-20-011917-index.htm"}, {"action": "SELL", "amount": 10097300.0, "date": "2019-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919119033989/0001209191-19-033989-index.htm"}, {"action": "SELL", "amount": 6139328.739999999, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919119009813/0001209191-19-009813-index.htm"}, {"action": "SELL", "amount": 2004391.0, "date": "2018-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919118050790/0001209191-18-050790-index.htm"}, {"action": "SELL", "amount": 2097200.0, "date": "2017-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919117048657/0001209191-17-048657-index.htm"}, {"action": "SELL", "amount": 1309017.08, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116137650/0001209191-16-137650-index.htm"}, {"action": "SELL", "amount": 1702104.81, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116136946/0001209191-16-136946-index.htm"}, {"action": "SELL", "amount": 938175.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116136381/0001209191-16-136381-index.htm"}, {"action": "SELL", "amount": 188450.24, "date": "2016-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919116132892/0001209191-16-132892-index.htm"}, {"action": "SELL", "amount": 4183866.89, "date": "2015-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919115073445/0001209191-15-073445-index.htm"}, {"action": "SELL", "amount": 529323.2, "date": "2015-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919115072606/0001209191-15-072606-index.htm"}, {"action": "SELL", "amount": 2988185.22, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114069943/0001209191-14-069943-index.htm"}, {"action": "SELL", "amount": 3293902.1100000003, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919114030873/0001209191-14-030873-index.htm"}, {"action": "SELL", "amount": 3192944.4899999998, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919113029317/0001209191-13-029317-index.htm"}, {"action": "SELL", "amount": 1217200.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919112045848/0001209191-12-045848-index.htm"}, {"action": "SELL", "amount": 2284450.0, "date": "2011-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919111057192/0001209191-11-057192-index.htm"}, {"action": "SELL", "amount": 760773.125, "date": "2010-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919110059469/0001209191-10-059469-index.htm"}, {"action": "SELL", "amount": 365890.875, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919110058799/0001209191-10-058799-index.htm"}, {"action": "SELL", "amount": 366676.625, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919110058211/0001209191-10-058211-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000120919109058854/0001209191-09-058854-index.htm"}], "latest": {"action": "SELL", "amount": 18021561.1424, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1229083/000119312526344702/0001193125-26-344702-index.htm"}}, {"who": "Warburg Pincus (Cayman) Global Growth GP LLC", "who_key": "Warburg Pincus (Cayman) Global Growth GP LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 55947715.699999996, "net": -55947715.699999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55947715.699999996, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000095017024097346/0000950170-24-097346-index.htm"}], "latest": {"action": "SELL", "amount": 55947715.699999996, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/797721/000095017024097346/0000950170-24-097346-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -211725.0}, {"date": "2026-08-07", "net": -20180234.4976}, {"date": "2026-08-20", "net": -299616.4}, {"date": "2026-08-28", "net": -1001.0}, {"date": "2026-09-01", "net": -47058.75}, {"date": "2026-09-28", "net": -50001.0}, {"date": "2026-10-09", "net": -851629.0234000001}, {"date": "2026-10-20", "net": -235429.9}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428940", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010318", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420461", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420453", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420434", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420431", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420427", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420419", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010137", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414124", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009901", "price_sensitive": false}, {"form": "11-K", "date": "2026-09-25", "title": "Form 11-K", "accession": "0001193125-26-402703", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399422", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396685", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396677", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396666", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396664", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009692", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395543", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391905", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385303", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385298", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385295", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385289", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385283", "price_sensitive": false}], "performance": {"ticker": "VSAT", "has_prices": true, "summary": {"n": 32, "avg": 0.523080236575704, "win_rate": 1.0, "best": 6.911564625850342, "worst": 0.08517728605705147, "as_of": "2026-08-17"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2026-01-22", "score": 0.0, "ref_price": 44.23, "return": 0.8406059235812797}, {"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 10.29, "return": 6.911564625850342}, {"who": "BALDRIDGE RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 820000.0, "date": "2024-09-12", "score": 65.0, "ref_price": 15.02, "return": 4.420106524633821}, {"who": "JOHNSON ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66060.0, "date": "2021-11-10", "score": 40.5, "ref_price": 54.63, "return": 0.49020684605528086}, {"who": "BAUPOST GROUP LLC/MA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100000007.01, "date": "2020-07-23", "score": 75.3, "ref_price": 38.05, "return": 1.1395532194480946}, {"who": "BALDRIDGE RICHARD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 1507911.0, "date": "2020-02-21", "score": 60.3, "ref_price": 55.67, "return": 0.46236752290282007}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 59780.0, "date": "2017-08-11", "score": 42.2, "ref_price": 60.54, "return": 0.34473075652461177}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 29765.0, "date": "2015-08-12", "score": 38.5, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 31490.0, "date": "2015-02-13", "score": 38.9, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 55010.0, "date": "2014-08-18", "score": 42.8, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 27100.0, "date": "2014-05-30", "score": 40.9, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29859.5, "date": "2014-02-14", "score": 41.6, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29035.0, "date": "2013-11-19", "score": 41.6, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 61415.0, "date": "2013-11-14", "score": 45.7, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 31960.0, "date": "2013-09-06", "score": 42.6, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 32715.000000000004, "date": "2013-08-28", "score": 43.0, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33175.0, "date": "2013-08-21", "score": 43.4, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33980.0, "date": "2013-08-12", "score": 44.0, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33470.0, "date": "2013-08-09", "score": 44.7, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "Dirks Bruce Leroy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 144860.0, "date": "2013-05-22", "score": 48.5, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6838511.7688, "date": "2012-12-31", "score": 58.7, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3568766.1999999997, "date": "2012-11-30", "score": 55.3, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8972261.600000001, "date": "2012-11-12", "score": 60.5, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2666091.6, "date": "2012-11-02", "score": 53.7, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7919860.0, "date": "2012-10-12", "score": 59.9, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2376053.8559999997, "date": "2012-10-11", "score": 53.2, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3147862.202, "date": "2012-10-10", "score": 54.7, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12951669.500000002, "date": "2012-10-09", "score": 62.9, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "FPR PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7213674.3032, "date": "2012-10-08", "score": 59.4, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "BALDRIDGE RICHARD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 210107.25, "date": "2008-02-12", "score": 46.8, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "TARGOFF MICHAEL B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 784600.0, "date": "2005-02-10", "score": 53.4, "ref_price": 75.02, "return": 0.08517728605705147}, {"who": "TARGOFF MICHAEL B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 562144.84, "date": "2004-12-10", "score": 63.0, "ref_price": 75.02, "return": 0.08517728605705147}]}, "price_series": [{"date": "2016-08-08", "close": 75.02, "volume": 184815.0}, {"date": "2016-08-09", "close": 74.98, "volume": 249289.0}, {"date": "2016-08-10", "close": 74.75, "volume": 419068.0}, {"date": "2016-08-11", "close": 74.47, "volume": 171852.0}, {"date": "2016-08-12", "close": 74.33, "volume": 170722.0}, {"date": "2016-08-15", "close": 75.45, "volume": 307240.0}, {"date": "2016-08-16", "close": 75.53, "volume": 235594.0}, {"date": "2016-08-17", "close": 74.72, "volume": 115041.0}, {"date": "2016-08-18", "close": 75.0, "volume": 115544.0}, {"date": "2016-08-19", "close": 75.18, "volume": 147060.0}, {"date": "2016-08-22", "close": 74.94, "volume": 119959.0}, {"date": "2016-08-23", "close": 75.5, "volume": 127576.0}, {"date": "2016-08-24", "close": 74.87, "volume": 153147.0}, {"date": "2016-08-25", "close": 74.93, "volume": 117095.0}, {"date": "2016-08-26", "close": 74.49, "volume": 128216.0}, {"date": "2016-08-29", "close": 74.94, "volume": 122240.0}, {"date": "2016-08-30", "close": 74.94, "volume": 163183.0}, {"date": "2016-08-31", "close": 75.04, "volume": 233632.0}, {"date": "2016-09-01", "close": 75.58, "volume": 295820.0}, {"date": "2016-09-02", "close": 75.82, "volume": 199153.0}, {"date": "2016-09-06", "close": 75.25, "volume": 242579.0}, {"date": "2016-09-07", "close": 75.2, "volume": 183427.0}, {"date": "2016-09-08", "close": 75.1, "volume": 160305.0}, {"date": "2016-09-09", "close": 72.1, "volume": 288024.0}, {"date": "2016-09-12", "close": 73.23, "volume": 183535.0}, {"date": "2016-09-13", "close": 72.24, "volume": 160121.0}, {"date": "2016-09-14", "close": 72.1, "volume": 180743.0}, {"date": "2016-09-15", "close": 73.58, "volume": 258111.0}, {"date": "2016-09-16", "close": 72.13, "volume": 324597.0}, {"date": "2016-09-19", "close": 73.89, "volume": 208671.0}, {"date": "2016-09-20", "close": 72.92, "volume": 157312.0}, {"date": "2016-09-21", "close": 73.9, "volume": 104911.0}, {"date": "2016-09-22", "close": 75.31, "volume": 271497.0}, {"date": "2016-09-23", "close": 75.02, "volume": 99715.0}, {"date": "2016-09-26", "close": 74.56, "volume": 137819.0}, {"date": "2016-09-27", "close": 75.4, "volume": 128917.0}, {"date": "2016-09-28", "close": 75.79, "volume": 172767.0}, {"date": "2016-09-29", "close": 74.1, "volume": 152690.0}, {"date": "2016-09-30", "close": 74.65, "volume": 241490.0}, {"date": "2016-10-03", "close": 73.8, "volume": 235512.0}, {"date": "2016-10-04", "close": 72.73, "volume": 170358.0}, {"date": "2016-10-05", "close": 73.09, "volume": 217200.0}, {"date": "2016-10-06", "close": 74.2, "volume": 200255.0}, {"date": "2016-10-07", "close": 73.48, "volume": 193427.0}, {"date": "2016-10-10", "close": 74.22, "volume": 110459.0}, {"date": "2016-10-11", "close": 72.86, "volume": 151917.0}, {"date": "2016-10-12", "close": 72.63, "volume": 189358.0}, {"date": "2016-10-13", "close": 71.86, "volume": 252998.0}, {"date": "2016-10-14", "close": 72.26, "volume": 124030.0}, {"date": "2016-10-17", "close": 72.59, "volume": 145505.0}, {"date": "2016-10-18", "close": 73.05, "volume": 117836.0}, {"date": "2016-10-19", "close": 73.53, "volume": 101943.0}, {"date": "2016-10-20", "close": 72.98, "volume": 92541.0}, {"date": "2016-10-21", "close": 72.35, "volume": 80955.0}, {"date": "2016-10-24", "close": 72.78, "volume": 84656.0}, {"date": "2016-10-25", "close": 71.89, "volume": 113373.0}, {"date": "2016-10-26", "close": 71.49, "volume": 132063.0}, {"date": "2016-10-27", "close": 70.75, "volume": 95894.0}, {"date": "2016-10-28", "close": 70.46, "volume": 108429.0}, {"date": "2016-10-31", "close": 70.66, "volume": 160355.0}, {"date": "2016-11-01", "close": 69.28, "volume": 244134.0}, {"date": "2016-11-02", "close": 68.61, "volume": 200845.0}, {"date": "2016-11-03", "close": 68.64, "volume": 165208.0}, {"date": "2016-11-04", "close": 68.94, "volume": 199065.0}, {"date": "2016-11-07", "close": 70.05, "volume": 238745.0}, {"date": "2016-11-08", "close": 70.49, "volume": 229252.0}, {"date": "2016-11-09", "close": 78.45, "volume": 964912.0}, {"date": "2016-11-10", "close": 79.67, "volume": 792273.0}, {"date": "2016-11-11", "close": 81.15, "volume": 751726.0}, {"date": "2016-11-14", "close": 80.59, "volume": 502202.0}, {"date": "2016-11-15", "close": 80.79, "volume": 279242.0}, {"date": "2016-11-16", "close": 73.55, "volume": 1363326.0}, {"date": "2016-11-17", "close": 69.74, "volume": 1778064.0}, {"date": "2016-11-18", "close": 72.97, "volume": 4610300.0}, {"date": "2016-11-21", "close": 72.51, "volume": 845827.0}, {"date": "2016-11-22", "close": 72.29, "volume": 758445.0}, {"date": "2016-11-23", "close": 73.91, "volume": 619735.0}, {"date": "2016-11-25", "close": 74.81, "volume": 417671.0}, {"date": "2016-11-28", "close": 72.85, "volume": 564775.0}, {"date": "2016-11-29", "close": 72.41, "volume": 386340.0}, {"date": "2016-11-30", "close": 71.28, "volume": 427014.0}, {"date": "2016-12-01", "close": 70.51, "volume": 430180.0}, {"date": "2016-12-02", "close": 70.7, "volume": 421985.0}, {"date": "2016-12-05", "close": 71.14, "volume": 385394.0}, {"date": "2016-12-06", "close": 70.96, "volume": 402698.0}, {"date": "2016-12-07", "close": 70.91, "volume": 509857.0}, {"date": "2016-12-08", "close": 70.69, "volume": 534403.0}, {"date": "2016-12-09", "close": 69.08, "volume": 571264.0}, {"date": "2016-12-12", "close": 69.02, "volume": 435180.0}, {"date": "2016-12-13", "close": 69.74, "volume": 496610.0}, {"date": "2016-12-14", "close": 69.24, "volume": 274323.0}, {"date": "2016-12-15", "close": 69.37, "volume": 346881.0}, {"date": "2016-12-16", "close": 68.48, "volume": 1265423.0}, {"date": "2016-12-19", "close": 68.6, "volume": 491834.0}, {"date": "2016-12-20", "close": 68.67, "volume": 376489.0}, {"date": "2016-12-21", "close": 68.23, "volume": 179022.0}, {"date": "2016-12-22", "close": 67.76, "volume": 231775.0}, {"date": "2016-12-23", "close": 67.7, "volume": 174724.0}, {"date": "2016-12-27", "close": 67.92, "volume": 210470.0}, {"date": "2016-12-28", "close": 66.82, "volume": 157111.0}, {"date": "2016-12-29", "close": 67.17, "volume": 168867.0}, {"date": "2016-12-30", "close": 66.22, "volume": 501484.0}, {"date": "2017-01-03", "close": 65.17, "volume": 508024.0}, {"date": "2017-01-04", "close": 65.84, "volume": 322810.0}, {"date": "2017-01-05", "close": 65.99, "volume": 308262.0}, {"date": "2017-01-06", "close": 65.07, "volume": 230497.0}, {"date": "2017-01-09", "close": 64.87, "volume": 225924.0}, {"date": "2017-01-10", "close": 65.05, "volume": 286859.0}, {"date": "2017-01-11", "close": 66.11, "volume": 272545.0}, {"date": "2017-01-12", "close": 65.44, "volume": 316701.0}, {"date": "2017-01-13", "close": 65.32, "volume": 231931.0}, {"date": "2017-01-17", "close": 65.05, "volume": 201677.0}, {"date": "2017-01-18", "close": 65.05, "volume": 223973.0}, {"date": "2017-01-19", "close": 64.69, "volume": 224945.0}, {"date": "2017-01-20", "close": 64.9, "volume": 170483.0}, {"date": "2017-01-23", "close": 65.04, "volume": 178822.0}, {"date": "2017-01-24", "close": 66.08, "volume": 254241.0}, {"date": "2017-01-25", "close": 64.26, "volume": 436313.0}, {"date": "2017-01-26", "close": 63.99, "volume": 267720.0}, {"date": "2017-01-27", "close": 64.0, "volume": 252228.0}, {"date": "2017-01-30", "close": 63.38, "volume": 466396.0}, {"date": "2017-01-31", "close": 64.91, "volume": 645413.0}, {"date": "2017-02-01", "close": 64.56, "volume": 398548.0}, {"date": "2017-02-02", "close": 64.06, "volume": 343799.0}, {"date": "2017-02-03", "close": 64.3, "volume": 359460.0}, {"date": "2017-02-06", "close": 64.74, "volume": 391708.0}, {"date": "2017-02-07", "close": 65.24, "volume": 486228.0}, {"date": "2017-02-08", "close": 64.74, "volume": 613230.0}, {"date": "2017-02-09", "close": 66.72, "volume": 762557.0}, {"date": "2017-02-10", "close": 64.92, "volume": 959969.0}, {"date": "2017-02-13", "close": 67.11, "volume": 561754.0}, {"date": "2017-02-14", "close": 67.09, "volume": 503170.0}, {"date": "2017-02-15", "close": 67.45, "volume": 340485.0}, {"date": "2017-02-16", "close": 67.15, "volume": 355448.0}, {"date": "2017-02-17", "close": 67.21, "volume": 344680.0}, {"date": "2017-02-21", "close": 68.06, "volume": 366939.0}, {"date": "2017-02-22", "close": 68.22, "volume": 364025.0}, {"date": "2017-02-23", "close": 68.25, "volume": 502740.0}, {"date": "2017-02-24", "close": 68.9, "volume": 270046.0}, {"date": "2017-02-27", "close": 69.63, "volume": 556016.0}, {"date": "2017-02-28", "close": 68.84, "volume": 601524.0}, {"date": "2017-03-01", "close": 69.02, "volume": 656801.0}, {"date": "2017-03-02", "close": 68.7, "volume": 526054.0}, {"date": "2017-03-03", "close": 68.79, "volume": 378985.0}, {"date": "2017-03-06", "close": 68.66, "volume": 275532.0}, {"date": "2017-03-07", "close": 66.08, "volume": 958556.0}, {"date": "2017-03-08", "close": 64.89, "volume": 636763.0}, {"date": "2017-03-09", "close": 65.81, "volume": 332494.0}, {"date": "2017-03-10", "close": 65.59, "volume": 276787.0}, {"date": "2017-03-13", "close": 65.3, "volume": 421733.0}, {"date": "2017-03-14", "close": 64.79, "volume": 425036.0}, {"date": "2017-03-15", "close": 65.13, "volume": 1308234.0}, {"date": "2017-03-16", "close": 65.24, "volume": 1186764.0}, {"date": "2017-03-17", "close": 65.04, "volume": 934969.0}, {"date": "2017-03-20", "close": 64.7, "volume": 386858.0}, {"date": "2017-03-21", "close": 64.42, "volume": 718243.0}, {"date": "2017-03-22", "close": 64.03, "volume": 305355.0}, {"date": "2017-03-23", "close": 64.09, "volume": 310411.0}, {"date": "2017-03-24", "close": 63.64, "volume": 257118.0}, {"date": "2017-03-27", "close": 63.22, "volume": 211488.0}, {"date": "2017-03-28", "close": 62.77, "volume": 309005.0}, {"date": "2017-03-29", "close": 62.94, "volume": 201675.0}, {"date": "2017-03-30", "close": 63.08, "volume": 293013.0}, {"date": "2017-03-31", "close": 63.82, "volume": 533203.0}, {"date": "2017-04-03", "close": 63.21, "volume": 352985.0}, {"date": "2017-04-04", "close": 63.17, "volume": 256381.0}, {"date": "2017-04-05", "close": 62.33, "volume": 252183.0}, {"date": "2017-04-06", "close": 63.27, "volume": 478621.0}, {"date": "2017-04-07", "close": 63.28, "volume": 194653.0}, {"date": "2017-04-10", "close": 63.39, "volume": 193951.0}, {"date": "2017-04-11", "close": 63.38, "volume": 217465.0}, {"date": "2017-04-12", "close": 62.53, "volume": 209651.0}, {"date": "2017-04-13", "close": 61.91, "volume": 237834.0}, {"date": "2017-04-17", "close": 62.64, "volume": 201877.0}, {"date": "2017-04-18", "close": 62.39, "volume": 175246.0}, {"date": "2017-04-19", "close": 62.59, "volume": 281562.0}, {"date": "2017-04-20", "close": 63.61, "volume": 252061.0}, {"date": "2017-04-21", "close": 63.12, "volume": 181173.0}, {"date": "2017-04-24", "close": 64.36, "volume": 202988.0}, {"date": "2017-04-25", "close": 65.52, "volume": 277369.0}, {"date": "2017-04-26", "close": 65.25, "volume": 341859.0}, {"date": "2017-04-27", "close": 65.26, "volume": 215348.0}, {"date": "2017-04-28", "close": 64.03, "volume": 644731.0}, {"date": "2017-05-01", "close": 64.3, "volume": 206876.0}, {"date": "2017-05-02", "close": 64.38, "volume": 222978.0}, {"date": "2017-05-03", "close": 64.05, "volume": 242785.0}, {"date": "2017-05-04", "close": 64.69, "volume": 226808.0}, {"date": "2017-05-05", "close": 65.49, "volume": 223328.0}, {"date": "2017-05-08", "close": 65.55, "volume": 329179.0}, {"date": "2017-05-09", "close": 65.14, "volume": 182915.0}, {"date": "2017-05-10", "close": 65.27, "volume": 275898.0}, {"date": "2017-05-11", "close": 64.98, "volume": 142039.0}, {"date": "2017-05-12", "close": 64.25, "volume": 214272.0}, {"date": "2017-05-15", "close": 65.41, "volume": 292693.0}, {"date": "2017-05-16", "close": 65.17, "volume": 215805.0}, {"date": "2017-05-17", "close": 64.32, "volume": 276148.0}, {"date": "2017-05-18", "close": 63.33, "volume": 272140.0}, {"date": "2017-05-19", "close": 64.15, "volume": 294598.0}, {"date": "2017-05-22", "close": 63.85, "volume": 669232.0}, {"date": "2017-05-23", "close": 62.64, "volume": 808470.0}, {"date": "2017-05-24", "close": 65.75, "volume": 1392625.0}, {"date": "2017-05-25", "close": 66.89, "volume": 492154.0}, {"date": "2017-05-26", "close": 66.18, "volume": 579528.0}, {"date": "2017-05-30", "close": 65.7, "volume": 297706.0}, {"date": "2017-05-31", "close": 65.25, "volume": 512063.0}, {"date": "2017-06-01", "close": 67.55, "volume": 451429.0}, {"date": "2017-06-02", "close": 71.3, "volume": 1639777.0}, {"date": "2017-06-05", "close": 71.44, "volume": 704616.0}, {"date": "2017-06-06", "close": 71.72, "volume": 410232.0}, {"date": "2017-06-07", "close": 71.86, "volume": 560549.0}, {"date": "2017-06-08", "close": 72.4, "volume": 349891.0}, {"date": "2017-06-09", "close": 72.06, "volume": 651187.0}, {"date": "2017-06-12", "close": 71.63, "volume": 464740.0}, {"date": "2017-06-13", "close": 69.52, "volume": 1640493.0}, {"date": "2017-06-14", "close": 68.87, "volume": 744242.0}, {"date": "2017-06-15", "close": 67.82, "volume": 818656.0}, {"date": "2017-06-16", "close": 67.61, "volume": 648726.0}, {"date": "2017-06-19", "close": 67.96, "volume": 430641.0}, {"date": "2017-06-20", "close": 66.76, "volume": 555771.0}, {"date": "2017-06-21", "close": 65.87, "volume": 483116.0}, {"date": "2017-06-22", "close": 66.0, "volume": 419745.0}, {"date": "2017-06-23", "close": 66.73, "volume": 2024616.0}, {"date": "2017-06-26", "close": 66.75, "volume": 269081.0}, {"date": "2017-06-27", "close": 66.93, "volume": 409269.0}, {"date": "2017-06-28", "close": 67.72, "volume": 303250.0}, {"date": "2017-06-29", "close": 66.54, "volume": 428548.0}, {"date": "2017-06-30", "close": 66.2, "volume": 478751.0}, {"date": "2017-07-03", "close": 64.91, "volume": 246443.0}, {"date": "2017-07-05", "close": 65.26, "volume": 513589.0}, {"date": "2017-07-06", "close": 63.86, "volume": 325642.0}, {"date": "2017-07-07", "close": 64.07, "volume": 229259.0}, {"date": "2017-07-10", "close": 63.05, "volume": 314680.0}, {"date": "2017-07-11", "close": 63.59, "volume": 327768.0}, {"date": "2017-07-12", "close": 63.7, "volume": 364926.0}, {"date": "2017-07-13", "close": 64.37, "volume": 410807.0}, {"date": "2017-07-14", "close": 64.68, "volume": 371594.0}, {"date": "2017-07-17", "close": 64.99, "volume": 331284.0}, {"date": "2017-07-18", "close": 64.84, "volume": 209293.0}, {"date": "2017-07-19", "close": 65.73, "volume": 242468.0}, {"date": "2017-07-20", "close": 65.67, "volume": 382938.0}, {"date": "2017-07-21", "close": 65.81, "volume": 372686.0}, {"date": "2017-07-24", "close": 65.97, "volume": 224972.0}, {"date": "2017-07-25", "close": 67.43, "volume": 462656.0}, {"date": "2017-07-26", "close": 67.68, "volume": 362182.0}, {"date": "2017-07-27", "close": 66.88, "volume": 619527.0}, {"date": "2017-07-28", "close": 66.59, "volume": 297075.0}, {"date": "2017-07-31", "close": 66.09, "volume": 481630.0}, {"date": "2017-08-01", "close": 66.36, "volume": 424027.0}, {"date": "2017-08-02", "close": 66.07, "volume": 339668.0}, {"date": "2017-08-03", "close": 65.91, "volume": 259559.0}, {"date": "2017-08-04", "close": 66.16, "volume": 226741.0}, {"date": "2017-08-07", "close": 66.68, "volume": 370337.0}, {"date": "2017-08-08", "close": 65.68, "volume": 621146.0}, {"date": "2017-08-09", "close": 60.5, "volume": 1981971.0}, {"date": "2017-08-10", "close": 60.93, "volume": 1081927.0}, {"date": "2017-08-11", "close": 60.54, "volume": 1024300.0}, {"date": "2017-08-14", "close": 62.4, "volume": 532080.0}, {"date": "2017-08-15", "close": 61.87, "volume": 490444.0}, {"date": "2017-08-16", "close": 61.65, "volume": 502447.0}, {"date": "2017-08-17", "close": 59.12, "volume": 854407.0}, {"date": "2017-08-18", "close": 59.3, "volume": 713247.0}, {"date": "2017-08-21", "close": 59.4, "volume": 454048.0}, {"date": "2017-08-22", "close": 60.12, "volume": 319217.0}, {"date": "2017-08-23", "close": 60.58, "volume": 307424.0}, {"date": "2017-08-24", "close": 60.05, "volume": 464242.0}, {"date": "2017-08-25", "close": 61.95, "volume": 428748.0}, {"date": "2017-08-28", "close": 61.34, "volume": 476537.0}, {"date": "2017-08-29", "close": 61.82, "volume": 321950.0}, {"date": "2017-08-30", "close": 63.11, "volume": 332281.0}, {"date": "2017-08-31", "close": 63.61, "volume": 312939.0}, {"date": "2017-09-01", "close": 62.78, "volume": 491129.0}, {"date": "2017-09-05", "close": 61.38, "volume": 315793.0}, {"date": "2017-09-06", "close": 61.04, "volume": 201038.0}, {"date": "2017-09-07", "close": 60.59, "volume": 195415.0}, {"date": "2017-09-08", "close": 60.08, "volume": 315535.0}, {"date": "2017-09-11", "close": 60.15, "volume": 423650.0}, {"date": "2017-09-12", "close": 60.32, "volume": 288186.0}, {"date": "2017-09-13", "close": 60.51, "volume": 474906.0}, {"date": "2017-09-14", "close": 61.22, "volume": 421933.0}, {"date": "2017-09-15", "close": 62.46, "volume": 779585.0}, {"date": "2017-09-18", "close": 62.7, "volume": 335279.0}, {"date": "2017-09-19", "close": 63.03, "volume": 313364.0}, {"date": "2017-09-20", "close": 63.43, "volume": 406845.0}, {"date": "2017-09-21", "close": 62.8, "volume": 287734.0}, {"date": "2017-09-22", "close": 62.37, "volume": 251154.0}, {"date": "2017-09-25", "close": 62.47, "volume": 254492.0}, {"date": "2017-09-26", "close": 62.83, "volume": 303007.0}, {"date": "2017-09-27", "close": 63.71, "volume": 437013.0}, {"date": "2017-09-28", "close": 64.02, "volume": 455430.0}, {"date": "2017-09-29", "close": 64.32, "volume": 440086.0}, {"date": "2017-10-02", "close": 66.3, "volume": 587021.0}, {"date": "2017-10-03", "close": 67.22, "volume": 589848.0}, {"date": "2017-10-04", "close": 65.78, "volume": 316896.0}, {"date": "2017-10-05", "close": 65.12, "volume": 412420.0}, {"date": "2017-10-06", "close": 65.01, "volume": 361153.0}, {"date": "2017-10-09", "close": 65.12, "volume": 549156.0}, {"date": "2017-10-10", "close": 65.0, "volume": 407968.0}, {"date": "2017-10-11", "close": 65.18, "volume": 238659.0}, {"date": "2017-10-12", "close": 65.1, "volume": 223468.0}, {"date": "2017-10-13", "close": 64.97, "volume": 411344.0}, {"date": "2017-10-16", "close": 64.95, "volume": 378514.0}, {"date": "2017-10-17", "close": 64.85, "volume": 193398.0}, {"date": "2017-10-18", "close": 64.61, "volume": 284154.0}, {"date": "2017-10-19", "close": 64.44, "volume": 231731.0}, {"date": "2017-10-20", "close": 64.76, "volume": 245600.0}, {"date": "2017-10-23", "close": 64.54, "volume": 200226.0}, {"date": "2017-10-24", "close": 64.98, "volume": 219526.0}, {"date": "2017-10-25", "close": 64.63, "volume": 271887.0}, {"date": "2017-10-26", "close": 64.11, "volume": 257353.0}, {"date": "2017-10-27", "close": 64.61, "volume": 307269.0}, {"date": "2017-10-30", "close": 65.12, "volume": 455724.0}, {"date": "2017-10-31", "close": 65.1, "volume": 615061.0}, {"date": "2017-11-01", "close": 65.05, "volume": 604298.0}, {"date": "2017-11-02", "close": 64.34, "volume": 480702.0}, {"date": "2017-11-03", "close": 64.12, "volume": 409015.0}, {"date": "2017-11-06", "close": 64.8, "volume": 326297.0}, {"date": "2017-11-07", "close": 64.47, "volume": 471145.0}, {"date": "2017-11-08", "close": 64.53, "volume": 720095.0}, {"date": "2017-11-09", "close": 64.9, "volume": 1485806.0}, {"date": "2017-11-10", "close": 68.4, "volume": 947268.0}, {"date": "2017-11-13", "close": 70.0, "volume": 1056111.0}, {"date": "2017-11-14", "close": 72.9, "volume": 1105684.0}, {"date": "2017-11-15", "close": 72.23, "volume": 645091.0}, {"date": "2017-11-16", "close": 73.56, "volume": 617210.0}, {"date": "2017-11-17", "close": 73.77, "volume": 345703.0}, {"date": "2017-11-20", "close": 74.49, "volume": 522672.0}, {"date": "2017-11-21", "close": 74.44, "volume": 591495.0}, {"date": "2017-11-22", "close": 73.6, "volume": 425454.0}, {"date": "2017-11-24", "close": 73.64, "volume": 188505.0}, {"date": "2017-11-27", "close": 73.69, "volume": 354211.0}, {"date": "2017-11-28", "close": 73.56, "volume": 362742.0}, {"date": "2017-11-29", "close": 74.59, "volume": 391503.0}, {"date": "2017-11-30", "close": 74.24, "volume": 451574.0}, {"date": "2017-12-01", "close": 73.52, "volume": 333618.0}, {"date": "2017-12-04", "close": 73.44, "volume": 308217.0}, {"date": "2017-12-05", "close": 72.59, "volume": 312841.0}, {"date": "2017-12-06", "close": 71.49, "volume": 280591.0}, {"date": "2017-12-07", "close": 71.35, "volume": 296339.0}, {"date": "2017-12-08", "close": 71.83, "volume": 213802.0}, {"date": "2017-12-11", "close": 71.03, "volume": 220476.0}, {"date": "2017-12-12", "close": 71.52, "volume": 429792.0}, {"date": "2017-12-13", "close": 72.26, "volume": 314731.0}, {"date": "2017-12-14", "close": 72.72, "volume": 531856.0}, {"date": "2017-12-15", "close": 73.96, "volume": 902196.0}, {"date": "2017-12-18", "close": 73.71, "volume": 266573.0}, {"date": "2017-12-19", "close": 72.19, "volume": 248775.0}, {"date": "2017-12-20", "close": 72.27, "volume": 277628.0}, {"date": "2017-12-21", "close": 72.71, "volume": 187314.0}, {"date": "2017-12-22", "close": 73.16, "volume": 146462.0}, {"date": "2017-12-26", "close": 73.49, "volume": 104151.0}, {"date": "2017-12-27", "close": 74.38, "volume": 249428.0}, {"date": "2017-12-28", "close": 74.89, "volume": 225908.0}, {"date": "2017-12-29", "close": 74.85, "volume": 353182.0}, {"date": "2018-01-02", "close": 74.58, "volume": 511997.0}, {"date": "2018-01-03", "close": 74.74, "volume": 264963.0}, {"date": "2018-01-04", "close": 74.63, "volume": 181674.0}, {"date": "2018-01-05", "close": 74.33, "volume": 206832.0}, {"date": "2018-01-08", "close": 75.16, "volume": 214343.0}, {"date": "2018-01-09", "close": 75.51, "volume": 332846.0}, {"date": "2018-01-10", "close": 74.3, "volume": 284659.0}, {"date": "2018-01-11", "close": 75.8, "volume": 228309.0}, {"date": "2018-01-12", "close": 76.44, "volume": 193065.0}, {"date": "2018-01-16", "close": 76.14, "volume": 329041.0}, {"date": "2018-01-17", "close": 77.74, "volume": 311871.0}, {"date": "2018-01-18", "close": 78.33, "volume": 407902.0}, {"date": "2018-01-19", "close": 79.05, "volume": 243101.0}, {"date": "2018-01-22", "close": 80.18, "volume": 542792.0}, {"date": "2018-01-23", "close": 78.73, "volume": 238063.0}, {"date": "2018-01-24", "close": 77.85, "volume": 383009.0}, {"date": "2018-01-25", "close": 77.8, "volume": 228639.0}, {"date": "2018-01-26", "close": 77.44, "volume": 202045.0}, {"date": "2018-01-29", "close": 76.71, "volume": 271573.0}, {"date": "2018-01-30", "close": 75.77, "volume": 350928.0}, {"date": "2018-01-31", "close": 75.62, "volume": 372061.0}, {"date": "2018-02-01", "close": 75.87, "volume": 333534.0}, {"date": "2018-02-02", "close": 74.89, "volume": 553576.0}, {"date": "2018-02-05", "close": 70.8, "volume": 572195.0}, {"date": "2018-02-06", "close": 70.87, "volume": 840783.0}, {"date": "2018-02-07", "close": 71.51, "volume": 402088.0}, {"date": "2018-02-08", "close": 70.79, "volume": 553463.0}, {"date": "2018-02-09", "close": 66.75, "volume": 1582745.0}, {"date": "2018-02-12", "close": 68.36, "volume": 537617.0}, {"date": "2018-02-13", "close": 67.87, "volume": 324353.0}, {"date": "2018-02-14", "close": 68.28, "volume": 419478.0}, {"date": "2018-02-15", "close": 69.93, "volume": 466945.0}, {"date": "2018-02-16", "close": 72.1, "volume": 439529.0}, {"date": "2018-02-20", "close": 70.75, "volume": 358389.0}, {"date": "2018-02-21", "close": 70.93, "volume": 233618.0}, {"date": "2018-02-22", "close": 70.06, "volume": 338376.0}, {"date": "2018-02-23", "close": 71.33, "volume": 225397.0}, {"date": "2018-02-26", "close": 71.78, "volume": 179427.0}, {"date": "2018-02-27", "close": 71.78, "volume": 229455.0}, {"date": "2018-02-28", "close": 69.79, "volume": 485396.0}, {"date": "2018-03-01", "close": 68.75, "volume": 399854.0}, {"date": "2018-03-02", "close": 69.42, "volume": 316463.0}, {"date": "2018-03-05", "close": 70.8, "volume": 280410.0}, {"date": "2018-03-06", "close": 72.36, "volume": 359787.0}, {"date": "2018-03-07", "close": 72.57, "volume": 317609.0}, {"date": "2018-03-08", "close": 73.01, "volume": 216330.0}, {"date": "2018-03-09", "close": 73.86, "volume": 288410.0}, {"date": "2018-03-12", "close": 75.46, "volume": 276951.0}, {"date": "2018-03-13", "close": 75.35, "volume": 431355.0}, {"date": "2018-03-14", "close": 73.43, "volume": 342149.0}, {"date": "2018-03-15", "close": 72.35, "volume": 374640.0}, {"date": "2018-03-16", "close": 72.8, "volume": 815491.0}, {"date": "2018-03-19", "close": 72.3, "volume": 249803.0}, {"date": "2018-03-20", "close": 71.86, "volume": 283678.0}, {"date": "2018-03-21", "close": 72.17, "volume": 152712.0}, {"date": "2018-03-22", "close": 71.09, "volume": 412800.0}, {"date": "2018-03-23", "close": 69.13, "volume": 298703.0}, {"date": "2018-03-26", "close": 70.36, "volume": 312334.0}, {"date": "2018-03-27", "close": 68.3, "volume": 397212.0}, {"date": "2018-03-28", "close": 66.6, "volume": 372146.0}, {"date": "2018-03-29", "close": 65.72, "volume": 1220016.0}, {"date": "2018-04-02", "close": 64.89, "volume": 733047.0}, {"date": "2018-04-03", "close": 66.3, "volume": 515524.0}, {"date": "2018-04-04", "close": 67.04, "volume": 361060.0}, {"date": "2018-04-05", "close": 63.75, "volume": 954132.0}, {"date": "2018-04-06", "close": 63.15, "volume": 663682.0}, {"date": "2018-04-09", "close": 63.78, "volume": 365085.0}, {"date": "2018-04-10", "close": 63.98, "volume": 538223.0}, {"date": "2018-04-11", "close": 63.58, "volume": 844106.0}, {"date": "2018-04-12", "close": 63.21, "volume": 672543.0}, {"date": "2018-04-13", "close": 62.54, "volume": 621656.0}, {"date": "2018-04-16", "close": 63.81, "volume": 574445.0}, {"date": "2018-04-17", "close": 64.92, "volume": 455015.0}, {"date": "2018-04-18", "close": 64.88, "volume": 274618.0}, {"date": "2018-04-19", "close": 64.88, "volume": 292581.0}, {"date": "2018-04-20", "close": 64.67, "volume": 246223.0}, {"date": "2018-04-23", "close": 64.35, "volume": 190687.0}, {"date": "2018-04-24", "close": 64.28, "volume": 226973.0}, {"date": "2018-04-25", "close": 63.96, "volume": 204906.0}, {"date": "2018-04-26", "close": 64.12, "volume": 161776.0}, {"date": "2018-04-27", "close": 64.02, "volume": 225142.0}, {"date": "2018-04-30", "close": 63.98, "volume": 300262.0}, {"date": "2018-05-01", "close": 63.48, "volume": 422452.0}, {"date": "2018-05-02", "close": 63.5, "volume": 310531.0}, {"date": "2018-05-03", "close": 63.68, "volume": 263809.0}, {"date": "2018-05-04", "close": 64.73, "volume": 297805.0}, {"date": "2018-05-07", "close": 64.65, "volume": 313480.0}, {"date": "2018-05-08", "close": 64.29, "volume": 417917.0}, {"date": "2018-05-09", "close": 63.74, "volume": 437869.0}, {"date": "2018-05-10", "close": 63.95, "volume": 492295.0}, {"date": "2018-05-11", "close": 63.68, "volume": 323509.0}, {"date": "2018-05-14", "close": 63.01, "volume": 342122.0}, {"date": "2018-05-15", "close": 62.92, "volume": 352738.0}, {"date": "2018-05-16", "close": 62.72, "volume": 495508.0}, {"date": "2018-05-17", "close": 62.88, "volume": 405517.0}, {"date": "2018-05-18", "close": 62.11, "volume": 351052.0}, {"date": "2018-05-21", "close": 62.62, "volume": 354767.0}, {"date": "2018-05-22", "close": 62.33, "volume": 229300.0}, {"date": "2018-05-23", "close": 62.81, "volume": 397304.0}, {"date": "2018-05-24", "close": 61.78, "volume": 677704.0}, {"date": "2018-05-25", "close": 62.58, "volume": 1085293.0}, {"date": "2018-05-29", "close": 63.06, "volume": 528955.0}, {"date": "2018-05-30", "close": 64.17, "volume": 632081.0}, {"date": "2018-05-31", "close": 62.61, "volume": 759921.0}, {"date": "2018-06-01", "close": 63.25, "volume": 487055.0}, {"date": "2018-06-04", "close": 63.24, "volume": 354912.0}, {"date": "2018-06-05", "close": 63.17, "volume": 316571.0}, {"date": "2018-06-06", "close": 63.82, "volume": 611745.0}, {"date": "2018-06-07", "close": 63.84, "volume": 390439.0}, {"date": "2018-06-08", "close": 63.44, "volume": 545435.0}, {"date": "2018-06-11", "close": 62.48, "volume": 693109.0}, {"date": "2018-06-12", "close": 62.88, "volume": 625707.0}, {"date": "2018-06-13", "close": 63.89, "volume": 465457.0}, {"date": "2018-06-14", "close": 64.93, "volume": 417768.0}, {"date": "2018-06-15", "close": 64.99, "volume": 602994.0}, {"date": "2018-06-18", "close": 64.5, "volume": 351841.0}, {"date": "2018-06-19", "close": 64.21, "volume": 383996.0}, {"date": "2018-06-20", "close": 64.89, "volume": 284156.0}, {"date": "2018-06-21", "close": 64.08, "volume": 319338.0}, {"date": "2018-06-22", "close": 64.3, "volume": 623001.0}, {"date": "2018-06-25", "close": 62.98, "volume": 423753.0}, {"date": "2018-06-26", "close": 63.25, "volume": 354096.0}, {"date": "2018-06-27", "close": 63.55, "volume": 521935.0}, {"date": "2018-06-28", "close": 65.51, "volume": 487554.0}, {"date": "2018-06-29", "close": 65.72, "volume": 509533.0}, {"date": "2018-07-02", "close": 64.46, "volume": 565160.0}, {"date": "2018-07-03", "close": 65.07, "volume": 186990.0}, {"date": "2018-07-05", "close": 66.78, "volume": 354227.0}, {"date": "2018-07-06", "close": 68.49, "volume": 375512.0}, {"date": "2018-07-09", "close": 69.89, "volume": 479703.0}, {"date": "2018-07-10", "close": 68.95, "volume": 360134.0}, {"date": "2018-07-11", "close": 69.43, "volume": 384077.0}, {"date": "2018-07-12", "close": 70.43, "volume": 367542.0}, {"date": "2018-07-13", "close": 69.91, "volume": 411220.0}, {"date": "2018-07-16", "close": 69.83, "volume": 361868.0}, {"date": "2018-07-17", "close": 68.25, "volume": 500615.0}, {"date": "2018-07-18", "close": 68.46, "volume": 376300.0}, {"date": "2018-07-19", "close": 69.53, "volume": 343901.0}, {"date": "2018-07-20", "close": 69.19, "volume": 311782.0}, {"date": "2018-07-23", "close": 68.52, "volume": 263830.0}, {"date": "2018-07-24", "close": 69.0, "volume": 330779.0}, {"date": "2018-07-25", "close": 69.85, "volume": 296597.0}, {"date": "2018-07-26", "close": 70.32, "volume": 329557.0}, {"date": "2018-07-27", "close": 69.72, "volume": 327869.0}, {"date": "2018-07-30", "close": 69.53, "volume": 306129.0}, {"date": "2018-07-31", "close": 70.34, "volume": 291066.0}, {"date": "2018-08-01", "close": 69.49, "volume": 290505.0}, {"date": "2018-08-02", "close": 69.8, "volume": 270075.0}, {"date": "2018-08-03", "close": 69.67, "volume": 280336.0}, {"date": "2018-08-06", "close": 70.47, "volume": 398550.0}, {"date": "2018-08-07", "close": 70.13, "volume": 312798.0}, {"date": "2018-08-08", "close": 70.11, "volume": 416134.0}, {"date": "2018-08-09", "close": 71.77, "volume": 550455.0}, {"date": "2018-08-10", "close": 59.52, "volume": 3158080.0}, {"date": "2018-08-13", "close": 62.52, "volume": 1362479.0}, {"date": "2018-08-14", "close": 63.79, "volume": 750842.0}, {"date": "2018-08-15", "close": 63.15, "volume": 581298.0}, {"date": "2018-08-16", "close": 64.05, "volume": 551245.0}, {"date": "2018-08-17", "close": 63.88, "volume": 316766.0}, {"date": "2018-08-20", "close": 63.37, "volume": 365193.0}, {"date": "2018-08-21", "close": 63.41, "volume": 505532.0}, {"date": "2018-08-22", "close": 63.45, "volume": 275610.0}, {"date": "2018-08-23", "close": 62.56, "volume": 427776.0}, {"date": "2018-08-24", "close": 63.29, "volume": 307373.0}, {"date": "2018-08-27", "close": 63.33, "volume": 232872.0}, {"date": "2018-08-28", "close": 63.25, "volume": 277591.0}, {"date": "2018-08-29", "close": 63.41, "volume": 380484.0}, {"date": "2018-08-30", "close": 63.08, "volume": 278879.0}, {"date": "2018-08-31", "close": 62.82, "volume": 286149.0}, {"date": "2018-09-04", "close": 63.2, "volume": 377549.0}, {"date": "2018-09-05", "close": 61.22, "volume": 379282.0}, {"date": "2018-09-06", "close": 61.6, "volume": 358472.0}, {"date": "2018-09-07", "close": 61.94, "volume": 261414.0}, {"date": "2018-09-10", "close": 63.78, "volume": 284893.0}, {"date": "2018-09-11", "close": 63.44, "volume": 241713.0}, {"date": "2018-09-12", "close": 63.33, "volume": 280778.0}, {"date": "2018-09-13", "close": 63.73, "volume": 278236.0}, {"date": "2018-09-14", "close": 63.91, "volume": 326249.0}, {"date": "2018-09-17", "close": 63.65, "volume": 311684.0}, {"date": "2018-09-18", "close": 64.23, "volume": 359267.0}, {"date": "2018-09-19", "close": 64.18, "volume": 281792.0}, {"date": "2018-09-20", "close": 63.79, "volume": 515776.0}, {"date": "2018-09-21", "close": 62.87, "volume": 619266.0}, {"date": "2018-09-24", "close": 63.34, "volume": 229286.0}, {"date": "2018-09-25", "close": 63.45, "volume": 210044.0}, {"date": "2018-09-26", "close": 62.9, "volume": 192615.0}, {"date": "2018-09-27", "close": 63.29, "volume": 190130.0}, {"date": "2018-09-28", "close": 63.95, "volume": 356733.0}, {"date": "2018-10-01", "close": 62.78, "volume": 347212.0}, {"date": "2018-10-02", "close": 63.02, "volume": 213883.0}, {"date": "2018-10-03", "close": 63.57, "volume": 306341.0}, {"date": "2018-10-04", "close": 62.73, "volume": 284553.0}, {"date": "2018-10-05", "close": 62.99, "volume": 342256.0}, {"date": "2018-10-08", "close": 63.26, "volume": 261815.0}, {"date": "2018-10-09", "close": 62.83, "volume": 294902.0}, {"date": "2018-10-10", "close": 61.87, "volume": 476001.0}, {"date": "2018-10-11", "close": 61.95, "volume": 508980.0}, {"date": "2018-10-12", "close": 60.56, "volume": 520007.0}, {"date": "2018-10-15", "close": 61.35, "volume": 369144.0}, {"date": "2018-10-16", "close": 63.19, "volume": 365472.0}, {"date": "2018-10-17", "close": 63.25, "volume": 252220.0}, {"date": "2018-10-18", "close": 62.1, "volume": 417951.0}, {"date": "2018-10-19", "close": 61.15, "volume": 404282.0}, {"date": "2018-10-22", "close": 61.16, "volume": 334318.0}, {"date": "2018-10-23", "close": 61.41, "volume": 467909.0}, {"date": "2018-10-24", "close": 61.17, "volume": 547470.0}, {"date": "2018-10-25", "close": 62.15, "volume": 485689.0}, {"date": "2018-10-26", "close": 62.57, "volume": 562284.0}, {"date": "2018-10-29", "close": 59.85, "volume": 728797.0}, {"date": "2018-10-30", "close": 61.9, "volume": 643496.0}, {"date": "2018-10-31", "close": 63.76, "volume": 819076.0}, {"date": "2018-11-01", "close": 70.79, "volume": 1376380.0}, {"date": "2018-11-02", "close": 70.79, "volume": 583791.0}, {"date": "2018-11-05", "close": 69.35, "volume": 557573.0}, {"date": "2018-11-06", "close": 70.1, "volume": 455399.0}, {"date": "2018-11-07", "close": 71.4, "volume": 511357.0}, {"date": "2018-11-08", "close": 71.34, "volume": 433472.0}, {"date": "2018-11-09", "close": 71.22, "volume": 358283.0}, {"date": "2018-11-12", "close": 69.73, "volume": 368654.0}, {"date": "2018-11-13", "close": 70.07, "volume": 246139.0}, {"date": "2018-11-14", "close": 69.37, "volume": 268032.0}, {"date": "2018-11-15", "close": 69.55, "volume": 407422.0}, {"date": "2018-11-16", "close": 68.88, "volume": 374744.0}, {"date": "2018-11-19", "close": 69.05, "volume": 329746.0}, {"date": "2018-11-20", "close": 67.4, "volume": 469230.0}, {"date": "2018-11-21", "close": 67.29, "volume": 289725.0}, {"date": "2018-11-23", "close": 67.72, "volume": 187656.0}, {"date": "2018-11-26", "close": 69.67, "volume": 350388.0}, {"date": "2018-11-27", "close": 68.86, "volume": 297910.0}, {"date": "2018-11-28", "close": 70.18, "volume": 392165.0}, {"date": "2018-11-29", "close": 68.97, "volume": 462483.0}, {"date": "2018-11-30", "close": 69.14, "volume": 461749.0}, {"date": "2018-12-03", "close": 70.58, "volume": 415223.0}, {"date": "2018-12-04", "close": 68.13, "volume": 478808.0}, {"date": "2018-12-06", "close": 67.81, "volume": 476145.0}, {"date": "2018-12-07", "close": 65.48, "volume": 462056.0}, {"date": "2018-12-10", "close": 65.4, "volume": 407082.0}, {"date": "2018-12-11", "close": 66.13, "volume": 356803.0}, {"date": "2018-12-12", "close": 67.67, "volume": 307668.0}, {"date": "2018-12-13", "close": 65.4, "volume": 385571.0}, {"date": "2018-12-14", "close": 64.53, "volume": 348811.0}, {"date": "2018-12-17", "close": 62.43, "volume": 485833.0}, {"date": "2018-12-18", "close": 61.59, "volume": 398267.0}, {"date": "2018-12-19", "close": 61.93, "volume": 433781.0}, {"date": "2018-12-20", "close": 61.42, "volume": 495596.0}, {"date": "2018-12-21", "close": 58.72, "volume": 925950.0}, {"date": "2018-12-24", "close": 56.46, "volume": 193088.0}, {"date": "2018-12-26", "close": 58.48, "volume": 335818.0}, {"date": "2018-12-27", "close": 57.98, "volume": 384646.0}, {"date": "2018-12-28", "close": 58.03, "volume": 283300.0}, {"date": "2018-12-31", "close": 58.95, "volume": 311210.0}, {"date": "2019-01-02", "close": 58.02, "volume": 331196.0}, {"date": "2019-01-03", "close": 57.31, "volume": 301691.0}, {"date": "2019-01-04", "close": 59.8, "volume": 387238.0}, {"date": "2019-01-07", "close": 60.05, "volume": 388043.0}, {"date": "2019-01-08", "close": 60.49, "volume": 245946.0}, {"date": "2019-01-09", "close": 60.53, "volume": 265893.0}, {"date": "2019-01-10", "close": 61.44, "volume": 361055.0}, {"date": "2019-01-11", "close": 61.29, "volume": 299709.0}, {"date": "2019-01-14", "close": 61.23, "volume": 258707.0}, {"date": "2019-01-15", "close": 61.27, "volume": 342783.0}, {"date": "2019-01-16", "close": 62.02, "volume": 298933.0}, {"date": "2019-01-17", "close": 61.38, "volume": 478207.0}, {"date": "2019-01-18", "close": 62.01, "volume": 309459.0}, {"date": "2019-01-22", "close": 61.44, "volume": 337630.0}, {"date": "2019-01-23", "close": 61.29, "volume": 261851.0}, {"date": "2019-01-24", "close": 61.51, "volume": 275839.0}, {"date": "2019-01-25", "close": 61.25, "volume": 315110.0}, {"date": "2019-01-28", "close": 61.99, "volume": 467371.0}, {"date": "2019-01-29", "close": 61.5, "volume": 353398.0}, {"date": "2019-01-30", "close": 61.35, "volume": 423484.0}, {"date": "2019-01-31", "close": 62.69, "volume": 504458.0}, {"date": "2019-02-01", "close": 63.0, "volume": 403941.0}, {"date": "2019-02-04", "close": 64.42, "volume": 299552.0}, {"date": "2019-02-05", "close": 64.29, "volume": 390629.0}, {"date": "2019-02-06", "close": 65.79, "volume": 645185.0}, {"date": "2019-02-07", "close": 65.26, "volume": 605087.0}, {"date": "2019-02-08", "close": 73.52, "volume": 2489415.0}, {"date": "2019-02-11", "close": 73.01, "volume": 745254.0}, {"date": "2019-02-12", "close": 73.0, "volume": 1053863.0}, {"date": "2019-02-13", "close": 74.63, "volume": 915881.0}, {"date": "2019-02-14", "close": 74.94, "volume": 558322.0}, {"date": "2019-02-15", "close": 74.38, "volume": 659231.0}, {"date": "2019-02-19", "close": 74.6, "volume": 576161.0}, {"date": "2019-02-20", "close": 74.64, "volume": 414501.0}, {"date": "2019-02-21", "close": 74.38, "volume": 462434.0}, {"date": "2019-02-22", "close": 75.05, "volume": 542456.0}, {"date": "2019-02-25", "close": 75.42, "volume": 645934.0}, {"date": "2019-02-26", "close": 75.31, "volume": 307984.0}, {"date": "2019-02-27", "close": 75.3, "volume": 215963.0}, {"date": "2019-02-28", "close": 75.55, "volume": 425498.0}, {"date": "2019-03-01", "close": 75.93, "volume": 411224.0}, {"date": "2019-03-04", "close": 75.47, "volume": 244445.0}, {"date": "2019-03-05", "close": 75.11, "volume": 268444.0}, {"date": "2019-03-06", "close": 74.94, "volume": 352195.0}, {"date": "2019-03-07", "close": 74.32, "volume": 512388.0}, {"date": "2019-03-08", "close": 74.54, "volume": 299984.0}, {"date": "2019-03-11", "close": 75.59, "volume": 265864.0}, {"date": "2019-03-12", "close": 74.54, "volume": 457072.0}, {"date": "2019-03-13", "close": 75.29, "volume": 463125.0}, {"date": "2019-03-14", "close": 76.27, "volume": 516373.0}, {"date": "2019-03-15", "close": 77.29, "volume": 1004625.0}, {"date": "2019-03-18", "close": 77.87, "volume": 407865.0}, {"date": "2019-03-19", "close": 77.5, "volume": 491668.0}, {"date": "2019-03-20", "close": 75.77, "volume": 420996.0}, {"date": "2019-03-21", "close": 77.01, "volume": 349501.0}, {"date": "2019-03-22", "close": 75.76, "volume": 313656.0}, {"date": "2019-03-25", "close": 76.13, "volume": 244532.0}, {"date": "2019-03-26", "close": 77.15, "volume": 292051.0}, {"date": "2019-03-27", "close": 76.98, "volume": 220540.0}, {"date": "2019-03-28", "close": 77.52, "volume": 249173.0}, {"date": "2019-03-29", "close": 77.5, "volume": 543234.0}, {"date": "2019-04-01", "close": 78.09, "volume": 324873.0}, {"date": "2019-04-02", "close": 79.02, "volume": 316573.0}, {"date": "2019-04-03", "close": 79.52, "volume": 356796.0}, {"date": "2019-04-04", "close": 78.98, "volume": 331936.0}, {"date": "2019-04-05", "close": 80.08, "volume": 323273.0}, {"date": "2019-04-08", "close": 82.65, "volume": 579073.0}, {"date": "2019-04-09", "close": 82.38, "volume": 691708.0}, {"date": "2019-04-10", "close": 84.26, "volume": 517334.0}, {"date": "2019-04-11", "close": 85.55, "volume": 554196.0}, {"date": "2019-04-12", "close": 87.0, "volume": 392633.0}, {"date": "2019-04-15", "close": 86.55, "volume": 407322.0}, {"date": "2019-04-16", "close": 87.16, "volume": 337192.0}, {"date": "2019-04-17", "close": 88.28, "volume": 653019.0}, {"date": "2019-04-18", "close": 88.2, "volume": 644910.0}, {"date": "2019-04-22", "close": 88.61, "volume": 628428.0}, {"date": "2019-04-23", "close": 88.56, "volume": 679942.0}, {"date": "2019-04-24", "close": 88.99, "volume": 843257.0}, {"date": "2019-04-25", "close": 88.95, "volume": 584458.0}, {"date": "2019-04-26", "close": 89.38, "volume": 662322.0}, {"date": "2019-04-29", "close": 89.28, "volume": 444041.0}, {"date": "2019-04-30", "close": 90.82, "volume": 374145.0}, {"date": "2019-05-01", "close": 90.05, "volume": 499232.0}, {"date": "2019-05-02", "close": 90.23, "volume": 509107.0}, {"date": "2019-05-03", "close": 91.89, "volume": 416393.0}, {"date": "2019-05-06", "close": 92.0, "volume": 345181.0}, {"date": "2019-05-07", "close": 90.93, "volume": 358731.0}, {"date": "2019-05-08", "close": 91.67, "volume": 461319.0}, {"date": "2019-05-09", "close": 89.09, "volume": 559487.0}, {"date": "2019-05-10", "close": 90.48, "volume": 405185.0}, {"date": "2019-05-13", "close": 87.98, "volume": 322586.0}, {"date": "2019-05-14", "close": 89.26, "volume": 432160.0}, {"date": "2019-05-15", "close": 89.74, "volume": 268723.0}, {"date": "2019-05-16", "close": 90.56, "volume": 315152.0}, {"date": "2019-05-17", "close": 89.34, "volume": 369221.0}, {"date": "2019-05-20", "close": 88.39, "volume": 468790.0}, {"date": "2019-05-21", "close": 88.79, "volume": 387504.0}, {"date": "2019-05-22", "close": 89.52, "volume": 381543.0}, {"date": "2019-05-23", "close": 87.83, "volume": 534438.0}, {"date": "2019-05-24", "close": 94.25, "volume": 1319745.0}, {"date": "2019-05-28", "close": 92.23, "volume": 782781.0}, {"date": "2019-05-29", "close": 90.92, "volume": 586947.0}, {"date": "2019-05-30", "close": 89.37, "volume": 824139.0}, {"date": "2019-05-31", "close": 87.03, "volume": 596332.0}, {"date": "2019-06-03", "close": 87.95, "volume": 678661.0}, {"date": "2019-06-04", "close": 89.31, "volume": 408168.0}, {"date": "2019-06-05", "close": 90.26, "volume": 499644.0}, {"date": "2019-06-06", "close": 90.88, "volume": 385063.0}, {"date": "2019-06-07", "close": 90.63, "volume": 622057.0}, {"date": "2019-06-10", "close": 91.07, "volume": 533801.0}, {"date": "2019-06-11", "close": 88.4, "volume": 755776.0}, {"date": "2019-06-12", "close": 87.84, "volume": 759974.0}, {"date": "2019-06-13", "close": 87.78, "volume": 633359.0}, {"date": "2019-06-14", "close": 87.73, "volume": 552202.0}, {"date": "2019-06-17", "close": 87.06, "volume": 591046.0}, {"date": "2019-06-18", "close": 88.53, "volume": 402932.0}, {"date": "2019-06-19", "close": 87.55, "volume": 360355.0}, {"date": "2019-06-20", "close": 87.85, "volume": 398861.0}, {"date": "2019-06-21", "close": 83.53, "volume": 788972.0}, {"date": "2019-06-24", "close": 82.9, "volume": 606529.0}, {"date": "2019-06-25", "close": 81.87, "volume": 533129.0}, {"date": "2019-06-26", "close": 80.81, "volume": 446522.0}, {"date": "2019-06-27", "close": 81.37, "volume": 595492.0}, {"date": "2019-06-28", "close": 80.82, "volume": 6307804.0}, {"date": "2019-07-01", "close": 81.42, "volume": 760717.0}, {"date": "2019-07-02", "close": 82.19, "volume": 724207.0}, {"date": "2019-07-03", "close": 82.39, "volume": 192263.0}, {"date": "2019-07-05", "close": 82.56, "volume": 248630.0}, {"date": "2019-07-08", "close": 82.46, "volume": 361492.0}, {"date": "2019-07-09", "close": 82.68, "volume": 625247.0}, {"date": "2019-07-10", "close": 83.57, "volume": 388644.0}, {"date": "2019-07-11", "close": 83.38, "volume": 338058.0}, {"date": "2019-07-12", "close": 84.21, "volume": 292342.0}, {"date": "2019-07-15", "close": 83.39, "volume": 418139.0}, {"date": "2019-07-16", "close": 82.84, "volume": 335370.0}, {"date": "2019-07-17", "close": 82.34, "volume": 372457.0}, {"date": "2019-07-18", "close": 83.17, "volume": 331275.0}, {"date": "2019-07-19", "close": 81.29, "volume": 260799.0}, {"date": "2019-07-22", "close": 81.97, "volume": 299730.0}, {"date": "2019-07-23", "close": 82.56, "volume": 380914.0}, {"date": "2019-07-24", "close": 83.78, "volume": 363637.0}, {"date": "2019-07-25", "close": 83.35, "volume": 280274.0}, {"date": "2019-07-26", "close": 83.71, "volume": 313106.0}, {"date": "2019-07-29", "close": 83.16, "volume": 282168.0}, {"date": "2019-07-30", "close": 83.1, "volume": 289007.0}, {"date": "2019-07-31", "close": 81.59, "volume": 320558.0}, {"date": "2019-08-01", "close": 80.19, "volume": 363072.0}, {"date": "2019-08-02", "close": 78.78, "volume": 391233.0}, {"date": "2019-08-05", "close": 76.8, "volume": 601507.0}, {"date": "2019-08-06", "close": 75.18, "volume": 475289.0}, {"date": "2019-08-07", "close": 75.19, "volume": 443343.0}, {"date": "2019-08-08", "close": 77.77, "volume": 826080.0}, {"date": "2019-08-09", "close": 79.0, "volume": 1189321.0}, {"date": "2019-08-12", "close": 80.03, "volume": 665958.0}, {"date": "2019-08-13", "close": 80.55, "volume": 578185.0}, {"date": "2019-08-14", "close": 78.8, "volume": 681389.0}, {"date": "2019-08-15", "close": 76.9, "volume": 533461.0}, {"date": "2019-08-16", "close": 77.0, "volume": 408046.0}, {"date": "2019-08-19", "close": 77.85, "volume": 246093.0}, {"date": "2019-08-20", "close": 77.79, "volume": 245574.0}, {"date": "2019-08-21", "close": 78.8, "volume": 519886.0}, {"date": "2019-08-22", "close": 78.58, "volume": 215528.0}, {"date": "2019-08-23", "close": 76.23, "volume": 379917.0}, {"date": "2019-08-26", "close": 76.66, "volume": 305751.0}, {"date": "2019-08-27", "close": 76.25, "volume": 202304.0}, {"date": "2019-08-28", "close": 77.65, "volume": 236469.0}, {"date": "2019-08-29", "close": 79.28, "volume": 273057.0}, {"date": "2019-08-30", "close": 79.33, "volume": 275021.0}, {"date": "2019-09-03", "close": 77.73, "volume": 265657.0}, {"date": "2019-09-04", "close": 77.47, "volume": 284081.0}, {"date": "2019-09-05", "close": 79.44, "volume": 255656.0}, {"date": "2019-09-06", "close": 79.32, "volume": 230008.0}, {"date": "2019-09-09", "close": 79.42, "volume": 363624.0}, {"date": "2019-09-10", "close": 78.22, "volume": 261541.0}, {"date": "2019-09-11", "close": 79.85, "volume": 296312.0}, {"date": "2019-09-12", "close": 80.63, "volume": 206466.0}, {"date": "2019-09-13", "close": 78.97, "volume": 166121.0}, {"date": "2019-09-16", "close": 79.99, "volume": 180123.0}, {"date": "2019-09-17", "close": 78.69, "volume": 231494.0}, {"date": "2019-09-18", "close": 78.96, "volume": 251964.0}, {"date": "2019-09-19", "close": 78.01, "volume": 212598.0}, {"date": "2019-09-20", "close": 77.69, "volume": 421145.0}, {"date": "2019-09-23", "close": 77.55, "volume": 416020.0}, {"date": "2019-09-24", "close": 76.39, "volume": 312967.0}, {"date": "2019-09-25", "close": 77.65, "volume": 327110.0}, {"date": "2019-09-26", "close": 75.27, "volume": 424642.0}, {"date": "2019-09-27", "close": 75.41, "volume": 440446.0}, {"date": "2019-09-30", "close": 75.32, "volume": 310448.0}, {"date": "2019-10-01", "close": 71.98, "volume": 250576.0}, {"date": "2019-10-02", "close": 70.88, "volume": 267248.0}, {"date": "2019-10-03", "close": 70.64, "volume": 355086.0}, {"date": "2019-10-04", "close": 70.76, "volume": 418854.0}, {"date": "2019-10-07", "close": 71.3, "volume": 347012.0}, {"date": "2019-10-08", "close": 70.95, "volume": 306709.0}, {"date": "2019-10-09", "close": 71.01, "volume": 226645.0}, {"date": "2019-10-10", "close": 71.02, "volume": 202557.0}, {"date": "2019-10-11", "close": 71.02, "volume": 255099.0}, {"date": "2019-10-14", "close": 71.26, "volume": 156051.0}, {"date": "2019-10-15", "close": 71.31, "volume": 146391.0}, {"date": "2019-10-16", "close": 71.58, "volume": 183146.0}, {"date": "2019-10-17", "close": 72.38, "volume": 183828.0}, {"date": "2019-10-18", "close": 71.51, "volume": 141168.0}, {"date": "2019-10-21", "close": 71.91, "volume": 231799.0}, {"date": "2019-10-22", "close": 71.14, "volume": 207786.0}, {"date": "2019-10-23", "close": 70.52, "volume": 214644.0}, {"date": "2019-10-24", "close": 70.05, "volume": 156060.0}, {"date": "2019-10-25", "close": 69.91, "volume": 107592.0}, {"date": "2019-10-28", "close": 70.08, "volume": 153231.0}, {"date": "2019-10-29", "close": 70.3, "volume": 209971.0}, {"date": "2019-10-30", "close": 70.08, "volume": 111133.0}, {"date": "2019-10-31", "close": 68.84, "volume": 255982.0}, {"date": "2019-11-01", "close": 68.2, "volume": 232603.0}, {"date": "2019-11-04", "close": 66.93, "volume": 251782.0}, {"date": "2019-11-05", "close": 67.43, "volume": 224762.0}, {"date": "2019-11-06", "close": 67.5, "volume": 300944.0}, {"date": "2019-11-07", "close": 66.41, "volume": 451401.0}, {"date": "2019-11-08", "close": 70.71, "volume": 619794.0}, {"date": "2019-11-11", "close": 70.99, "volume": 347600.0}, {"date": "2019-11-12", "close": 71.58, "volume": 317211.0}, {"date": "2019-11-13", "close": 71.94, "volume": 448212.0}, {"date": "2019-11-14", "close": 71.17, "volume": 236359.0}, {"date": "2019-11-15", "close": 71.83, "volume": 331139.0}, {"date": "2019-11-18", "close": 74.0, "volume": 566321.0}, {"date": "2019-11-19", "close": 74.0, "volume": 431903.0}, {"date": "2019-11-20", "close": 74.0, "volume": 412663.0}, {"date": "2019-11-21", "close": 73.01, "volume": 333945.0}, {"date": "2019-11-22", "close": 73.36, "volume": 287108.0}, {"date": "2019-11-25", "close": 73.48, "volume": 407916.0}, {"date": "2019-11-26", "close": 73.57, "volume": 343177.0}, {"date": "2019-11-27", "close": 73.71, "volume": 221640.0}, {"date": "2019-11-29", "close": 73.5, "volume": 165473.0}, {"date": "2019-12-02", "close": 73.34, "volume": 357936.0}, {"date": "2019-12-03", "close": 72.43, "volume": 225938.0}, {"date": "2019-12-04", "close": 72.32, "volume": 224086.0}, {"date": "2019-12-05", "close": 72.0, "volume": 347877.0}, {"date": "2019-12-06", "close": 72.25, "volume": 289866.0}, {"date": "2019-12-09", "close": 71.53, "volume": 277944.0}, {"date": "2019-12-10", "close": 71.32, "volume": 259404.0}, {"date": "2019-12-11", "close": 71.44, "volume": 152962.0}, {"date": "2019-12-12", "close": 72.06, "volume": 169277.0}, {"date": "2019-12-13", "close": 71.73, "volume": 281025.0}, {"date": "2019-12-16", "close": 72.17, "volume": 218121.0}, {"date": "2019-12-17", "close": 72.05, "volume": 196677.0}, {"date": "2019-12-18", "close": 71.58, "volume": 285562.0}, {"date": "2019-12-19", "close": 72.04, "volume": 149639.0}, {"date": "2019-12-20", "close": 72.65, "volume": 455461.0}, {"date": "2019-12-23", "close": 72.98, "volume": 238917.0}, {"date": "2019-12-24", "close": 73.8, "volume": 111298.0}, {"date": "2019-12-26", "close": 73.74, "volume": 100628.0}, {"date": "2019-12-27", "close": 73.04, "volume": 218580.0}, {"date": "2019-12-30", "close": 72.97, "volume": 277799.0}, {"date": "2019-12-31", "close": 73.195, "volume": 426733.0}, {"date": "2020-01-02", "close": 73.6, "volume": 195831.0}, {"date": "2020-01-03", "close": 73.56, "volume": 202921.0}, {"date": "2020-01-06", "close": 73.58, "volume": 306151.0}, {"date": "2020-01-07", "close": 72.37, "volume": 169360.0}, {"date": "2020-01-08", "close": 70.28, "volume": 357385.0}, {"date": "2020-01-09", "close": 70.58, "volume": 387804.0}, {"date": "2020-01-10", "close": 70.64, "volume": 178528.0}, {"date": "2020-01-13", "close": 72.1, "volume": 170086.0}, {"date": "2020-01-14", "close": 72.46, "volume": 425826.0}, {"date": "2020-01-15", "close": 72.96, "volume": 344019.0}, {"date": "2020-01-16", "close": 73.5, "volume": 411364.0}, {"date": "2020-01-17", "close": 72.77, "volume": 346449.0}, {"date": "2020-01-21", "close": 71.64, "volume": 364037.0}, {"date": "2020-01-22", "close": 70.1, "volume": 263486.0}, {"date": "2020-01-23", "close": 69.41, "volume": 356636.0}, {"date": "2020-01-24", "close": 69.09, "volume": 234927.0}, {"date": "2020-01-27", "close": 68.47, "volume": 281189.0}, {"date": "2020-01-28", "close": 68.64, "volume": 144422.0}, {"date": "2020-01-29", "close": 67.5, "volume": 210973.0}, {"date": "2020-01-30", "close": 65.51, "volume": 293885.0}, {"date": "2020-01-31", "close": 63.65, "volume": 471914.0}, {"date": "2020-02-03", "close": 65.2, "volume": 426001.0}, {"date": "2020-02-04", "close": 66.25, "volume": 301227.0}, {"date": "2020-02-05", "close": 66.66, "volume": 173197.0}, {"date": "2020-02-06", "close": 66.53, "volume": 362706.0}, {"date": "2020-02-07", "close": 65.55, "volume": 715730.0}, {"date": "2020-02-10", "close": 64.72, "volume": 976135.0}, {"date": "2020-02-11", "close": 65.0, "volume": 427948.0}, {"date": "2020-02-12", "close": 64.9, "volume": 435684.0}, {"date": "2020-02-13", "close": 62.56, "volume": 365791.0}, {"date": "2020-02-14", "close": 61.0, "volume": 606670.0}, {"date": "2020-02-18", "close": 57.95, "volume": 668919.0}, {"date": "2020-02-19", "close": 57.1, "volume": 826413.0}, {"date": "2020-02-20", "close": 57.88, "volume": 750005.0}, {"date": "2020-02-21", "close": 55.67, "volume": 723316.0}, {"date": "2020-02-24", "close": 54.13, "volume": 765077.0}, {"date": "2020-02-25", "close": 56.29, "volume": 910184.0}, {"date": "2020-02-26", "close": 56.99, "volume": 687123.0}, {"date": "2020-02-27", "close": 57.01, "volume": 653122.0}, {"date": "2020-02-28", "close": 57.5, "volume": 949630.0}, {"date": "2020-03-02", "close": 59.02, "volume": 735435.0}, {"date": "2020-03-03", "close": 59.03, "volume": 1023347.0}, {"date": "2020-03-04", "close": 57.42, "volume": 507779.0}, {"date": "2020-03-05", "close": 53.97, "volume": 857968.0}, {"date": "2020-03-06", "close": 52.03, "volume": 854768.0}, {"date": "2020-03-09", "close": 47.67, "volume": 760849.0}, {"date": "2020-03-10", "close": 50.0, "volume": 509419.0}, {"date": "2020-03-11", "close": 47.93, "volume": 541452.0}, {"date": "2020-03-12", "close": 43.33, "volume": 605869.0}, {"date": "2020-03-13", "close": 43.03, "volume": 782703.0}, {"date": "2020-03-16", "close": 38.13, "volume": 621410.0}, {"date": "2020-03-17", "close": 39.69, "volume": 782781.0}, {"date": "2020-03-18", "close": 29.81, "volume": 1628086.0}, {"date": "2020-03-19", "close": 31.82, "volume": 1629394.0}, {"date": "2020-03-20", "close": 28.22, "volume": 1144992.0}, {"date": "2020-03-23", "close": 27.46, "volume": 1136842.0}, {"date": "2020-03-24", "close": 35.62, "volume": 1088240.0}, {"date": "2020-03-25", "close": 38.4, "volume": 909271.0}, {"date": "2020-03-26", "close": 40.34, "volume": 599587.0}, {"date": "2020-03-27", "close": 38.66, "volume": 614994.0}, {"date": "2020-03-30", "close": 38.51, "volume": 547430.0}, {"date": "2020-03-31", "close": 35.92, "volume": 1111523.0}, {"date": "2020-04-01", "close": 32.89, "volume": 645791.0}, {"date": "2020-04-02", "close": 34.18, "volume": 687903.0}, {"date": "2020-04-03", "close": 32.89, "volume": 480669.0}, {"date": "2020-04-06", "close": 37.91, "volume": 557670.0}, {"date": "2020-04-07", "close": 39.63, "volume": 682385.0}, {"date": "2020-04-08", "close": 43.07, "volume": 496161.0}, {"date": "2020-04-09", "close": 44.69, "volume": 439288.0}, {"date": "2020-04-13", "close": 41.92, "volume": 523632.0}, {"date": "2020-04-14", "close": 43.16, "volume": 423488.0}, {"date": "2020-04-15", "close": 40.38, "volume": 358231.0}, {"date": "2020-04-16", "close": 39.12, "volume": 334942.0}, {"date": "2020-04-17", "close": 41.07, "volume": 306907.0}, {"date": "2020-04-20", "close": 41.75, "volume": 340771.0}, {"date": "2020-04-21", "close": 39.29, "volume": 231776.0}, {"date": "2020-04-22", "close": 40.75, "volume": 198578.0}, {"date": "2020-04-23", "close": 41.52, "volume": 296105.0}, {"date": "2020-04-24", "close": 41.3, "volume": 305573.0}, {"date": "2020-04-27", "close": 42.51, "volume": 366816.0}, {"date": "2020-04-28", "close": 42.97, "volume": 328369.0}, {"date": "2020-04-29", "close": 45.55, "volume": 354039.0}, {"date": "2020-04-30", "close": 42.4, "volume": 387325.0}, {"date": "2020-05-01", "close": 40.52, "volume": 352655.0}, {"date": "2020-05-04", "close": 39.38, "volume": 296298.0}, {"date": "2020-05-05", "close": 39.83, "volume": 259233.0}, {"date": "2020-05-06", "close": 37.88, "volume": 391616.0}, {"date": "2020-05-07", "close": 39.37, "volume": 480331.0}, {"date": "2020-05-08", "close": 41.28, "volume": 463734.0}, {"date": "2020-05-11", "close": 38.94, "volume": 521507.0}, {"date": "2020-05-12", "close": 36.92, "volume": 436784.0}, {"date": "2020-05-13", "close": 34.98, "volume": 541732.0}, {"date": "2020-05-14", "close": 34.55, "volume": 510939.0}, {"date": "2020-05-15", "close": 35.1, "volume": 504083.0}, {"date": "2020-05-18", "close": 38.66, "volume": 650643.0}, {"date": "2020-05-19", "close": 38.07, "volume": 525162.0}, {"date": "2020-05-20", "close": 40.86, "volume": 498499.0}, {"date": "2020-05-21", "close": 41.83, "volume": 766827.0}, {"date": "2020-05-22", "close": 42.15, "volume": 468781.0}, {"date": "2020-05-26", "close": 47.73, "volume": 995230.0}, {"date": "2020-05-27", "close": 44.08, "volume": 1502996.0}, {"date": "2020-05-28", "close": 42.96, "volume": 765894.0}, {"date": "2020-05-29", "close": 42.0, "volume": 625589.0}, {"date": "2020-06-01", "close": 43.39, "volume": 603428.0}, {"date": "2020-06-02", "close": 43.74, "volume": 472680.0}, {"date": "2020-06-03", "close": 45.29, "volume": 656089.0}, {"date": "2020-06-04", "close": 44.92, "volume": 488718.0}, {"date": "2020-06-05", "close": 45.39, "volume": 804260.0}, {"date": "2020-06-08", "close": 47.42, "volume": 1381235.0}, {"date": "2020-06-09", "close": 46.18, "volume": 585196.0}, {"date": "2020-06-10", "close": 42.24, "volume": 635328.0}, {"date": "2020-06-11", "close": 39.71, "volume": 650393.0}, {"date": "2020-06-12", "close": 40.08, "volume": 462827.0}, {"date": "2020-06-15", "close": 40.27, "volume": 378167.0}, {"date": "2020-06-16", "close": 42.64, "volume": 543535.0}, {"date": "2020-06-17", "close": 41.32, "volume": 602976.0}, {"date": "2020-06-18", "close": 41.02, "volume": 366009.0}, {"date": "2020-06-19", "close": 40.36, "volume": 519841.0}, {"date": "2020-06-22", "close": 39.46, "volume": 405840.0}, {"date": "2020-06-23", "close": 40.37, "volume": 320295.0}, {"date": "2020-06-24", "close": 38.51, "volume": 414036.0}, {"date": "2020-06-25", "close": 38.58, "volume": 370430.0}, {"date": "2020-06-26", "close": 36.8, "volume": 593705.0}, {"date": "2020-06-29", "close": 39.33, "volume": 450089.0}, {"date": "2020-06-30", "close": 38.37, "volume": 608918.0}, {"date": "2020-07-01", "close": 36.77, "volume": 624943.0}, {"date": "2020-07-02", "close": 36.68, "volume": 564302.0}, {"date": "2020-07-06", "close": 37.46, "volume": 451699.0}, {"date": "2020-07-07", "close": 36.5, "volume": 603938.0}, {"date": "2020-07-08", "close": 37.565, "volume": 355676.0}, {"date": "2020-07-09", "close": 36.145, "volume": 452934.0}, {"date": "2020-07-10", "close": 36.98, "volume": 267740.0}, {"date": "2020-07-13", "close": 36.53, "volume": 320791.0}, {"date": "2020-07-14", "close": 36.83, "volume": 275890.0}, {"date": "2020-07-15", "close": 38.37, "volume": 417062.0}, {"date": "2020-07-16", "close": 37.95, "volume": 316128.0}, {"date": "2020-07-17", "close": 37.58, "volume": 371494.0}, {"date": "2020-07-20", "close": 37.73, "volume": 318607.0}, {"date": "2020-07-21", "close": 38.54, "volume": 214131.0}, {"date": "2020-07-22", "close": 38.11, "volume": 230187.0}, {"date": "2020-07-23", "close": 38.05, "volume": 322275.0}, {"date": "2020-07-24", "close": 37.38, "volume": 414788.0}, {"date": "2020-07-27", "close": 37.45, "volume": 340329.0}, {"date": "2020-07-28", "close": 38.6, "volume": 645872.0}, {"date": "2020-07-29", "close": 38.89, "volume": 736355.0}, {"date": "2020-07-30", "close": 38.4, "volume": 531136.0}, {"date": "2020-07-31", "close": 37.96, "volume": 402685.0}, {"date": "2020-08-03", "close": 37.5, "volume": 481887.0}, {"date": "2020-08-04", "close": 38.34, "volume": 1184967.0}, {"date": "2020-08-05", "close": 38.0, "volume": 428367.0}, {"date": "2020-08-06", "close": 38.57, "volume": 935053.0}, {"date": "2020-08-07", "close": 42.1, "volume": 1646623.0}, {"date": "2020-08-10", "close": 41.83, "volume": 862648.0}, {"date": "2020-08-11", "close": 41.9, "volume": 876130.0}, {"date": "2020-08-12", "close": 41.83, "volume": 499007.0}, {"date": "2020-08-13", "close": 41.07, "volume": 334741.0}, {"date": "2020-08-14", "close": 41.38, "volume": 416085.0}, {"date": "2020-08-17", "close": 41.31, "volume": 369794.0}, {"date": "2020-08-18", "close": 41.16, "volume": 594152.0}, {"date": "2020-08-19", "close": 40.94, "volume": 654172.0}, {"date": "2020-08-20", "close": 40.33, "volume": 267762.0}, {"date": "2020-08-21", "close": 39.26, "volume": 415130.0}, {"date": "2020-08-24", "close": 40.56, "volume": 1236273.0}, {"date": "2020-08-25", "close": 40.11, "volume": 802748.0}, {"date": "2020-08-26", "close": 39.91, "volume": 458953.0}, {"date": "2020-08-27", "close": 40.12, "volume": 675090.0}, {"date": "2020-08-28", "close": 40.23, "volume": 375973.0}, {"date": "2020-08-31", "close": 39.76, "volume": 288768.0}, {"date": "2020-09-01", "close": 39.3, "volume": 345168.0}, {"date": "2020-09-02", "close": 39.1, "volume": 562547.0}, {"date": "2020-09-03", "close": 37.43, "volume": 523854.0}, {"date": "2020-09-04", "close": 37.19, "volume": 1293533.0}, {"date": "2020-09-08", "close": 37.86, "volume": 769299.0}, {"date": "2020-09-09", "close": 37.14, "volume": 485192.0}, {"date": "2020-09-10", "close": 35.31, "volume": 613756.0}, {"date": "2020-09-11", "close": 35.945, "volume": 571036.0}, {"date": "2020-09-14", "close": 36.44, "volume": 478449.0}, {"date": "2020-09-15", "close": 35.35, "volume": 435648.0}, {"date": "2020-09-16", "close": 35.52, "volume": 855685.0}, {"date": "2020-09-17", "close": 35.53, "volume": 572015.0}, {"date": "2020-09-18", "close": 35.11, "volume": 1542684.0}, {"date": "2020-09-21", "close": 34.88, "volume": 817075.0}, {"date": "2020-09-22", "close": 34.53, "volume": 771983.0}, {"date": "2020-09-23", "close": 33.64, "volume": 960999.0}, {"date": "2020-09-24", "close": 32.62, "volume": 519067.0}, {"date": "2020-09-25", "close": 32.94, "volume": 456465.0}, {"date": "2020-09-28", "close": 34.19, "volume": 360341.0}, {"date": "2020-09-29", "close": 34.24, "volume": 427558.0}, {"date": "2020-09-30", "close": 34.39, "volume": 885786.0}, {"date": "2020-10-01", "close": 34.35, "volume": 390973.0}, {"date": "2020-10-02", "close": 34.48, "volume": 263385.0}, {"date": "2020-10-05", "close": 34.37, "volume": 182080.0}, {"date": "2020-10-06", "close": 34.1, "volume": 325597.0}, {"date": "2020-10-07", "close": 34.13, "volume": 429098.0}, {"date": "2020-10-08", "close": 35.15, "volume": 433561.0}, {"date": "2020-10-09", "close": 35.62, "volume": 355804.0}, {"date": "2020-10-12", "close": 36.17, "volume": 804627.0}, {"date": "2020-10-13", "close": 34.88, "volume": 422097.0}, {"date": "2020-10-14", "close": 34.24, "volume": 312583.0}, {"date": "2020-10-15", "close": 34.52, "volume": 209836.0}, {"date": "2020-10-16", "close": 34.72, "volume": 413723.0}, {"date": "2020-10-19", "close": 34.3, "volume": 429123.0}, {"date": "2020-10-20", "close": 34.98, "volume": 482947.0}, {"date": "2020-10-21", "close": 34.76, "volume": 538704.0}, {"date": "2020-10-22", "close": 35.21, "volume": 432654.0}, {"date": "2020-10-23", "close": 35.74, "volume": 307904.0}, {"date": "2020-10-26", "close": 34.69, "volume": 504136.0}, {"date": "2020-10-27", "close": 34.37, "volume": 541132.0}, {"date": "2020-10-28", "close": 33.61, "volume": 508353.0}, {"date": "2020-10-29", "close": 33.8, "volume": 576159.0}, {"date": "2020-10-30", "close": 33.9, "volume": 684077.0}, {"date": "2020-11-02", "close": 34.68, "volume": 410737.0}, {"date": "2020-11-03", "close": 34.915, "volume": 876468.0}, {"date": "2020-11-04", "close": 32.19, "volume": 522615.0}, {"date": "2020-11-05", "close": 33.63, "volume": 390593.0}, {"date": "2020-11-06", "close": 33.22, "volume": 517271.0}, {"date": "2020-11-09", "close": 36.3, "volume": 777458.0}, {"date": "2020-11-10", "close": 34.54, "volume": 672097.0}, {"date": "2020-11-11", "close": 34.32, "volume": 466342.0}, {"date": "2020-11-12", "close": 33.36, "volume": 550198.0}, {"date": "2020-11-13", "close": 34.59, "volume": 388971.0}, {"date": "2020-11-16", "close": 36.65, "volume": 382409.0}, {"date": "2020-11-17", "close": 35.66, "volume": 776765.0}, {"date": "2020-11-18", "close": 36.17, "volume": 757893.0}, {"date": "2020-11-19", "close": 34.99, "volume": 468286.0}, {"date": "2020-11-20", "close": 34.75, "volume": 722492.0}, {"date": "2020-11-23", "close": 35.66, "volume": 720956.0}, {"date": "2020-11-24", "close": 36.68, "volume": 990686.0}, {"date": "2020-11-25", "close": 35.85, "volume": 653051.0}, {"date": "2020-11-27", "close": 35.54, "volume": 490055.0}, {"date": "2020-11-30", "close": 34.0, "volume": 777169.0}, {"date": "2020-12-01", "close": 34.83, "volume": 769975.0}, {"date": "2020-12-02", "close": 34.3, "volume": 409642.0}, {"date": "2020-12-03", "close": 34.87, "volume": 621711.0}, {"date": "2020-12-04", "close": 35.32, "volume": 707715.0}, {"date": "2020-12-07", "close": 35.22, "volume": 776315.0}, {"date": "2020-12-08", "close": 34.23, "volume": 904462.0}, {"date": "2020-12-09", "close": 34.9, "volume": 743404.0}, {"date": "2020-12-10", "close": 34.38, "volume": 519492.0}, {"date": "2020-12-11", "close": 34.85, "volume": 712541.0}, {"date": "2020-12-14", "close": 34.5, "volume": 773411.0}, {"date": "2020-12-15", "close": 33.51, "volume": 774163.0}, {"date": "2020-12-16", "close": 32.9, "volume": 833002.0}, {"date": "2020-12-17", "close": 32.04, "volume": 1070119.0}, {"date": "2020-12-18", "close": 31.41, "volume": 2087652.0}, {"date": "2020-12-21", "close": 30.57, "volume": 1740937.0}, {"date": "2020-12-22", "close": 32.03, "volume": 1418925.0}, {"date": "2020-12-23", "close": 33.46, "volume": 967720.0}, {"date": "2020-12-24", "close": 33.43, "volume": 491546.0}, {"date": "2020-12-28", "close": 34.545, "volume": 927603.0}, {"date": "2020-12-29", "close": 33.57, "volume": 568183.0}, {"date": "2020-12-30", "close": 33.22, "volume": 668451.0}, {"date": "2020-12-31", "close": 32.65, "volume": 690540.0}, {"date": "2021-01-04", "close": 31.93, "volume": 708864.0}, {"date": "2021-01-05", "close": 31.51, "volume": 1392313.0}, {"date": "2021-01-06", "close": 33.29, "volume": 1084771.0}, {"date": "2021-01-07", "close": 33.85, "volume": 774044.0}, {"date": "2021-01-08", "close": 34.22, "volume": 882955.0}, {"date": "2021-01-11", "close": 34.14, "volume": 763351.0}, {"date": "2021-01-12", "close": 35.34, "volume": 888249.0}, {"date": "2021-01-13", "close": 34.56, "volume": 566367.0}, {"date": "2021-01-14", "close": 37.79, "volume": 2172246.0}, {"date": "2021-01-15", "close": 38.69, "volume": 1333795.0}, {"date": "2021-01-19", "close": 40.32, "volume": 1210644.0}, {"date": "2021-01-20", "close": 38.83, "volume": 953383.0}, {"date": "2021-01-21", "close": 39.09, "volume": 540915.0}, {"date": "2021-01-22", "close": 40.75, "volume": 705622.0}, {"date": "2021-01-25", "close": 43.01, "volume": 1005672.0}, {"date": "2021-01-26", "close": 43.04, "volume": 834925.0}, {"date": "2021-01-27", "close": 45.675, "volume": 1733677.0}, {"date": "2021-01-28", "close": 44.46, "volume": 1461904.0}, {"date": "2021-01-29", "close": 43.54, "volume": 1574546.0}, {"date": "2021-02-01", "close": 46.22, "volume": 1062131.0}, {"date": "2021-02-02", "close": 46.21, "volume": 953130.0}, {"date": "2021-02-03", "close": 47.74, "volume": 1050754.0}, {"date": "2021-02-04", "close": 49.0, "volume": 941547.0}, {"date": "2021-02-05", "close": 53.96, "volume": 1468660.0}, {"date": "2021-02-08", "close": 57.26, "volume": 1332931.0}, {"date": "2021-02-09", "close": 58.57, "volume": 1145353.0}, {"date": "2021-02-10", "close": 60.32, "volume": 1134474.0}, {"date": "2021-02-11", "close": 60.06, "volume": 1229601.0}, {"date": "2021-02-12", "close": 59.88, "volume": 705604.0}, {"date": "2021-02-16", "close": 59.57, "volume": 689923.0}, {"date": "2021-02-17", "close": 58.55, "volume": 703303.0}, {"date": "2021-02-18", "close": 57.98, "volume": 642625.0}, {"date": "2021-02-19", "close": 56.81, "volume": 515197.0}, {"date": "2021-02-22", "close": 55.02, "volume": 628992.0}, {"date": "2021-02-23", "close": 53.7, "volume": 828733.0}, {"date": "2021-02-24", "close": 54.93, "volume": 513695.0}, {"date": "2021-02-25", "close": 52.42, "volume": 449450.0}, {"date": "2021-02-26", "close": 51.14, "volume": 557206.0}, {"date": "2021-03-01", "close": 52.86, "volume": 434898.0}, {"date": "2021-03-02", "close": 52.79, "volume": 421863.0}, {"date": "2021-03-03", "close": 52.3, "volume": 432583.0}, {"date": "2021-03-04", "close": 50.01, "volume": 584169.0}, {"date": "2021-03-05", "close": 49.34, "volume": 727256.0}, {"date": "2021-03-08", "close": 51.84, "volume": 734386.0}, {"date": "2021-03-09", "close": 53.18, "volume": 538419.0}, {"date": "2021-03-10", "close": 53.71, "volume": 446502.0}, {"date": "2021-03-11", "close": 55.48, "volume": 564389.0}, {"date": "2021-03-12", "close": 55.29, "volume": 4915212.0}, {"date": "2021-03-15", "close": 56.65, "volume": 334773.0}, {"date": "2021-03-16", "close": 53.76, "volume": 348258.0}, {"date": "2021-03-17", "close": 55.32, "volume": 365005.0}, {"date": "2021-03-18", "close": 52.935, "volume": 428706.0}, {"date": "2021-03-19", "close": 52.46, "volume": 723285.0}, {"date": "2021-03-22", "close": 51.84, "volume": 295953.0}, {"date": "2021-03-23", "close": 49.4, "volume": 502688.0}, {"date": "2021-03-24", "close": 48.09, "volume": 364629.0}, {"date": "2021-03-25", "close": 49.69, "volume": 370956.0}, {"date": "2021-03-26", "close": 49.65, "volume": 324305.0}, {"date": "2021-03-29", "close": 47.27, "volume": 440481.0}, {"date": "2021-03-30", "close": 48.19, "volume": 335416.0}, {"date": "2021-03-31", "close": 48.07, "volume": 421902.0}, {"date": "2021-04-01", "close": 50.34, "volume": 593514.0}, {"date": "2021-04-05", "close": 51.37, "volume": 417300.0}, {"date": "2021-04-06", "close": 50.45, "volume": 619087.0}, {"date": "2021-04-07", "close": 49.03, "volume": 454662.0}, {"date": "2021-04-08", "close": 49.0, "volume": 425840.0}, {"date": "2021-04-09", "close": 48.92, "volume": 659128.0}, {"date": "2021-04-12", "close": 46.69, "volume": 424428.0}, {"date": "2021-04-13", "close": 47.52, "volume": 391402.0}, {"date": "2021-04-14", "close": 47.36, "volume": 671211.0}, {"date": "2021-04-15", "close": 47.7, "volume": 352401.0}, {"date": "2021-04-16", "close": 49.08, "volume": 361794.0}, {"date": "2021-04-19", "close": 49.3, "volume": 386227.0}, {"date": "2021-04-20", "close": 47.24, "volume": 376462.0}, {"date": "2021-04-21", "close": 47.72, "volume": 567695.0}, {"date": "2021-04-22", "close": 47.56, "volume": 433323.0}, {"date": "2021-04-23", "close": 47.68, "volume": 354479.0}, {"date": "2021-04-26", "close": 48.78, "volume": 326616.0}, {"date": "2021-04-27", "close": 49.93, "volume": 396924.0}, {"date": "2021-04-28", "close": 51.8, "volume": 811099.0}, {"date": "2021-04-29", "close": 53.25, "volume": 1001946.0}, {"date": "2021-04-30", "close": 51.79, "volume": 2040598.0}, {"date": "2021-05-03", "close": 53.0, "volume": 683481.0}, {"date": "2021-05-04", "close": 49.72, "volume": 529155.0}, {"date": "2021-05-05", "close": 48.98, "volume": 554876.0}, {"date": "2021-05-06", "close": 50.17, "volume": 531259.0}, {"date": "2021-05-07", "close": 49.58, "volume": 492996.0}, {"date": "2021-05-10", "close": 49.18, "volume": 513689.0}, {"date": "2021-05-11", "close": 48.36, "volume": 368503.0}, {"date": "2021-05-12", "close": 47.24, "volume": 390957.0}, {"date": "2021-05-13", "close": 47.7, "volume": 425721.0}, {"date": "2021-05-14", "close": 48.6, "volume": 311926.0}, {"date": "2021-05-17", "close": 47.9, "volume": 321558.0}, {"date": "2021-05-18", "close": 47.33, "volume": 284254.0}, {"date": "2021-05-19", "close": 46.6, "volume": 418502.0}, {"date": "2021-05-20", "close": 47.55, "volume": 295222.0}, {"date": "2021-05-21", "close": 46.98, "volume": 315508.0}, {"date": "2021-05-24", "close": 47.42, "volume": 910356.0}, {"date": "2021-05-25", "close": 47.55, "volume": 1306271.0}, {"date": "2021-05-26", "close": 49.65, "volume": 729962.0}, {"date": "2021-05-27", "close": 53.04, "volume": 999761.0}, {"date": "2021-05-28", "close": 53.18, "volume": 658850.0}, {"date": "2021-06-01", "close": 53.02, "volume": 411308.0}, {"date": "2021-06-02", "close": 53.57, "volume": 400864.0}, {"date": "2021-06-03", "close": 53.97, "volume": 357073.0}, {"date": "2021-06-04", "close": 54.76, "volume": 316597.0}, {"date": "2021-06-07", "close": 52.36, "volume": 509232.0}, {"date": "2021-06-08", "close": 52.5, "volume": 590212.0}, {"date": "2021-06-09", "close": 50.67, "volume": 337044.0}, {"date": "2021-06-10", "close": 51.09, "volume": 442106.0}, {"date": "2021-06-11", "close": 51.56, "volume": 226043.0}, {"date": "2021-06-14", "close": 50.15, "volume": 463942.0}, {"date": "2021-06-15", "close": 47.8, "volume": 498412.0}, {"date": "2021-06-16", "close": 48.43, "volume": 333380.0}, {"date": "2021-06-17", "close": 48.74, "volume": 475319.0}, {"date": "2021-06-18", "close": 46.88, "volume": 643086.0}, {"date": "2021-06-21", "close": 49.0, "volume": 311762.0}, {"date": "2021-06-22", "close": 50.0, "volume": 479583.0}, {"date": "2021-06-23", "close": 50.1, "volume": 325122.0}, {"date": "2021-06-24", "close": 51.02, "volume": 257945.0}, {"date": "2021-06-25", "close": 52.4, "volume": 703310.0}, {"date": "2021-06-28", "close": 50.14, "volume": 442648.0}, {"date": "2021-06-29", "close": 50.0, "volume": 319278.0}, {"date": "2021-06-30", "close": 49.84, "volume": 513114.0}, {"date": "2021-07-01", "close": 49.94, "volume": 360930.0}, {"date": "2021-07-02", "close": 48.64, "volume": 266537.0}, {"date": "2021-07-06", "close": 48.0, "volume": 353834.0}, {"date": "2021-07-07", "close": 48.12, "volume": 343256.0}, {"date": "2021-07-08", "close": 48.62, "volume": 382350.0}, {"date": "2021-07-09", "close": 50.5, "volume": 337066.0}, {"date": "2021-07-12", "close": 49.86, "volume": 393535.0}, {"date": "2021-07-13", "close": 49.35, "volume": 429657.0}, {"date": "2021-07-14", "close": 48.58, "volume": 337151.0}, {"date": "2021-07-15", "close": 48.3, "volume": 288172.0}, {"date": "2021-07-16", "close": 48.04, "volume": 280809.0}, {"date": "2021-07-19", "close": 48.18, "volume": 392326.0}, {"date": "2021-07-20", "close": 49.67, "volume": 524328.0}, {"date": "2021-07-21", "close": 51.06, "volume": 423721.0}, {"date": "2021-07-22", "close": 49.97, "volume": 204536.0}, {"date": "2021-07-23", "close": 50.11, "volume": 242037.0}, {"date": "2021-07-26", "close": 49.81, "volume": 287025.0}, {"date": "2021-07-27", "close": 49.96, "volume": 395277.0}, {"date": "2021-07-28", "close": 50.97, "volume": 167405.0}, {"date": "2021-07-29", "close": 51.39, "volume": 185468.0}, {"date": "2021-07-30", "close": 49.64, "volume": 401167.0}, {"date": "2021-08-02", "close": 48.09, "volume": 420466.0}, {"date": "2021-08-03", "close": 48.43, "volume": 418526.0}, {"date": "2021-08-04", "close": 48.06, "volume": 600823.0}, {"date": "2021-08-05", "close": 52.16, "volume": 874712.0}, {"date": "2021-08-06", "close": 51.87, "volume": 410816.0}, {"date": "2021-08-09", "close": 52.65, "volume": 331469.0}, {"date": "2021-08-10", "close": 54.3, "volume": 455682.0}, {"date": "2021-08-11", "close": 55.19, "volume": 355545.0}, {"date": "2021-08-12", "close": 55.25, "volume": 211561.0}, {"date": "2021-08-13", "close": 54.83, "volume": 225308.0}, {"date": "2021-08-16", "close": 53.89, "volume": 395078.0}, {"date": "2021-08-17", "close": 51.61, "volume": 305024.0}, {"date": "2021-08-18", "close": 50.68, "volume": 204335.0}, {"date": "2021-08-19", "close": 49.29, "volume": 264832.0}, {"date": "2021-08-20", "close": 51.34, "volume": 219388.0}, {"date": "2021-08-23", "close": 52.62, "volume": 222042.0}, {"date": "2021-08-24", "close": 52.86, "volume": 344699.0}, {"date": "2021-08-25", "close": 52.33, "volume": 294164.0}, {"date": "2021-08-26", "close": 51.68, "volume": 165950.0}, {"date": "2021-08-27", "close": 52.25, "volume": 875044.0}, {"date": "2021-08-30", "close": 51.96, "volume": 348368.0}, {"date": "2021-08-31", "close": 51.64, "volume": 336164.0}, {"date": "2021-09-01", "close": 51.8, "volume": 258710.0}, {"date": "2021-09-02", "close": 52.15, "volume": 336470.0}, {"date": "2021-09-03", "close": 49.82, "volume": 290075.0}, {"date": "2021-09-07", "close": 50.62, "volume": 358519.0}, {"date": "2021-09-08", "close": 50.27, "volume": 250676.0}, {"date": "2021-09-09", "close": 49.18, "volume": 352843.0}, {"date": "2021-09-10", "close": 48.59, "volume": 255931.0}, {"date": "2021-09-13", "close": 49.83, "volume": 283695.0}, {"date": "2021-09-14", "close": 47.81, "volume": 393594.0}, {"date": "2021-09-15", "close": 48.58, "volume": 552252.0}, {"date": "2021-09-16", "close": 50.83, "volume": 526496.0}, {"date": "2021-09-17", "close": 50.85, "volume": 1994617.0}, {"date": "2021-09-20", "close": 52.03, "volume": 624014.0}, {"date": "2021-09-21", "close": 52.46, "volume": 378052.0}, {"date": "2021-09-22", "close": 54.07, "volume": 384991.0}, {"date": "2021-09-23", "close": 54.85, "volume": 899838.0}, {"date": "2021-09-24", "close": 54.98, "volume": 475761.0}, {"date": "2021-09-27", "close": 54.67, "volume": 389417.0}, {"date": "2021-09-28", "close": 54.26, "volume": 249313.0}, {"date": "2021-09-29", "close": 55.75, "volume": 307539.0}, {"date": "2021-09-30", "close": 55.07, "volume": 415026.0}, {"date": "2021-10-01", "close": 56.53, "volume": 318652.0}, {"date": "2021-10-04", "close": 56.45, "volume": 298428.0}, {"date": "2021-10-05", "close": 55.41, "volume": 189117.0}, {"date": "2021-10-06", "close": 55.45, "volume": 205775.0}, {"date": "2021-10-07", "close": 57.8, "volume": 268139.0}, {"date": "2021-10-08", "close": 56.9, "volume": 188660.0}, {"date": "2021-10-11", "close": 56.89, "volume": 161511.0}, {"date": "2021-10-12", "close": 57.42, "volume": 140831.0}, {"date": "2021-10-13", "close": 57.17, "volume": 173838.0}, {"date": "2021-10-14", "close": 56.2, "volume": 286954.0}, {"date": "2021-10-15", "close": 55.17, "volume": 194988.0}, {"date": "2021-10-18", "close": 55.09, "volume": 233074.0}, {"date": "2021-10-19", "close": 54.95, "volume": 128455.0}, {"date": "2021-10-20", "close": 55.43, "volume": 157408.0}, {"date": "2021-10-21", "close": 56.57, "volume": 187303.0}, {"date": "2021-10-22", "close": 56.36, "volume": 187688.0}, {"date": "2021-10-25", "close": 56.98, "volume": 511377.0}, {"date": "2021-10-26", "close": 56.2, "volume": 191761.0}, {"date": "2021-10-27", "close": 55.59, "volume": 635670.0}, {"date": "2021-10-28", "close": 57.28, "volume": 431607.0}, {"date": "2021-10-29", "close": 59.69, "volume": 444341.0}, {"date": "2021-11-01", "close": 61.25, "volume": 480559.0}, {"date": "2021-11-02", "close": 62.02, "volume": 943132.0}, {"date": "2021-11-03", "close": 64.96, "volume": 832993.0}, {"date": "2021-11-04", "close": 65.06, "volume": 408207.0}, {"date": "2021-11-05", "close": 67.0, "volume": 543815.0}, {"date": "2021-11-08", "close": 55.65, "volume": 2335229.0}, {"date": "2021-11-09", "close": 54.97, "volume": 1452407.0}, {"date": "2021-11-10", "close": 54.63, "volume": 595626.0}, {"date": "2021-11-11", "close": 54.17, "volume": 383334.0}, {"date": "2021-11-12", "close": 53.59, "volume": 588292.0}, {"date": "2021-11-15", "close": 54.06, "volume": 666463.0}, {"date": "2021-11-16", "close": 52.47, "volume": 690316.0}, {"date": "2021-11-17", "close": 53.43, "volume": 685385.0}, {"date": "2021-11-18", "close": 50.75, "volume": 371488.0}, {"date": "2021-11-19", "close": 48.82, "volume": 637001.0}, {"date": "2021-11-22", "close": 48.44, "volume": 312391.0}, {"date": "2021-11-23", "close": 48.35, "volume": 427499.0}, {"date": "2021-11-24", "close": 48.55, "volume": 439248.0}, {"date": "2021-11-26", "close": 47.18, "volume": 255238.0}, {"date": "2021-11-29", "close": 46.1, "volume": 342027.0}, {"date": "2021-11-30", "close": 44.29, "volume": 466082.0}, {"date": "2021-12-01", "close": 43.72, "volume": 568589.0}, {"date": "2021-12-02", "close": 43.87, "volume": 422237.0}, {"date": "2021-12-03", "close": 42.56, "volume": 401195.0}, {"date": "2021-12-06", "close": 44.57, "volume": 438206.0}, {"date": "2021-12-07", "close": 46.25, "volume": 400505.0}, {"date": "2021-12-08", "close": 47.74, "volume": 429656.0}, {"date": "2021-12-09", "close": 46.66, "volume": 429637.0}, {"date": "2021-12-10", "close": 46.43, "volume": 352763.0}, {"date": "2021-12-13", "close": 45.14, "volume": 303077.0}, {"date": "2021-12-14", "close": 44.55, "volume": 335844.0}, {"date": "2021-12-15", "close": 45.68, "volume": 603197.0}, {"date": "2021-12-16", "close": 43.59, "volume": 512498.0}, {"date": "2021-12-17", "close": 46.16, "volume": 1162549.0}, {"date": "2021-12-20", "close": 44.49, "volume": 436979.0}, {"date": "2021-12-21", "close": 46.22, "volume": 325492.0}, {"date": "2021-12-22", "close": 45.87, "volume": 320881.0}, {"date": "2021-12-23", "close": 45.46, "volume": 303774.0}, {"date": "2021-12-27", "close": 44.98, "volume": 315895.0}, {"date": "2021-12-28", "close": 44.76, "volume": 353114.0}, {"date": "2021-12-29", "close": 44.75, "volume": 217069.0}, {"date": "2021-12-30", "close": 44.73, "volume": 234325.0}, {"date": "2021-12-31", "close": 44.54, "volume": 342464.0}, {"date": "2022-01-03", "close": 46.04, "volume": 317000.0}, {"date": "2022-01-04", "close": 46.23, "volume": 273712.0}, {"date": "2022-01-05", "close": 45.97, "volume": 390411.0}, {"date": "2022-01-06", "close": 46.42, "volume": 297774.0}, {"date": "2022-01-07", "close": 46.98, "volume": 400326.0}, {"date": "2022-01-10", "close": 47.2, "volume": 341827.0}, {"date": "2022-01-11", "close": 47.73, "volume": 212549.0}, {"date": "2022-01-12", "close": 46.05, "volume": 265474.0}, {"date": "2022-01-13", "close": 45.74, "volume": 236923.0}, {"date": "2022-01-14", "close": 45.79, "volume": 242974.0}, {"date": "2022-01-18", "close": 45.23, "volume": 301137.0}, {"date": "2022-01-19", "close": 45.04, "volume": 583382.0}, {"date": "2022-01-20", "close": 46.5, "volume": 539417.0}, {"date": "2022-01-21", "close": 46.5, "volume": 556635.0}, {"date": "2022-01-24", "close": 45.32, "volume": 644800.0}, {"date": "2022-01-25", "close": 46.2, "volume": 509050.0}, {"date": "2022-01-26", "close": 45.99, "volume": 658068.0}, {"date": "2022-01-27", "close": 44.5, "volume": 568014.0}, {"date": "2022-01-28", "close": 45.09, "volume": 607107.0}, {"date": "2022-01-31", "close": 44.02, "volume": 589825.0}, {"date": "2022-02-01", "close": 43.97, "volume": 438146.0}, {"date": "2022-02-02", "close": 41.68, "volume": 564884.0}, {"date": "2022-02-03", "close": 44.02, "volume": 542330.0}, {"date": "2022-02-04", "close": 40.76, "volume": 358729.0}, {"date": "2022-02-07", "close": 41.07, "volume": 495146.0}, {"date": "2022-02-08", "close": 41.8, "volume": 404609.0}, {"date": "2022-02-09", "close": 42.09, "volume": 317838.0}, {"date": "2022-02-10", "close": 42.09, "volume": 366634.0}, {"date": "2022-02-11", "close": 41.91, "volume": 375340.0}, {"date": "2022-02-14", "close": 43.06, "volume": 381444.0}, {"date": "2022-02-15", "close": 44.12, "volume": 283562.0}, {"date": "2022-02-16", "close": 44.63, "volume": 250774.0}, {"date": "2022-02-17", "close": 44.29, "volume": 256423.0}, {"date": "2022-02-18", "close": 43.95, "volume": 218230.0}, {"date": "2022-02-22", "close": 42.53, "volume": 347912.0}, {"date": "2022-02-23", "close": 41.21, "volume": 439185.0}, {"date": "2022-02-24", "close": 42.12, "volume": 537196.0}, {"date": "2022-02-25", "close": 43.5, "volume": 302155.0}, {"date": "2022-02-28", "close": 45.64, "volume": 359495.0}, {"date": "2022-03-01", "close": 45.69, "volume": 352143.0}, {"date": "2022-03-02", "close": 47.29, "volume": 404183.0}, {"date": "2022-03-03", "close": 46.5, "volume": 276373.0}, {"date": "2022-03-04", "close": 45.62, "volume": 345503.0}, {"date": "2022-03-07", "close": 48.72, "volume": 471128.0}, {"date": "2022-03-08", "close": 51.38, "volume": 904846.0}, {"date": "2022-03-09", "close": 50.84, "volume": 415412.0}, {"date": "2022-03-10", "close": 51.25, "volume": 348805.0}, {"date": "2022-03-11", "close": 50.81, "volume": 328543.0}, {"date": "2022-03-14", "close": 47.04, "volume": 354399.0}, {"date": "2022-03-15", "close": 46.9, "volume": 290255.0}, {"date": "2022-03-16", "close": 50.06, "volume": 360024.0}, {"date": "2022-03-17", "close": 49.9, "volume": 482498.0}, {"date": "2022-03-18", "close": 48.91, "volume": 802522.0}, {"date": "2022-03-21", "close": 48.51, "volume": 406893.0}, {"date": "2022-03-22", "close": 49.01, "volume": 302844.0}, {"date": "2022-03-23", "close": 47.9, "volume": 245894.0}, {"date": "2022-03-24", "close": 47.95, "volume": 313473.0}, {"date": "2022-03-25", "close": 49.47, "volume": 277113.0}, {"date": "2022-03-28", "close": 48.86, "volume": 349819.0}, {"date": "2022-03-29", "close": 49.34, "volume": 393458.0}, {"date": "2022-03-30", "close": 49.29, "volume": 238688.0}, {"date": "2022-03-31", "close": 48.8, "volume": 578417.0}, {"date": "2022-04-01", "close": 49.49, "volume": 395126.0}, {"date": "2022-04-04", "close": 49.63, "volume": 562580.0}, {"date": "2022-04-05", "close": 47.13, "volume": 287444.0}, {"date": "2022-04-06", "close": 46.94, "volume": 521924.0}, {"date": "2022-04-07", "close": 44.6, "volume": 435415.0}, {"date": "2022-04-08", "close": 43.69, "volume": 454397.0}, {"date": "2022-04-11", "close": 43.45, "volume": 306674.0}, {"date": "2022-04-12", "close": 44.08, "volume": 229228.0}, {"date": "2022-04-13", "close": 45.89, "volume": 285817.0}, {"date": "2022-04-14", "close": 46.35, "volume": 194686.0}, {"date": "2022-04-18", "close": 45.54, "volume": 213720.0}, {"date": "2022-04-19", "close": 44.98, "volume": 340701.0}, {"date": "2022-04-20", "close": 46.03, "volume": 253660.0}, {"date": "2022-04-21", "close": 42.56, "volume": 351029.0}, {"date": "2022-04-22", "close": 41.51, "volume": 348355.0}, {"date": "2022-04-25", "close": 39.69, "volume": 874626.0}, {"date": "2022-04-26", "close": 37.72, "volume": 787916.0}, {"date": "2022-04-27", "close": 37.2, "volume": 532307.0}, {"date": "2022-04-28", "close": 37.56, "volume": 366081.0}, {"date": "2022-04-29", "close": 36.81, "volume": 426083.0}, {"date": "2022-05-02", "close": 37.43, "volume": 542615.0}, {"date": "2022-05-03", "close": 39.48, "volume": 439969.0}, {"date": "2022-05-04", "close": 40.6, "volume": 434189.0}, {"date": "2022-05-05", "close": 40.82, "volume": 587896.0}, {"date": "2022-05-06", "close": 39.14, "volume": 884879.0}, {"date": "2022-05-09", "close": 37.39, "volume": 705154.0}, {"date": "2022-05-10", "close": 36.41, "volume": 474293.0}, {"date": "2022-05-11", "close": 35.51, "volume": 439830.0}, {"date": "2022-05-12", "close": 36.22, "volume": 488063.0}, {"date": "2022-05-13", "close": 37.9, "volume": 318541.0}, {"date": "2022-05-16", "close": 38.02, "volume": 468327.0}, {"date": "2022-05-17", "close": 40.63, "volume": 355765.0}, {"date": "2022-05-18", "close": 40.76, "volume": 457030.0}, {"date": "2022-05-19", "close": 40.26, "volume": 311326.0}, {"date": "2022-05-20", "close": 40.45, "volume": 353373.0}, {"date": "2022-05-23", "close": 40.81, "volume": 306148.0}, {"date": "2022-05-24", "close": 40.82, "volume": 349225.0}, {"date": "2022-05-25", "close": 41.11, "volume": 300282.0}, {"date": "2022-05-26", "close": 36.55, "volume": 1068979.0}, {"date": "2022-05-27", "close": 41.77, "volume": 780013.0}, {"date": "2022-05-31", "close": 39.49, "volume": 660304.0}, {"date": "2022-06-01", "close": 38.36, "volume": 600582.0}, {"date": "2022-06-02", "close": 39.23, "volume": 643549.0}, {"date": "2022-06-03", "close": 39.6, "volume": 451678.0}, {"date": "2022-06-06", "close": 37.95, "volume": 766804.0}, {"date": "2022-06-07", "close": 37.81, "volume": 432643.0}, {"date": "2022-06-08", "close": 37.25, "volume": 275892.0}, {"date": "2022-06-09", "close": 36.43, "volume": 257307.0}, {"date": "2022-06-10", "close": 35.27, "volume": 283555.0}, {"date": "2022-06-13", "close": 32.52, "volume": 386351.0}, {"date": "2022-06-14", "close": 31.46, "volume": 450362.0}, {"date": "2022-06-15", "close": 31.54, "volume": 393971.0}, {"date": "2022-06-16", "close": 29.26, "volume": 383683.0}, {"date": "2022-06-17", "close": 30.63, "volume": 836558.0}, {"date": "2022-06-21", "close": 31.08, "volume": 308639.0}, {"date": "2022-06-22", "close": 30.86, "volume": 343280.0}, {"date": "2022-06-23", "close": 31.25, "volume": 318190.0}, {"date": "2022-06-24", "close": 31.7, "volume": 969656.0}, {"date": "2022-06-27", "close": 31.2, "volume": 403679.0}, {"date": "2022-06-28", "close": 31.4, "volume": 388575.0}, {"date": "2022-06-29", "close": 30.68, "volume": 563817.0}, {"date": "2022-06-30", "close": 30.63, "volume": 540974.0}, {"date": "2022-07-01", "close": 28.15, "volume": 611459.0}, {"date": "2022-07-05", "close": 28.2, "volume": 452104.0}, {"date": "2022-07-06", "close": 27.34, "volume": 346555.0}, {"date": "2022-07-07", "close": 28.78, "volume": 464970.0}, {"date": "2022-07-08", "close": 27.72, "volume": 395442.0}, {"date": "2022-07-11", "close": 26.13, "volume": 381909.0}, {"date": "2022-07-12", "close": 26.5, "volume": 333675.0}, {"date": "2022-07-13", "close": 26.47, "volume": 280424.0}, {"date": "2022-07-14", "close": 26.24, "volume": 328057.0}, {"date": "2022-07-15", "close": 26.9, "volume": 328207.0}, {"date": "2022-07-18", "close": 26.44, "volume": 344685.0}, {"date": "2022-07-19", "close": 28.12, "volume": 367917.0}, {"date": "2022-07-20", "close": 28.62, "volume": 375553.0}, {"date": "2022-07-21", "close": 28.64, "volume": 257645.0}, {"date": "2022-07-22", "close": 27.89, "volume": 211731.0}, {"date": "2022-07-25", "close": 28.05, "volume": 291911.0}, {"date": "2022-07-26", "close": 28.68, "volume": 488710.0}, {"date": "2022-07-27", "close": 30.49, "volume": 529265.0}, {"date": "2022-07-28", "close": 32.22, "volume": 433769.0}, {"date": "2022-07-29", "close": 32.93, "volume": 415841.0}, {"date": "2022-08-01", "close": 32.7, "volume": 411324.0}, {"date": "2022-08-02", "close": 32.78, "volume": 292530.0}, {"date": "2022-08-03", "close": 34.06, "volume": 249524.0}, {"date": "2022-08-04", "close": 33.83, "volume": 269343.0}, {"date": "2022-08-05", "close": 33.76, "volume": 260322.0}, {"date": "2022-08-08", "close": 34.77, "volume": 446658.0}, {"date": "2022-08-09", "close": 37.3, "volume": 766247.0}, {"date": "2022-08-10", "close": 38.46, "volume": 534850.0}, {"date": "2022-08-11", "close": 38.57, "volume": 356204.0}, {"date": "2022-08-12", "close": 39.96, "volume": 259829.0}, {"date": "2022-08-15", "close": 40.3, "volume": 289359.0}, {"date": "2022-08-16", "close": 40.57, "volume": 322296.0}, {"date": "2022-08-17", "close": 38.94, "volume": 354428.0}, {"date": "2022-08-18", "close": 38.83, "volume": 266927.0}, {"date": "2022-08-19", "close": 37.24, "volume": 300050.0}, {"date": "2022-08-22", "close": 36.46, "volume": 390861.0}, {"date": "2022-08-23", "close": 36.35, "volume": 221805.0}, {"date": "2022-08-24", "close": 37.83, "volume": 393383.0}, {"date": "2022-08-25", "close": 40.28, "volume": 384612.0}, {"date": "2022-08-26", "close": 38.58, "volume": 529677.0}, {"date": "2022-08-29", "close": 38.51, "volume": 230983.0}, {"date": "2022-08-30", "close": 37.76, "volume": 359883.0}, {"date": "2022-08-31", "close": 37.98, "volume": 352307.0}, {"date": "2022-09-01", "close": 36.93, "volume": 465453.0}, {"date": "2022-09-02", "close": 35.07, "volume": 567010.0}, {"date": "2022-09-06", "close": 35.35, "volume": 489635.0}, {"date": "2022-09-07", "close": 36.35, "volume": 426987.0}, {"date": "2022-09-08", "close": 36.28, "volume": 316146.0}, {"date": "2022-09-09", "close": 37.35, "volume": 332828.0}, {"date": "2022-09-12", "close": 38.04, "volume": 335005.0}, {"date": "2022-09-13", "close": 37.56, "volume": 329400.0}, {"date": "2022-09-14", "close": 38.8, "volume": 489571.0}, {"date": "2022-09-15", "close": 37.86, "volume": 504571.0}, {"date": "2022-09-16", "close": 35.93, "volume": 760219.0}, {"date": "2022-09-19", "close": 35.8, "volume": 347802.0}, {"date": "2022-09-20", "close": 35.42, "volume": 365454.0}, {"date": "2022-09-21", "close": 34.68, "volume": 320390.0}, {"date": "2022-09-22", "close": 31.27, "volume": 745601.0}, {"date": "2022-09-23", "close": 29.56, "volume": 501049.0}, {"date": "2022-09-26", "close": 29.05, "volume": 351030.0}, {"date": "2022-09-27", "close": 28.99, "volume": 427214.0}, {"date": "2022-09-28", "close": 30.81, "volume": 417631.0}, {"date": "2022-09-29", "close": 30.84, "volume": 510099.0}, {"date": "2022-09-30", "close": 30.23, "volume": 667345.0}, {"date": "2022-10-03", "close": 38.37, "volume": 6830502.0}, {"date": "2022-10-04", "close": 40.03, "volume": 1154526.0}, {"date": "2022-10-05", "close": 40.76, "volume": 578229.0}, {"date": "2022-10-06", "close": 40.24, "volume": 344885.0}, {"date": "2022-10-07", "close": 38.3, "volume": 433249.0}, {"date": "2022-10-10", "close": 38.41, "volume": 510588.0}, {"date": "2022-10-11", "close": 37.73, "volume": 731233.0}, {"date": "2022-10-12", "close": 36.13, "volume": 468615.0}, {"date": "2022-10-13", "close": 37.16, "volume": 581982.0}, {"date": "2022-10-14", "close": 36.7, "volume": 458432.0}, {"date": "2022-10-17", "close": 38.1, "volume": 424119.0}, {"date": "2022-10-18", "close": 39.6, "volume": 472453.0}, {"date": "2022-10-19", "close": 36.52, "volume": 582278.0}, {"date": "2022-10-20", "close": 36.98, "volume": 263953.0}, {"date": "2022-10-21", "close": 38.08, "volume": 310827.0}, {"date": "2022-10-24", "close": 38.11, "volume": 331039.0}, {"date": "2022-10-25", "close": 38.87, "volume": 294573.0}, {"date": "2022-10-26", "close": 39.64, "volume": 335554.0}, {"date": "2022-10-27", "close": 39.36, "volume": 301878.0}, {"date": "2022-10-28", "close": 40.98, "volume": 621036.0}, {"date": "2022-10-31", "close": 40.96, "volume": 625661.0}, {"date": "2022-11-01", "close": 41.45, "volume": 317221.0}, {"date": "2022-11-02", "close": 40.17, "volume": 323808.0}, {"date": "2022-11-03", "close": 38.85, "volume": 397197.0}, {"date": "2022-11-04", "close": 38.15, "volume": 239648.0}, {"date": "2022-11-07", "close": 36.8, "volume": 282707.0}, {"date": "2022-11-08", "close": 36.78, "volume": 339083.0}, {"date": "2022-11-09", "close": 29.68, "volume": 1973723.0}, {"date": "2022-11-10", "close": 32.84, "volume": 941702.0}, {"date": "2022-11-11", "close": 34.05, "volume": 480017.0}, {"date": "2022-11-14", "close": 35.87, "volume": 447990.0}, {"date": "2022-11-15", "close": 35.95, "volume": 399423.0}, {"date": "2022-11-16", "close": 34.48, "volume": 285940.0}, {"date": "2022-11-17", "close": 34.0, "volume": 342804.0}, {"date": "2022-11-18", "close": 34.04, "volume": 275514.0}, {"date": "2022-11-21", "close": 34.16, "volume": 255855.0}, {"date": "2022-11-22", "close": 33.83, "volume": 273484.0}, {"date": "2022-11-23", "close": 33.9, "volume": 238419.0}, {"date": "2022-11-25", "close": 34.37, "volume": 118225.0}, {"date": "2022-11-28", "close": 32.62, "volume": 356800.0}, {"date": "2022-11-29", "close": 32.38, "volume": 286080.0}, {"date": "2022-11-30", "close": 34.09, "volume": 406380.0}, {"date": "2022-12-01", "close": 34.46, "volume": 517778.0}, {"date": "2022-12-02", "close": 35.43, "volume": 332264.0}, {"date": "2022-12-05", "close": 31.865, "volume": 392533.0}, {"date": "2022-12-06", "close": 31.52, "volume": 507120.0}, {"date": "2022-12-07", "close": 30.04, "volume": 469161.0}, {"date": "2022-12-08", "close": 30.01, "volume": 362248.0}, {"date": "2022-12-09", "close": 30.4, "volume": 342764.0}, {"date": "2022-12-12", "close": 30.25, "volume": 344487.0}, {"date": "2022-12-13", "close": 30.6, "volume": 418794.0}, {"date": "2022-12-14", "close": 31.04, "volume": 460387.0}, {"date": "2022-12-15", "close": 30.51, "volume": 694964.0}, {"date": "2022-12-16", "close": 29.93, "volume": 1088794.0}, {"date": "2022-12-19", "close": 29.11, "volume": 519368.0}, {"date": "2022-12-20", "close": 31.22, "volume": 864711.0}, {"date": "2022-12-21", "close": 31.98, "volume": 451188.0}, {"date": "2022-12-22", "close": 30.73, "volume": 348623.0}, {"date": "2022-12-23", "close": 31.74, "volume": 289740.0}, {"date": "2022-12-27", "close": 30.97, "volume": 292956.0}, {"date": "2022-12-28", "close": 29.85, "volume": 288579.0}, {"date": "2022-12-29", "close": 31.76, "volume": 469655.0}, {"date": "2022-12-30", "close": 31.65, "volume": 409513.0}, {"date": "2023-01-03", "close": 32.28, "volume": 390140.0}, {"date": "2023-01-04", "close": 33.47, "volume": 322366.0}, {"date": "2023-01-05", "close": 34.84, "volume": 506753.0}, {"date": "2023-01-06", "close": 35.97, "volume": 296987.0}, {"date": "2023-01-09", "close": 36.15, "volume": 415828.0}, {"date": "2023-01-10", "close": 36.41, "volume": 268004.0}, {"date": "2023-01-11", "close": 37.22, "volume": 231585.0}, {"date": "2023-01-12", "close": 37.12, "volume": 373481.0}, {"date": "2023-01-13", "close": 36.6, "volume": 291988.0}, {"date": "2023-01-17", "close": 35.48, "volume": 358703.0}, {"date": "2023-01-18", "close": 35.85, "volume": 330592.0}, {"date": "2023-01-19", "close": 35.41, "volume": 238425.0}, {"date": "2023-01-20", "close": 35.9, "volume": 309384.0}, {"date": "2023-01-23", "close": 36.36, "volume": 247064.0}, {"date": "2023-01-24", "close": 35.85, "volume": 273558.0}, {"date": "2023-01-25", "close": 37.36, "volume": 263764.0}, {"date": "2023-01-26", "close": 34.46, "volume": 459276.0}, {"date": "2023-01-27", "close": 34.25, "volume": 531581.0}, {"date": "2023-01-30", "close": 33.5, "volume": 306930.0}, {"date": "2023-01-31", "close": 34.45, "volume": 505582.0}, {"date": "2023-02-01", "close": 35.13, "volume": 424142.0}, {"date": "2023-02-02", "close": 36.6, "volume": 446546.0}, {"date": "2023-02-03", "close": 36.74, "volume": 466909.0}, {"date": "2023-02-06", "close": 35.52, "volume": 259447.0}, {"date": "2023-02-07", "close": 34.72, "volume": 399846.0}, {"date": "2023-02-08", "close": 29.84, "volume": 1624541.0}, {"date": "2023-02-09", "close": 30.31, "volume": 802225.0}, {"date": "2023-02-10", "close": 30.8, "volume": 547077.0}, {"date": "2023-02-13", "close": 31.38, "volume": 655410.0}, {"date": "2023-02-14", "close": 34.0, "volume": 760274.0}, {"date": "2023-02-15", "close": 34.98, "volume": 460756.0}, {"date": "2023-02-16", "close": 32.91, "volume": 490071.0}, {"date": "2023-02-17", "close": 33.95, "volume": 386799.0}, {"date": "2023-02-21", "close": 32.89, "volume": 403072.0}, {"date": "2023-02-22", "close": 32.47, "volume": 337740.0}, {"date": "2023-02-23", "close": 32.92, "volume": 242434.0}, {"date": "2023-02-24", "close": 32.34, "volume": 276401.0}, {"date": "2023-02-27", "close": 32.88, "volume": 256435.0}, {"date": "2023-02-28", "close": 31.76, "volume": 361877.0}, {"date": "2023-03-01", "close": 31.66, "volume": 395840.0}, {"date": "2023-03-02", "close": 32.18, "volume": 310824.0}, {"date": "2023-03-03", "close": 32.61, "volume": 318222.0}, {"date": "2023-03-06", "close": 35.89, "volume": 1785471.0}, {"date": "2023-03-07", "close": 34.92, "volume": 934185.0}, {"date": "2023-03-08", "close": 35.96, "volume": 747981.0}, {"date": "2023-03-09", "close": 35.42, "volume": 712349.0}, {"date": "2023-03-10", "close": 34.43, "volume": 756851.0}, {"date": "2023-03-13", "close": 35.83, "volume": 841527.0}, {"date": "2023-03-14", "close": 36.99, "volume": 926393.0}, {"date": "2023-03-15", "close": 35.15, "volume": 1065559.0}, {"date": "2023-03-16", "close": 34.57, "volume": 757609.0}, {"date": "2023-03-17", "close": 34.65, "volume": 16071930.0}, {"date": "2023-03-20", "close": 33.65, "volume": 849308.0}, {"date": "2023-03-21", "close": 34.48, "volume": 668590.0}, {"date": "2023-03-22", "close": 33.36, "volume": 451978.0}, {"date": "2023-03-23", "close": 30.89, "volume": 663835.0}, {"date": "2023-03-24", "close": 31.63, "volume": 643994.0}, {"date": "2023-03-27", "close": 31.75, "volume": 602351.0}, {"date": "2023-03-28", "close": 30.45, "volume": 556897.0}, {"date": "2023-03-29", "close": 30.96, "volume": 548768.0}, {"date": "2023-03-30", "close": 32.76, "volume": 422244.0}, {"date": "2023-03-31", "close": 33.84, "volume": 617511.0}, {"date": "2023-04-03", "close": 34.25, "volume": 588949.0}, {"date": "2023-04-04", "close": 34.03, "volume": 333341.0}, {"date": "2023-04-05", "close": 33.71, "volume": 313778.0}, {"date": "2023-04-06", "close": 34.19, "volume": 233295.0}, {"date": "2023-04-10", "close": 34.28, "volume": 347509.0}, {"date": "2023-04-11", "close": 34.93, "volume": 275112.0}, {"date": "2023-04-12", "close": 35.12, "volume": 220675.0}, {"date": "2023-04-13", "close": 34.43, "volume": 424058.0}, {"date": "2023-04-14", "close": 33.01, "volume": 315438.0}, {"date": "2023-04-17", "close": 33.94, "volume": 337724.0}, {"date": "2023-04-18", "close": 33.05, "volume": 276701.0}, {"date": "2023-04-19", "close": 33.77, "volume": 381088.0}, {"date": "2023-04-20", "close": 34.85, "volume": 441645.0}, {"date": "2023-04-21", "close": 35.76, "volume": 361740.0}, {"date": "2023-04-24", "close": 35.24, "volume": 243762.0}, {"date": "2023-04-25", "close": 33.3, "volume": 341255.0}, {"date": "2023-04-26", "close": 32.56, "volume": 313036.0}, {"date": "2023-04-27", "close": 33.48, "volume": 347567.0}, {"date": "2023-04-28", "close": 35.03, "volume": 343410.0}, {"date": "2023-05-01", "close": 36.74, "volume": 524172.0}, {"date": "2023-05-02", "close": 36.53, "volume": 338046.0}, {"date": "2023-05-03", "close": 36.84, "volume": 286437.0}, {"date": "2023-05-04", "close": 36.27, "volume": 252215.0}, {"date": "2023-05-05", "close": 37.46, "volume": 267961.0}, {"date": "2023-05-08", "close": 36.83, "volume": 288458.0}, {"date": "2023-05-09", "close": 37.62, "volume": 413569.0}, {"date": "2023-05-10", "close": 36.84, "volume": 249411.0}, {"date": "2023-05-11", "close": 36.1, "volume": 266960.0}, {"date": "2023-05-12", "close": 35.75, "volume": 341897.0}, {"date": "2023-05-15", "close": 37.39, "volume": 479181.0}, {"date": "2023-05-16", "close": 36.86, "volume": 232893.0}, {"date": "2023-05-17", "close": 38.06, "volume": 563901.0}, {"date": "2023-05-18", "close": 40.63, "volume": 835683.0}, {"date": "2023-05-19", "close": 40.23, "volume": 473116.0}, {"date": "2023-05-22", "close": 44.71, "volume": 780050.0}, {"date": "2023-05-23", "close": 43.73, "volume": 558049.0}, {"date": "2023-05-24", "close": 43.54, "volume": 403705.0}, {"date": "2023-05-25", "close": 44.44, "volume": 387127.0}, {"date": "2023-05-26", "close": 45.3, "volume": 473020.0}, {"date": "2023-05-30", "close": 45.8, "volume": 409509.0}, {"date": "2023-05-31", "close": 44.61, "volume": 767943.0}, {"date": "2023-06-01", "close": 45.89, "volume": 472835.0}, {"date": "2023-06-02", "close": 47.2, "volume": 474654.0}, {"date": "2023-06-05", "close": 44.43, "volume": 550299.0}, {"date": "2023-06-06", "close": 45.41, "volume": 427035.0}, {"date": "2023-06-07", "close": 45.32, "volume": 463922.0}, {"date": "2023-06-08", "close": 45.96, "volume": 365677.0}, {"date": "2023-06-09", "close": 43.5, "volume": 382664.0}, {"date": "2023-06-12", "close": 44.64, "volume": 437483.0}, {"date": "2023-06-13", "close": 44.43, "volume": 555856.0}, {"date": "2023-06-14", "close": 41.47, "volume": 564771.0}, {"date": "2023-06-15", "close": 40.71, "volume": 677607.0}, {"date": "2023-06-16", "close": 39.97, "volume": 1374155.0}, {"date": "2023-06-20", "close": 39.54, "volume": 438903.0}, {"date": "2023-06-21", "close": 40.16, "volume": 494323.0}, {"date": "2023-06-22", "close": 39.38, "volume": 348359.0}, {"date": "2023-06-23", "close": 38.74, "volume": 615774.0}, {"date": "2023-06-26", "close": 39.51, "volume": 296745.0}, {"date": "2023-06-27", "close": 40.54, "volume": 381211.0}, {"date": "2023-06-28", "close": 40.28, "volume": 295608.0}, {"date": "2023-06-29", "close": 41.58, "volume": 276011.0}, {"date": "2023-06-30", "close": 41.26, "volume": 442787.0}, {"date": "2023-07-03", "close": 41.59, "volume": 208245.0}, {"date": "2023-07-05", "close": 42.2, "volume": 562390.0}, {"date": "2023-07-06", "close": 40.97, "volume": 497885.0}, {"date": "2023-07-07", "close": 42.16, "volume": 523298.0}, {"date": "2023-07-10", "close": 42.54, "volume": 550113.0}, {"date": "2023-07-11", "close": 43.71, "volume": 522738.0}, {"date": "2023-07-12", "close": 42.98, "volume": 597716.0}, {"date": "2023-07-13", "close": 30.74, "volume": 11580730.0}, {"date": "2023-07-14", "close": 30.39, "volume": 3671802.0}, {"date": "2023-07-17", "close": 29.83, "volume": 2251464.0}, {"date": "2023-07-18", "close": 30.16, "volume": 1555840.0}, {"date": "2023-07-19", "close": 31.61, "volume": 2047262.0}, {"date": "2023-07-20", "close": 32.87, "volume": 1743713.0}, {"date": "2023-07-21", "close": 31.28, "volume": 1315098.0}, {"date": "2023-07-24", "close": 31.0, "volume": 673935.0}, {"date": "2023-07-25", "close": 30.32, "volume": 796367.0}, {"date": "2023-07-26", "close": 30.06, "volume": 743749.0}, {"date": "2023-07-27", "close": 29.42, "volume": 738864.0}, {"date": "2023-07-28", "close": 30.01, "volume": 617418.0}, {"date": "2023-07-31", "close": 30.94, "volume": 814971.0}, {"date": "2023-08-01", "close": 29.97, "volume": 658958.0}, {"date": "2023-08-02", "close": 29.47, "volume": 754774.0}, {"date": "2023-08-03", "close": 28.73, "volume": 668433.0}, {"date": "2023-08-04", "close": 28.62, "volume": 637788.0}, {"date": "2023-08-07", "close": 29.29, "volume": 1079197.0}, {"date": "2023-08-08", "close": 29.35, "volume": 785918.0}, {"date": "2023-08-09", "close": 28.2, "volume": 1333662.0}, {"date": "2023-08-10", "close": 29.92, "volume": 1981793.0}, {"date": "2023-08-11", "close": 30.55, "volume": 1609342.0}, {"date": "2023-08-14", "close": 31.36, "volume": 1266619.0}, {"date": "2023-08-15", "close": 31.23, "volume": 955061.0}, {"date": "2023-08-16", "close": 29.69, "volume": 1099176.0}, {"date": "2023-08-17", "close": 28.89, "volume": 1047875.0}, {"date": "2023-08-18", "close": 28.59, "volume": 859763.0}, {"date": "2023-08-21", "close": 27.59, "volume": 1046969.0}, {"date": "2023-08-22", "close": 27.06, "volume": 1216790.0}, {"date": "2023-08-23", "close": 27.44, "volume": 795386.0}, {"date": "2023-08-24", "close": 26.88, "volume": 770916.0}, {"date": "2023-08-25", "close": 25.54, "volume": 1674766.0}, {"date": "2023-08-28", "close": 26.78, "volume": 1137641.0}, {"date": "2023-08-29", "close": 27.49, "volume": 801022.0}, {"date": "2023-08-30", "close": 27.59, "volume": 778438.0}, {"date": "2023-08-31", "close": 27.74, "volume": 1018469.0}, {"date": "2023-09-01", "close": 28.89, "volume": 896125.0}, {"date": "2023-09-05", "close": 26.24, "volume": 2302203.0}, {"date": "2023-09-06", "close": 25.6, "volume": 1371161.0}, {"date": "2023-09-07", "close": 24.34, "volume": 1257683.0}, {"date": "2023-09-08", "close": 23.84, "volume": 1018197.0}, {"date": "2023-09-11", "close": 23.51, "volume": 1152896.0}, {"date": "2023-09-12", "close": 23.15, "volume": 1316880.0}, {"date": "2023-09-13", "close": 22.9, "volume": 1651167.0}, {"date": "2023-09-14", "close": 24.16, "volume": 1867661.0}, {"date": "2023-09-15", "close": 23.92, "volume": 4679319.0}, {"date": "2023-09-18", "close": 24.11, "volume": 1870897.0}, {"date": "2023-09-19", "close": 24.64, "volume": 1873033.0}, {"date": "2023-09-20", "close": 22.63, "volume": 1396857.0}, {"date": "2023-09-21", "close": 20.99, "volume": 1968898.0}, {"date": "2023-09-22", "close": 19.99, "volume": 1879084.0}, {"date": "2023-09-25", "close": 18.88, "volume": 2019037.0}, {"date": "2023-09-26", "close": 18.01, "volume": 1413145.0}, {"date": "2023-09-27", "close": 17.64, "volume": 1855584.0}, {"date": "2023-09-28", "close": 18.21, "volume": 1340656.0}, {"date": "2023-09-29", "close": 18.46, "volume": 1412590.0}, {"date": "2023-10-02", "close": 17.99, "volume": 1920479.0}, {"date": "2023-10-03", "close": 17.07, "volume": 1552986.0}, {"date": "2023-10-04", "close": 16.87, "volume": 1353220.0}, {"date": "2023-10-05", "close": 15.48, "volume": 1578801.0}, {"date": "2023-10-06", "close": 15.53, "volume": 1533127.0}, {"date": "2023-10-09", "close": 15.96, "volume": 1087363.0}, {"date": "2023-10-10", "close": 16.4, "volume": 897918.0}, {"date": "2023-10-11", "close": 15.63, "volume": 915661.0}, {"date": "2023-10-12", "close": 16.8, "volume": 3638734.0}, {"date": "2023-10-13", "close": 18.36, "volume": 3737818.0}, {"date": "2023-10-16", "close": 19.69, "volume": 3293370.0}, {"date": "2023-10-17", "close": 21.57, "volume": 3697963.0}, {"date": "2023-10-18", "close": 21.44, "volume": 2745288.0}, {"date": "2023-10-19", "close": 21.44, "volume": 1881741.0}, {"date": "2023-10-20", "close": 21.1, "volume": 1090011.0}, {"date": "2023-10-23", "close": 20.12, "volume": 1778616.0}, {"date": "2023-10-24", "close": 19.84, "volume": 996260.0}, {"date": "2023-10-25", "close": 18.81, "volume": 1425771.0}, {"date": "2023-10-26", "close": 18.68, "volume": 1105269.0}, {"date": "2023-10-27", "close": 18.11, "volume": 864900.0}, {"date": "2023-10-30", "close": 18.25, "volume": 984851.0}, {"date": "2023-10-31", "close": 18.44, "volume": 800562.0}, {"date": "2023-11-01", "close": 17.63, "volume": 943798.0}, {"date": "2023-11-02", "close": 18.93, "volume": 1507973.0}, {"date": "2023-11-03", "close": 19.8, "volume": 1268810.0}, {"date": "2023-11-06", "close": 18.27, "volume": 1134561.0}, {"date": "2023-11-07", "close": 17.62, "volume": 1117270.0}, {"date": "2023-11-08", "close": 17.74, "volume": 1622054.0}, {"date": "2023-11-09", "close": 18.97, "volume": 2736095.0}, {"date": "2023-11-10", "close": 18.93, "volume": 1480976.0}, {"date": "2023-11-13", "close": 18.3, "volume": 1449787.0}, {"date": "2023-11-14", "close": 20.57, "volume": 1648707.0}, {"date": "2023-11-15", "close": 19.97, "volume": 1213755.0}, {"date": "2023-11-16", "close": 19.4, "volume": 1048307.0}, {"date": "2023-11-17", "close": 19.52, "volume": 914571.0}, {"date": "2023-11-20", "close": 19.93, "volume": 902752.0}, {"date": "2023-11-21", "close": 19.96, "volume": 1149219.0}, {"date": "2023-11-22", "close": 20.08, "volume": 954454.0}, {"date": "2023-11-24", "close": 20.34, "volume": 370767.0}, {"date": "2023-11-27", "close": 20.65, "volume": 1059838.0}, {"date": "2023-11-28", "close": 20.9, "volume": 944539.0}, {"date": "2023-11-29", "close": 21.0, "volume": 1305294.0}, {"date": "2023-11-30", "close": 20.45, "volume": 918324.0}, {"date": "2023-12-01", "close": 21.95, "volume": 1209875.0}, {"date": "2023-12-04", "close": 23.75, "volume": 1395297.0}, {"date": "2023-12-05", "close": 22.47, "volume": 1398913.0}, {"date": "2023-12-06", "close": 22.68, "volume": 781310.0}, {"date": "2023-12-07", "close": 23.4, "volume": 824407.0}, {"date": "2023-12-08", "close": 24.18, "volume": 774379.0}, {"date": "2023-12-11", "close": 23.79, "volume": 1083169.0}, {"date": "2023-12-12", "close": 23.75, "volume": 864931.0}, {"date": "2023-12-13", "close": 24.43, "volume": 1140494.0}, {"date": "2023-12-14", "close": 26.43, "volume": 1512866.0}, {"date": "2023-12-15", "close": 26.0, "volume": 3130310.0}, {"date": "2023-12-18", "close": 25.2, "volume": 899201.0}, {"date": "2023-12-19", "close": 26.27, "volume": 884732.0}, {"date": "2023-12-20", "close": 25.51, "volume": 877770.0}, {"date": "2023-12-21", "close": 26.24, "volume": 885141.0}, {"date": "2023-12-22", "close": 26.6, "volume": 1005175.0}, {"date": "2023-12-26", "close": 27.54, "volume": 995874.0}, {"date": "2023-12-27", "close": 27.73, "volume": 601065.0}, {"date": "2023-12-28", "close": 28.25, "volume": 1062245.0}, {"date": "2023-12-29", "close": 27.95, "volume": 901081.0}, {"date": "2024-01-02", "close": 28.04, "volume": 1090223.0}, {"date": "2024-01-03", "close": 27.13, "volume": 1238716.0}, {"date": "2024-01-04", "close": 27.09, "volume": 1273328.0}, {"date": "2024-01-05", "close": 25.83, "volume": 904303.0}, {"date": "2024-01-08", "close": 26.07, "volume": 848347.0}, {"date": "2024-01-09", "close": 25.32, "volume": 946278.0}, {"date": "2024-01-10", "close": 25.86, "volume": 693037.0}, {"date": "2024-01-11", "close": 24.72, "volume": 994093.0}, {"date": "2024-01-12", "close": 24.51, "volume": 758506.0}, {"date": "2024-01-16", "close": 24.01, "volume": 636224.0}, {"date": "2024-01-17", "close": 23.48, "volume": 872184.0}, {"date": "2024-01-18", "close": 23.89, "volume": 751938.0}, {"date": "2024-01-19", "close": 23.8, "volume": 817607.0}, {"date": "2024-01-22", "close": 24.87, "volume": 934640.0}, {"date": "2024-01-23", "close": 24.08, "volume": 793412.0}, {"date": "2024-01-24", "close": 22.95, "volume": 1072033.0}, {"date": "2024-01-25", "close": 23.01, "volume": 888988.0}, {"date": "2024-01-26", "close": 23.21, "volume": 623237.0}, {"date": "2024-01-29", "close": 23.79, "volume": 934044.0}, {"date": "2024-01-30", "close": 22.81, "volume": 750893.0}, {"date": "2024-01-31", "close": 22.23, "volume": 1167113.0}, {"date": "2024-02-01", "close": 22.49, "volume": 901930.0}, {"date": "2024-02-02", "close": 22.29, "volume": 742600.0}, {"date": "2024-02-05", "close": 21.87, "volume": 1242892.0}, {"date": "2024-02-06", "close": 22.78, "volume": 1223767.0}, {"date": "2024-02-07", "close": 18.64, "volume": 4345758.0}, {"date": "2024-02-08", "close": 19.67, "volume": 1833918.0}, {"date": "2024-02-09", "close": 20.06, "volume": 1034310.0}, {"date": "2024-02-12", "close": 20.6, "volume": 1169163.0}, {"date": "2024-02-13", "close": 19.0, "volume": 1234427.0}, {"date": "2024-02-14", "close": 19.28, "volume": 1065589.0}, {"date": "2024-02-15", "close": 19.51, "volume": 1202492.0}, {"date": "2024-02-16", "close": 20.58, "volume": 1008774.0}, {"date": "2024-02-20", "close": 19.75, "volume": 1346561.0}, {"date": "2024-02-21", "close": 20.47, "volume": 1122754.0}, {"date": "2024-02-22", "close": 20.23, "volume": 1050032.0}, {"date": "2024-02-23", "close": 18.49, "volume": 1445312.0}, {"date": "2024-02-26", "close": 18.73, "volume": 1299031.0}, {"date": "2024-02-27", "close": 19.54, "volume": 1369431.0}, {"date": "2024-02-28", "close": 19.18, "volume": 959962.0}, {"date": "2024-02-29", "close": 19.57, "volume": 1280901.0}, {"date": "2024-03-01", "close": 19.75, "volume": 795379.0}, {"date": "2024-03-04", "close": 18.41, "volume": 1419581.0}, {"date": "2024-03-05", "close": 18.82, "volume": 982950.0}, {"date": "2024-03-06", "close": 18.55, "volume": 1363722.0}, {"date": "2024-03-07", "close": 19.25, "volume": 998609.0}, {"date": "2024-03-08", "close": 18.81, "volume": 1107082.0}, {"date": "2024-03-11", "close": 19.54, "volume": 977630.0}, {"date": "2024-03-12", "close": 18.65, "volume": 1244765.0}, {"date": "2024-03-13", "close": 18.52, "volume": 1022220.0}, {"date": "2024-03-14", "close": 17.0, "volume": 1681128.0}, {"date": "2024-03-15", "close": 17.49, "volume": 1921323.0}, {"date": "2024-03-18", "close": 16.74, "volume": 1199857.0}, {"date": "2024-03-19", "close": 16.2, "volume": 1442049.0}, {"date": "2024-03-20", "close": 17.73, "volume": 1207910.0}, {"date": "2024-03-21", "close": 17.24, "volume": 875420.0}, {"date": "2024-03-22", "close": 17.12, "volume": 886317.0}, {"date": "2024-03-25", "close": 17.39, "volume": 713736.0}, {"date": "2024-03-26", "close": 17.21, "volume": 721123.0}, {"date": "2024-03-27", "close": 18.09, "volume": 957459.0}, {"date": "2024-03-28", "close": 18.09, "volume": 1012954.0}, {"date": "2024-04-01", "close": 17.165, "volume": 907326.0}, {"date": "2024-04-02", "close": 16.2, "volume": 1239682.0}, {"date": "2024-04-03", "close": 16.5, "volume": 1087611.0}, {"date": "2024-04-04", "close": 16.64, "volume": 961080.0}, {"date": "2024-04-05", "close": 16.72, "volume": 869628.0}, {"date": "2024-04-08", "close": 17.69, "volume": 1032797.0}, {"date": "2024-04-09", "close": 17.68, "volume": 818257.0}, {"date": "2024-04-10", "close": 16.89, "volume": 1030462.0}, {"date": "2024-04-11", "close": 17.23, "volume": 850783.0}, {"date": "2024-04-12", "close": 16.29, "volume": 1074217.0}, {"date": "2024-04-15", "close": 15.68, "volume": 1398195.0}, {"date": "2024-04-16", "close": 15.35, "volume": 1118881.0}, {"date": "2024-04-17", "close": 15.56, "volume": 953257.0}, {"date": "2024-04-18", "close": 15.53, "volume": 1229637.0}, {"date": "2024-04-19", "close": 15.83, "volume": 985657.0}, {"date": "2024-04-22", "close": 15.51, "volume": 1531356.0}, {"date": "2024-04-23", "close": 16.75, "volume": 1629401.0}, {"date": "2024-04-24", "close": 16.12, "volume": 973050.0}, {"date": "2024-04-25", "close": 15.33, "volume": 1846120.0}, {"date": "2024-04-26", "close": 16.01, "volume": 1091639.0}, {"date": "2024-04-29", "close": 16.45, "volume": 901563.0}, {"date": "2024-04-30", "close": 15.91, "volume": 833583.0}, {"date": "2024-05-01", "close": 16.08, "volume": 1129881.0}, {"date": "2024-05-02", "close": 16.79, "volume": 736346.0}, {"date": "2024-05-03", "close": 17.21, "volume": 1001764.0}, {"date": "2024-05-06", "close": 17.64, "volume": 849878.0}, {"date": "2024-05-07", "close": 17.6, "volume": 734655.0}, {"date": "2024-05-08", "close": 17.59, "volume": 1262635.0}, {"date": "2024-05-09", "close": 17.48, "volume": 1119020.0}, {"date": "2024-05-10", "close": 17.19, "volume": 1024105.0}, {"date": "2024-05-13", "close": 17.37, "volume": 1146661.0}, {"date": "2024-05-14", "close": 17.84, "volume": 1797914.0}, {"date": "2024-05-15", "close": 18.0, "volume": 1039287.0}, {"date": "2024-05-16", "close": 18.47, "volume": 1035321.0}, {"date": "2024-05-17", "close": 19.0, "volume": 1126696.0}, {"date": "2024-05-20", "close": 19.38, "volume": 1107877.0}, {"date": "2024-05-21", "close": 18.84, "volume": 1942917.0}, {"date": "2024-05-22", "close": 15.74, "volume": 5073092.0}, {"date": "2024-05-23", "close": 14.69, "volume": 5221755.0}, {"date": "2024-05-24", "close": 16.035, "volume": 3056308.0}, {"date": "2024-05-28", "close": 15.69, "volume": 1743216.0}, {"date": "2024-05-29", "close": 15.8, "volume": 1180232.0}, {"date": "2024-05-30", "close": 16.5, "volume": 1582190.0}, {"date": "2024-05-31", "close": 16.89, "volume": 1577826.0}, {"date": "2024-06-03", "close": 16.28, "volume": 1144696.0}, {"date": "2024-06-04", "close": 16.0, "volume": 1221277.0}, {"date": "2024-06-05", "close": 15.99, "volume": 1120429.0}, {"date": "2024-06-06", "close": 15.85, "volume": 1326925.0}, {"date": "2024-06-07", "close": 16.09, "volume": 1034900.0}, {"date": "2024-06-10", "close": 14.78, "volume": 1720999.0}, {"date": "2024-06-11", "close": 14.58, "volume": 1421972.0}, {"date": "2024-06-12", "close": 14.26, "volume": 1446445.0}, {"date": "2024-06-13", "close": 13.8, "volume": 1879026.0}, {"date": "2024-06-14", "close": 13.41, "volume": 1940241.0}, {"date": "2024-06-17", "close": 14.02, "volume": 1669838.0}, {"date": "2024-06-18", "close": 13.2, "volume": 2088763.0}, {"date": "2024-06-20", "close": 13.27, "volume": 1151253.0}, {"date": "2024-06-21", "close": 13.43, "volume": 2217521.0}, {"date": "2024-06-24", "close": 12.81, "volume": 2038701.0}, {"date": "2024-06-25", "close": 12.04, "volume": 1767727.0}, {"date": "2024-06-26", "close": 12.62, "volume": 1785895.0}, {"date": "2024-06-27", "close": 12.91, "volume": 2029433.0}, {"date": "2024-06-28", "close": 12.7, "volume": 18455490.0}, {"date": "2024-07-01", "close": 12.58, "volume": 1954953.0}, {"date": "2024-07-02", "close": 13.74, "volume": 2197314.0}, {"date": "2024-07-03", "close": 14.49, "volume": 1313401.0}, {"date": "2024-07-05", "close": 14.39, "volume": 1597743.0}, {"date": "2024-07-08", "close": 15.16, "volume": 2405896.0}, {"date": "2024-07-09", "close": 14.76, "volume": 1430405.0}, {"date": "2024-07-10", "close": 14.77, "volume": 1013872.0}, {"date": "2024-07-11", "close": 15.48, "volume": 1999212.0}, {"date": "2024-07-12", "close": 15.98, "volume": 1718353.0}, {"date": "2024-07-15", "close": 16.32, "volume": 2257655.0}, {"date": "2024-07-16", "close": 16.61, "volume": 3451166.0}, {"date": "2024-07-17", "close": 15.99, "volume": 2246734.0}, {"date": "2024-07-18", "close": 16.02, "volume": 2439565.0}, {"date": "2024-07-19", "close": 15.41, "volume": 1560023.0}, {"date": "2024-07-22", "close": 15.11, "volume": 1385924.0}, {"date": "2024-07-23", "close": 17.31, "volume": 2751546.0}, {"date": "2024-07-24", "close": 16.76, "volume": 2020375.0}, {"date": "2024-07-25", "close": 18.88, "volume": 2746902.0}, {"date": "2024-07-26", "close": 20.35, "volume": 2775205.0}, {"date": "2024-07-29", "close": 19.53, "volume": 1442573.0}, {"date": "2024-07-30", "close": 19.77, "volume": 1158097.0}, {"date": "2024-07-31", "close": 20.22, "volume": 1676724.0}, {"date": "2024-08-01", "close": 18.78, "volume": 1345732.0}, {"date": "2024-08-02", "close": 18.64, "volume": 1128505.0}, {"date": "2024-08-05", "close": 17.32, "volume": 1389053.0}, {"date": "2024-08-06", "close": 17.54, "volume": 1104662.0}, {"date": "2024-08-07", "close": 17.77, "volume": 1358618.0}, {"date": "2024-08-08", "close": 24.49, "volume": 8346561.0}, {"date": "2024-08-09", "close": 22.82, "volume": 2397457.0}, {"date": "2024-08-12", "close": 21.62, "volume": 1327093.0}, {"date": "2024-08-13", "close": 16.74, "volume": 11977790.0}, {"date": "2024-08-14", "close": 16.77, "volume": 3605562.0}, {"date": "2024-08-15", "close": 17.43, "volume": 2506824.0}, {"date": "2024-08-16", "close": 17.57, "volume": 2363707.0}, {"date": "2024-08-19", "close": 17.95, "volume": 1229756.0}, {"date": "2024-08-20", "close": 17.61, "volume": 1050996.0}, {"date": "2024-08-21", "close": 17.51, "volume": 1110144.0}, {"date": "2024-08-22", "close": 16.58, "volume": 1414810.0}, {"date": "2024-08-23", "close": 17.14, "volume": 1850886.0}, {"date": "2024-08-26", "close": 17.02, "volume": 902612.0}, {"date": "2024-08-27", "close": 16.61, "volume": 1153384.0}, {"date": "2024-08-28", "close": 15.87, "volume": 1326892.0}, {"date": "2024-08-29", "close": 15.81, "volume": 776892.0}, {"date": "2024-08-30", "close": 15.7, "volume": 1648056.0}, {"date": "2024-09-03", "close": 15.4, "volume": 1344174.0}, {"date": "2024-09-04", "close": 15.16, "volume": 1108369.0}, {"date": "2024-09-05", "close": 17.33, "volume": 2042841.0}, {"date": "2024-09-06", "close": 17.08, "volume": 1545299.0}, {"date": "2024-09-09", "close": 15.97, "volume": 1329902.0}, {"date": "2024-09-10", "close": 14.94, "volume": 1677708.0}, {"date": "2024-09-11", "close": 14.87, "volume": 1669304.0}, {"date": "2024-09-12", "close": 15.02, "volume": 1676530.0}, {"date": "2024-09-13", "close": 12.79, "volume": 7783887.0}, {"date": "2024-09-16", "close": 13.57, "volume": 4386596.0}, {"date": "2024-09-17", "close": 13.04, "volume": 3269551.0}, {"date": "2024-09-18", "close": 12.56, "volume": 2661538.0}, {"date": "2024-09-19", "close": 12.98, "volume": 1990325.0}, {"date": "2024-09-20", "close": 12.77, "volume": 6065506.0}, {"date": "2024-09-23", "close": 12.8, "volume": 1775196.0}, {"date": "2024-09-24", "close": 12.75, "volume": 2324542.0}, {"date": "2024-09-25", "close": 12.14, "volume": 1956219.0}, {"date": "2024-09-26", "close": 11.94, "volume": 1908563.0}, {"date": "2024-09-27", "close": 12.18, "volume": 2483575.0}, {"date": "2024-09-30", "close": 11.94, "volume": 1728635.0}, {"date": "2024-10-01", "close": 11.55, "volume": 2974814.0}, {"date": "2024-10-02", "close": 11.4, "volume": 1210486.0}, {"date": "2024-10-03", "close": 11.17, "volume": 2140311.0}, {"date": "2024-10-04", "close": 11.4, "volume": 1388128.0}, {"date": "2024-10-07", "close": 11.23, "volume": 1601947.0}, {"date": "2024-10-08", "close": 10.91, "volume": 1210239.0}, {"date": "2024-10-09", "close": 11.26, "volume": 2221440.0}, {"date": "2024-10-10", "close": 10.67, "volume": 2480240.0}, {"date": "2024-10-11", "close": 10.91, "volume": 2185763.0}, {"date": "2024-10-14", "close": 10.93, "volume": 2640876.0}, {"date": "2024-10-15", "close": 10.76, "volume": 2053939.0}, {"date": "2024-10-16", "close": 11.06, "volume": 1808245.0}, {"date": "2024-10-17", "close": 11.56, "volume": 2130541.0}, {"date": "2024-10-18", "close": 11.12, "volume": 1905244.0}, {"date": "2024-10-21", "close": 10.79, "volume": 1992310.0}, {"date": "2024-10-22", "close": 10.605, "volume": 1353080.0}, {"date": "2024-10-23", "close": 10.29, "volume": 2453666.0}, {"date": "2024-10-24", "close": 10.23, "volume": 1437451.0}, {"date": "2024-10-25", "close": 10.23, "volume": 1064142.0}, {"date": "2024-10-28", "close": 10.33, "volume": 1112865.0}, {"date": "2024-10-29", "close": 10.28, "volume": 1533432.0}, {"date": "2024-10-30", "close": 10.22, "volume": 1486489.0}, {"date": "2024-10-31", "close": 9.6, "volume": 2238783.0}, {"date": "2024-11-01", "close": 9.5, "volume": 1944213.0}, {"date": "2024-11-04", "close": 10.17, "volume": 2524008.0}, {"date": "2024-11-05", "close": 10.5, "volume": 2526560.0}, {"date": "2024-11-06", "close": 10.28, "volume": 5058965.0}, {"date": "2024-11-07", "close": 9.48, "volume": 5356965.0}, {"date": "2024-11-08", "close": 8.99, "volume": 4536037.0}, {"date": "2024-11-11", "close": 9.0, "volume": 2942203.0}, {"date": "2024-11-12", "close": 8.41, "volume": 2629692.0}, {"date": "2024-11-13", "close": 7.9, "volume": 3621958.0}, {"date": "2024-11-14", "close": 7.73, "volume": 2433179.0}, {"date": "2024-11-15", "close": 7.4, "volume": 2714991.0}, {"date": "2024-11-18", "close": 7.28, "volume": 2358011.0}, {"date": "2024-11-19", "close": 6.83, "volume": 3433308.0}, {"date": "2024-11-20", "close": 6.93, "volume": 2365090.0}, {"date": "2024-11-21", "close": 8.33, "volume": 9422596.0}, {"date": "2024-11-22", "close": 9.41, "volume": 8681239.0}, {"date": "2024-11-25", "close": 9.71, "volume": 4936035.0}, {"date": "2024-11-26", "close": 8.69, "volume": 3356900.0}, {"date": "2024-11-27", "close": 9.6, "volume": 3660161.0}, {"date": "2024-11-29", "close": 9.33, "volume": 1762766.0}, {"date": "2024-12-02", "close": 10.06, "volume": 4412684.0}, {"date": "2024-12-03", "close": 9.72, "volume": 2439017.0}, {"date": "2024-12-04", "close": 9.23, "volume": 2784302.0}, {"date": "2024-12-05", "close": 8.74, "volume": 2617368.0}, {"date": "2024-12-06", "close": 8.8, "volume": 2190877.0}, {"date": "2024-12-09", "close": 9.53, "volume": 3601357.0}, {"date": "2024-12-10", "close": 9.26, "volume": 2353666.0}, {"date": "2024-12-11", "close": 9.55, "volume": 2096379.0}, {"date": "2024-12-12", "close": 9.16, "volume": 2222724.0}, {"date": "2024-12-13", "close": 9.335, "volume": 2043754.0}, {"date": "2024-12-16", "close": 9.43, "volume": 2568520.0}, {"date": "2024-12-17", "close": 9.14, "volume": 2148262.0}, {"date": "2024-12-18", "close": 8.5, "volume": 4243139.0}, {"date": "2024-12-19", "close": 8.58, "volume": 2300712.0}, {"date": "2024-12-20", "close": 8.79, "volume": 4920705.0}, {"date": "2024-12-23", "close": 9.16, "volume": 2362403.0}, {"date": "2024-12-24", "close": 9.17, "volume": 1029474.0}, {"date": "2024-12-26", "close": 9.37, "volume": 2821731.0}, {"date": "2024-12-27", "close": 8.94, "volume": 2363552.0}, {"date": "2024-12-30", "close": 8.41, "volume": 3314502.0}, {"date": "2024-12-31", "close": 8.51, "volume": 2109772.0}, {"date": "2025-01-02", "close": 9.53, "volume": 4344034.0}, {"date": "2025-01-03", "close": 9.08, "volume": 3159467.0}, {"date": "2025-01-06", "close": 9.9, "volume": 4938435.0}, {"date": "2025-01-07", "close": 9.66, "volume": 2498340.0}, {"date": "2025-01-08", "close": 8.99, "volume": 2727491.0}, {"date": "2025-01-10", "close": 8.85, "volume": 3177571.0}, {"date": "2025-01-13", "close": 7.74, "volume": 4697217.0}, {"date": "2025-01-14", "close": 7.51, "volume": 3662572.0}, {"date": "2025-01-15", "close": 8.02, "volume": 6367191.0}, {"date": "2025-01-16", "close": 8.47, "volume": 3971458.0}, {"date": "2025-01-17", "close": 8.89, "volume": 2772849.0}, {"date": "2025-01-21", "close": 11.81, "volume": 14238560.0}, {"date": "2025-01-22", "close": 10.77, "volume": 7629384.0}, {"date": "2025-01-23", "close": 11.555, "volume": 4859142.0}, {"date": "2025-01-24", "close": 11.5, "volume": 3639226.0}, {"date": "2025-01-27", "close": 10.26, "volume": 3375538.0}, {"date": "2025-01-28", "close": 10.22, "volume": 2668092.0}, {"date": "2025-01-29", "close": 9.475, "volume": 3545383.0}, {"date": "2025-01-30", "close": 9.24, "volume": 3197325.0}, {"date": "2025-01-31", "close": 9.62, "volume": 3564752.0}, {"date": "2025-02-03", "close": 9.23, "volume": 2533636.0}, {"date": "2025-02-04", "close": 9.24, "volume": 2129046.0}, {"date": "2025-02-05", "close": 9.23, "volume": 1981246.0}, {"date": "2025-02-06", "close": 9.52, "volume": 3592537.0}, {"date": "2025-02-07", "close": 11.38, "volume": 8282519.0}, {"date": "2025-02-10", "close": 11.17, "volume": 5674804.0}, {"date": "2025-02-11", "close": 8.83, "volume": 13804030.0}, {"date": "2025-02-12", "close": 8.98, "volume": 4848702.0}, {"date": "2025-02-13", "close": 9.23, "volume": 4305118.0}, {"date": "2025-02-14", "close": 9.17, "volume": 3546524.0}, {"date": "2025-02-18", "close": 9.26, "volume": 3657505.0}, {"date": "2025-02-19", "close": 9.315, "volume": 2840977.0}, {"date": "2025-02-20", "close": 9.37, "volume": 2848719.0}, {"date": "2025-02-21", "close": 9.0, "volume": 2650623.0}, {"date": "2025-02-24", "close": 9.085, "volume": 6199136.0}, {"date": "2025-02-25", "close": 8.67, "volume": 4383619.0}, {"date": "2025-02-26", "close": 8.67, "volume": 2352483.0}, {"date": "2025-02-27", "close": 8.77, "volume": 2451736.0}, {"date": "2025-02-28", "close": 8.74, "volume": 2144263.0}, {"date": "2025-03-03", "close": 8.35, "volume": 3290348.0}, {"date": "2025-03-04", "close": 8.555, "volume": 3416402.0}, {"date": "2025-03-05", "close": 9.63, "volume": 5707601.0}, {"date": "2025-03-06", "close": 9.55, "volume": 2959230.0}, {"date": "2025-03-07", "close": 9.73, "volume": 3062266.0}, {"date": "2025-03-10", "close": 9.63, "volume": 2876348.0}, {"date": "2025-03-11", "close": 9.65, "volume": 2515412.0}, {"date": "2025-03-12", "close": 9.4, "volume": 2341839.0}, {"date": "2025-03-13", "close": 9.38, "volume": 2214995.0}, {"date": "2025-03-14", "close": 9.85, "volume": 2037695.0}, {"date": "2025-03-17", "close": 10.08, "volume": 2687829.0}, {"date": "2025-03-18", "close": 9.82, "volume": 1470320.0}, {"date": "2025-03-19", "close": 9.88, "volume": 1353115.0}, {"date": "2025-03-20", "close": 9.6, "volume": 1641098.0}, {"date": "2025-03-21", "close": 9.78, "volume": 4191993.0}, {"date": "2025-03-24", "close": 11.19, "volume": 5131811.0}, {"date": "2025-03-25", "close": 11.71, "volume": 3547425.0}, {"date": "2025-03-26", "close": 11.55, "volume": 2741799.0}, {"date": "2025-03-27", "close": 11.47, "volume": 1703878.0}, {"date": "2025-03-28", "close": 10.92, "volume": 2015567.0}, {"date": "2025-03-31", "close": 10.42, "volume": 2266351.0}, {"date": "2025-04-01", "close": 9.84, "volume": 1824355.0}, {"date": "2025-04-02", "close": 10.28, "volume": 1779293.0}, {"date": "2025-04-03", "close": 9.24, "volume": 2237534.0}, {"date": "2025-04-04", "close": 8.9, "volume": 5153556.0}, {"date": "2025-04-07", "close": 8.33, "volume": 4351294.0}, {"date": "2025-04-08", "close": 7.7, "volume": 3205973.0}, {"date": "2025-04-09", "close": 8.82, "volume": 4232945.0}, {"date": "2025-04-10", "close": 8.26, "volume": 2193893.0}, {"date": "2025-04-11", "close": 8.38, "volume": 1782975.0}, {"date": "2025-04-14", "close": 8.395, "volume": 1704529.0}, {"date": "2025-04-15", "close": 8.54, "volume": 2037457.0}, {"date": "2025-04-16", "close": 8.17, "volume": 1727543.0}, {"date": "2025-04-17", "close": 8.49, "volume": 1767632.0}, {"date": "2025-04-21", "close": 8.33, "volume": 2111224.0}, {"date": "2025-04-22", "close": 8.16, "volume": 4140000.0}, {"date": "2025-04-23", "close": 8.42, "volume": 2073736.0}, {"date": "2025-04-24", "close": 8.67, "volume": 1474687.0}, {"date": "2025-04-25", "close": 9.05, "volume": 1482779.0}, {"date": "2025-04-28", "close": 9.37, "volume": 2067056.0}, {"date": "2025-04-29", "close": 9.37, "volume": 1302561.0}, {"date": "2025-04-30", "close": 9.27, "volume": 1611245.0}, {"date": "2025-05-01", "close": 9.16, "volume": 2241914.0}, {"date": "2025-05-02", "close": 9.38, "volume": 1871238.0}, {"date": "2025-05-05", "close": 9.2, "volume": 1860072.0}, {"date": "2025-05-06", "close": 9.31, "volume": 1787693.0}, {"date": "2025-05-07", "close": 9.28, "volume": 1899012.0}, {"date": "2025-05-08", "close": 9.14, "volume": 2810068.0}, {"date": "2025-05-09", "close": 9.69, "volume": 2459768.0}, {"date": "2025-05-12", "close": 10.29, "volume": 2111367.0}, {"date": "2025-05-13", "close": 10.41, "volume": 1809346.0}, {"date": "2025-05-14", "close": 10.52, "volume": 1511763.0}, {"date": "2025-05-15", "close": 11.34, "volume": 3439804.0}, {"date": "2025-05-16", "close": 10.92, "volume": 1823617.0}, {"date": "2025-05-19", "close": 10.71, "volume": 1625033.0}, {"date": "2025-05-20", "close": 10.53, "volume": 2354538.0}, {"date": "2025-05-21", "close": 10.01, "volume": 5073811.0}, {"date": "2025-05-22", "close": 10.08, "volume": 4274090.0}, {"date": "2025-05-23", "close": 9.15, "volume": 4068291.0}, {"date": "2025-05-27", "close": 9.25, "volume": 4051044.0}, {"date": "2025-05-28", "close": 9.24, "volume": 2313057.0}, {"date": "2025-05-29", "close": 9.27, "volume": 5676172.0}, {"date": "2025-05-30", "close": 8.73, "volume": 3534467.0}, {"date": "2025-06-02", "close": 9.14, "volume": 3067597.0}, {"date": "2025-06-03", "close": 8.89, "volume": 4092498.0}, {"date": "2025-06-04", "close": 8.89, "volume": 2107559.0}, {"date": "2025-06-05", "close": 9.12, "volume": 11516960.0}, {"date": "2025-06-06", "close": 9.21, "volume": 6623495.0}, {"date": "2025-06-09", "close": 10.61, "volume": 11603730.0}, {"date": "2025-06-10", "close": 10.61, "volume": 5259097.0}, {"date": "2025-06-11", "close": 10.98, "volume": 6032059.0}, {"date": "2025-06-12", "close": 11.4, "volume": 5017557.0}, {"date": "2025-06-13", "close": 12.6, "volume": 10902440.0}, {"date": "2025-06-16", "close": 13.09, "volume": 4601042.0}, {"date": "2025-06-17", "close": 13.16, "volume": 3414171.0}, {"date": "2025-06-18", "close": 13.31, "volume": 2479410.0}, {"date": "2025-06-20", "close": 12.89, "volume": 3789517.0}, {"date": "2025-06-23", "close": 12.83, "volume": 2068841.0}, {"date": "2025-06-24", "close": 12.98, "volume": 1823597.0}, {"date": "2025-06-25", "close": 14.4, "volume": 5043729.0}, {"date": "2025-06-26", "close": 14.36, "volume": 3253982.0}, {"date": "2025-06-27", "close": 14.6, "volume": 5060907.0}, {"date": "2025-06-30", "close": 14.6, "volume": 2139221.0}, {"date": "2025-07-01", "close": 14.81, "volume": 3709226.0}, {"date": "2025-07-02", "close": 15.21, "volume": 2812021.0}, {"date": "2025-07-03", "close": 16.28, "volume": 2541462.0}, {"date": "2025-07-07", "close": 15.93, "volume": 3099125.0}, {"date": "2025-07-08", "close": 15.92, "volume": 2826358.0}, {"date": "2025-07-09", "close": 15.45, "volume": 2094830.0}, {"date": "2025-07-10", "close": 15.4, "volume": 2194111.0}, {"date": "2025-07-11", "close": 15.02, "volume": 2420196.0}, {"date": "2025-07-14", "close": 14.91, "volume": 1918403.0}, {"date": "2025-07-15", "close": 15.08, "volume": 1714484.0}, {"date": "2025-07-16", "close": 15.35, "volume": 2246426.0}, {"date": "2025-07-17", "close": 15.72, "volume": 2090802.0}, {"date": "2025-07-18", "close": 15.72, "volume": 2996435.0}, {"date": "2025-07-21", "close": 14.81, "volume": 1730584.0}, {"date": "2025-07-22", "close": 14.6, "volume": 2283461.0}, {"date": "2025-07-23", "close": 15.4, "volume": 1816691.0}, {"date": "2025-07-24", "close": 14.47, "volume": 1925483.0}, {"date": "2025-07-25", "close": 14.69, "volume": 1797168.0}, {"date": "2025-07-28", "close": 14.86, "volume": 1508821.0}, {"date": "2025-07-29", "close": 14.69, "volume": 2379635.0}, {"date": "2025-07-30", "close": 15.52, "volume": 3135592.0}, {"date": "2025-07-31", "close": 16.43, "volume": 5452402.0}, {"date": "2025-08-01", "close": 16.58, "volume": 4508746.0}, {"date": "2025-08-04", "close": 20.28, "volume": 10203850.0}, {"date": "2025-08-05", "close": 21.29, "volume": 7816116.0}, {"date": "2025-08-06", "close": 27.82, "volume": 17825700.0}, {"date": "2025-08-07", "close": 26.22, "volume": 7677878.0}, {"date": "2025-08-08", "close": 25.62, "volume": 4242757.0}, {"date": "2025-08-11", "close": 25.55, "volume": 2092129.0}, {"date": "2025-08-12", "close": 25.77, "volume": 2798031.0}, {"date": "2025-08-13", "close": 27.49, "volume": 4628456.0}, {"date": "2025-08-14", "close": 27.35, "volume": 3988968.0}, {"date": "2025-08-15", "close": 27.1, "volume": 2531224.0}, {"date": "2025-08-18", "close": 27.39, "volume": 2161961.0}, {"date": "2025-08-19", "close": 26.08, "volume": 2790106.0}, {"date": "2025-08-20", "close": 25.97, "volume": 3039857.0}, {"date": "2025-08-21", "close": 26.615, "volume": 1359575.0}, {"date": "2025-08-22", "close": 27.93, "volume": 4942900.0}, {"date": "2025-08-25", "close": 28.21, "volume": 3414588.0}, {"date": "2025-08-26", "close": 30.8, "volume": 5653067.0}, {"date": "2025-08-27", "close": 32.5, "volume": 10700170.0}, {"date": "2025-08-28", "close": 32.53, "volume": 6004895.0}, {"date": "2025-08-29", "close": 32.33, "volume": 2953030.0}, {"date": "2025-09-02", "close": 31.02, "volume": 5078064.0}, {"date": "2025-09-03", "close": 29.5, "volume": 4056757.0}, {"date": "2025-09-04", "close": 30.1, "volume": 3758179.0}, {"date": "2025-09-05", "close": 29.65, "volume": 3685229.0}, {"date": "2025-09-08", "close": 30.1, "volume": 5700156.0}, {"date": "2025-09-09", "close": 30.87, "volume": 3375565.0}, {"date": "2025-09-10", "close": 29.14, "volume": 2570567.0}, {"date": "2025-09-11", "close": 31.91, "volume": 4951026.0}, {"date": "2025-09-12", "close": 30.55, "volume": 2873158.0}, {"date": "2025-09-15", "close": 32.92, "volume": 4974943.0}, {"date": "2025-09-16", "close": 31.69, "volume": 2520554.0}, {"date": "2025-09-17", "close": 32.36, "volume": 3265429.0}, {"date": "2025-09-18", "close": 30.14, "volume": 4970469.0}, {"date": "2025-09-19", "close": 29.61, "volume": 13409660.0}, {"date": "2025-09-22", "close": 29.84, "volume": 2415272.0}, {"date": "2025-09-23", "close": 29.8, "volume": 2784894.0}, {"date": "2025-09-24", "close": 28.5, "volume": 2160140.0}, {"date": "2025-09-25", "close": 28.8, "volume": 1801702.0}, {"date": "2025-09-26", "close": 28.93, "volume": 1452208.0}, {"date": "2025-09-29", "close": 28.41, "volume": 1699046.0}, {"date": "2025-09-30", "close": 29.3, "volume": 2319672.0}, {"date": "2025-10-01", "close": 29.32, "volume": 4222441.0}, {"date": "2025-10-02", "close": 30.88, "volume": 2444160.0}, {"date": "2025-10-03", "close": 32.06, "volume": 2648792.0}, {"date": "2025-10-06", "close": 33.01, "volume": 2483302.0}, {"date": "2025-10-07", "close": 31.29, "volume": 1961410.0}, {"date": "2025-10-08", "close": 35.65, "volume": 4074659.0}, {"date": "2025-10-09", "close": 35.52, "volume": 2791270.0}, {"date": "2025-10-10", "close": 32.62, "volume": 2789758.0}, {"date": "2025-10-13", "close": 34.7, "volume": 2087983.0}, {"date": "2025-10-14", "close": 36.92, "volume": 2519509.0}, {"date": "2025-10-15", "close": 36.49, "volume": 2559837.0}, {"date": "2025-10-16", "close": 36.16, "volume": 2468004.0}, {"date": "2025-10-17", "close": 35.69, "volume": 1778828.0}, {"date": "2025-10-20", "close": 37.09, "volume": 2500308.0}, {"date": "2025-10-21", "close": 36.68, "volume": 1800260.0}, {"date": "2025-10-22", "close": 34.58, "volume": 2763348.0}, {"date": "2025-10-23", "close": 37.35, "volume": 1581215.0}, {"date": "2025-10-24", "close": 38.11, "volume": 1571873.0}, {"date": "2025-10-27", "close": 39.13, "volume": 1813073.0}, {"date": "2025-10-28", "close": 39.41, "volume": 2117478.0}, {"date": "2025-10-29", "close": 39.17, "volume": 1961349.0}, {"date": "2025-10-30", "close": 38.97, "volume": 3902644.0}, {"date": "2025-10-31", "close": 39.82, "volume": 1775222.0}, {"date": "2025-11-03", "close": 38.4, "volume": 2546589.0}, {"date": "2025-11-04", "close": 37.14, "volume": 1680266.0}, {"date": "2025-11-05", "close": 37.92, "volume": 1671815.0}, {"date": "2025-11-06", "close": 35.49, "volume": 1713512.0}, {"date": "2025-11-07", "close": 35.81, "volume": 2150117.0}, {"date": "2025-11-10", "close": 36.98, "volume": 4523819.0}, {"date": "2025-11-11", "close": 38.11, "volume": 3576645.0}, {"date": "2025-11-12", "close": 37.52, "volume": 2555356.0}, {"date": "2025-11-13", "close": 35.78, "volume": 2304916.0}, {"date": "2025-11-14", "close": 36.06, "volume": 1364891.0}, {"date": "2025-11-17", "close": 33.36, "volume": 2096722.0}, {"date": "2025-11-18", "close": 35.27, "volume": 1736173.0}, {"date": "2025-11-19", "close": 34.92, "volume": 2466524.0}, {"date": "2025-11-20", "close": 30.46, "volume": 2816925.0}, {"date": "2025-11-21", "close": 30.35, "volume": 3086781.0}, {"date": "2025-11-24", "close": 32.34, "volume": 2400404.0}, {"date": "2025-11-25", "close": 33.01, "volume": 1942494.0}, {"date": "2025-11-26", "close": 34.87, "volume": 2747150.0}, {"date": "2025-11-28", "close": 34.33, "volume": 786108.0}, {"date": "2025-12-01", "close": 32.65, "volume": 1342092.0}, {"date": "2025-12-02", "close": 33.57, "volume": 1167233.0}, {"date": "2025-12-03", "close": 34.29, "volume": 1229503.0}, {"date": "2025-12-04", "close": 35.14, "volume": 1145746.0}, {"date": "2025-12-05", "close": 34.96, "volume": 962039.0}, {"date": "2025-12-08", "close": 36.98, "volume": 1924422.0}, {"date": "2025-12-09", "close": 36.12, "volume": 1181481.0}, {"date": "2025-12-10", "close": 37.29, "volume": 1488761.0}, {"date": "2025-12-11", "close": 38.27, "volume": 1390669.0}, {"date": "2025-12-12", "close": 35.83, "volume": 1545939.0}, {"date": "2025-12-15", "close": 35.36, "volume": 1854333.0}, {"date": "2025-12-16", "close": 34.4, "volume": 1236529.0}, {"date": "2025-12-17", "close": 32.17, "volume": 1648930.0}, {"date": "2025-12-18", "close": 32.38, "volume": 1240162.0}, {"date": "2025-12-19", "close": 33.81, "volume": 5223731.0}, {"date": "2025-12-22", "close": 36.98, "volume": 1858577.0}, {"date": "2025-12-23", "close": 35.89, "volume": 1370760.0}, {"date": "2025-12-24", "close": 35.15, "volume": 647861.0}, {"date": "2025-12-26", "close": 34.81, "volume": 838618.0}, {"date": "2025-12-29", "close": 34.67, "volume": 855746.0}, {"date": "2025-12-30", "close": 35.34, "volume": 1274330.0}, {"date": "2025-12-31", "close": 34.46, "volume": 1846685.0}, {"date": "2026-01-02", "close": 37.63, "volume": 1594983.0}, {"date": "2026-01-05", "close": 38.5, "volume": 1357975.0}, {"date": "2026-01-06", "close": 43.46, "volume": 2819180.0}, {"date": "2026-01-07", "close": 37.72, "volume": 2527613.0}, {"date": "2026-01-08", "close": 38.72, "volume": 1884221.0}, {"date": "2026-01-09", "close": 40.81, "volume": 1329144.0}, {"date": "2026-01-12", "close": 40.42, "volume": 1141689.0}, {"date": "2026-01-13", "close": 41.62, "volume": 1785506.0}, {"date": "2026-01-14", "close": 42.84, "volume": 2278219.0}, {"date": "2026-01-15", "close": 44.11, "volume": 2270116.0}, {"date": "2026-01-16", "close": 45.94, "volume": 2263232.0}, {"date": "2026-01-20", "close": 41.92, "volume": 2308258.0}, {"date": "2026-01-21", "close": 42.64, "volume": 1792023.0}, {"date": "2026-01-22", "close": 44.23, "volume": 1512850.0}, {"date": "2026-01-23", "close": 43.28, "volume": 1157389.0}, {"date": "2026-01-26", "close": 42.75, "volume": 1423980.0}, {"date": "2026-01-27", "close": 45.04, "volume": 1472602.0}, {"date": "2026-01-28", "close": 47.58, "volume": 2275919.0}, {"date": "2026-01-29", "close": 46.23, "volume": 1620753.0}, {"date": "2026-01-30", "close": 45.17, "volume": 2138088.0}, {"date": "2026-02-02", "close": 43.75, "volume": 2273138.0}, {"date": "2026-02-03", "close": 44.03, "volume": 1764680.0}, {"date": "2026-02-04", "close": 39.68, "volume": 2587422.0}, {"date": "2026-02-05", "close": 37.44, "volume": 2668121.0}, {"date": "2026-02-06", "close": 41.7, "volume": 2836034.0}, {"date": "2026-02-09", "close": 46.28, "volume": 2163263.0}, {"date": "2026-02-10", "close": 45.0, "volume": 1621505.0}, {"date": "2026-02-11", "close": 45.33, "volume": 1710073.0}, {"date": "2026-02-12", "close": 46.63, "volume": 2301826.0}, {"date": "2026-02-13", "close": 48.85, "volume": 2252716.0}, {"date": "2026-02-17", "close": 46.22, "volume": 1627218.0}, {"date": "2026-02-18", "close": 45.97, "volume": 1043539.0}, {"date": "2026-02-19", "close": 45.84, "volume": 998918.0}, {"date": "2026-02-20", "close": 46.5, "volume": 1804906.0}, {"date": "2026-02-23", "close": 45.23, "volume": 1067082.0}, {"date": "2026-02-24", "close": 47.92, "volume": 1554034.0}, {"date": "2026-02-25", "close": 47.66, "volume": 1293826.0}, {"date": "2026-02-26", "close": 46.07, "volume": 1074226.0}, {"date": "2026-02-27", "close": 45.78, "volume": 1027728.0}, {"date": "2026-03-02", "close": 47.24, "volume": 1359081.0}, {"date": "2026-03-03", "close": 45.82, "volume": 1262326.0}, {"date": "2026-03-04", "close": 47.84, "volume": 1255913.0}, {"date": "2026-03-05", "close": 45.53, "volume": 1345452.0}, {"date": "2026-03-06", "close": 43.79, "volume": 1008481.0}, {"date": "2026-03-09", "close": 45.98, "volume": 1297955.0}, {"date": "2026-03-10", "close": 46.31, "volume": 968198.0}, {"date": "2026-03-11", "close": 46.39, "volume": 1295165.0}, {"date": "2026-03-12", "close": 46.51, "volume": 1722086.0}, {"date": "2026-03-13", "close": 46.14, "volume": 1188870.0}, {"date": "2026-03-16", "close": 47.53, "volume": 1904328.0}, {"date": "2026-03-17", "close": 50.18, "volume": 2151372.0}, {"date": "2026-03-18", "close": 48.59, "volume": 1550334.0}, {"date": "2026-03-19", "close": 52.12, "volume": 2528908.0}, {"date": "2026-03-20", "close": 46.39, "volume": 4677090.0}, {"date": "2026-03-23", "close": 49.16, "volume": 1672174.0}, {"date": "2026-03-24", "close": 48.1, "volume": 1568848.0}, {"date": "2026-03-25", "close": 49.96, "volume": 2415488.0}, {"date": "2026-03-26", "close": 47.83, "volume": 1476214.0}, {"date": "2026-03-27", "close": 46.58, "volume": 1272392.0}, {"date": "2026-03-30", "close": 43.72, "volume": 1433777.0}, {"date": "2026-03-31", "close": 45.8, "volume": 1729572.0}, {"date": "2026-04-01", "close": 45.23, "volume": 1654474.0}, {"date": "2026-04-02", "close": 53.69, "volume": 3356236.0}, {"date": "2026-04-06", "close": 52.1, "volume": 1459141.0}, {"date": "2026-04-07", "close": 53.88, "volume": 1521579.0}, {"date": "2026-04-08", "close": 56.33, "volume": 2102947.0}, {"date": "2026-04-09", "close": 55.39, "volume": 1073161.0}, {"date": "2026-04-10", "close": 56.25, "volume": 1102199.0}, {"date": "2026-04-13", "close": 56.55, "volume": 987222.0}, {"date": "2026-04-14", "close": 56.98, "volume": 1154830.0}, {"date": "2026-04-15", "close": 59.92, "volume": 1953890.0}, {"date": "2026-04-16", "close": 61.23, "volume": 1497048.0}, {"date": "2026-04-17", "close": 62.85, "volume": 1849352.0}, {"date": "2026-04-20", "close": 64.08, "volume": 1425431.0}, {"date": "2026-04-21", "close": 62.53, "volume": 1233933.0}, {"date": "2026-04-22", "close": 63.08, "volume": 1204833.0}, {"date": "2026-04-23", "close": 62.58, "volume": 1123031.0}, {"date": "2026-04-24", "close": 61.99, "volume": 1359356.0}, {"date": "2026-04-27", "close": 58.66, "volume": 1633935.0}, {"date": "2026-04-28", "close": 58.06, "volume": 1546024.0}, {"date": "2026-04-29", "close": 59.28, "volume": 1961691.0}, {"date": "2026-04-30", "close": 65.91, "volume": 2596166.0}, {"date": "2026-05-01", "close": 65.12, "volume": 1250918.0}, {"date": "2026-05-04", "close": 63.82, "volume": 872297.0}, {"date": "2026-05-05", "close": 65.57, "volume": 754659.0}, {"date": "2026-05-06", "close": 67.3, "volume": 1299560.0}, {"date": "2026-05-07", "close": 66.33, "volume": 1769249.0}, {"date": "2026-05-08", "close": 70.01, "volume": 1538653.0}, {"date": "2026-05-11", "close": 73.07, "volume": 1946517.0}, {"date": "2026-05-12", "close": 70.99, "volume": 1391013.0}, {"date": "2026-05-13", "close": 70.58, "volume": 1275909.0}, {"date": "2026-05-14", "close": 74.3, "volume": 1592281.0}, {"date": "2026-05-15", "close": 69.5, "volume": 1624881.0}, {"date": "2026-05-18", "close": 71.52, "volume": 2571545.0}, {"date": "2026-05-19", "close": 70.95, "volume": 2456620.0}, {"date": "2026-05-20", "close": 75.27, "volume": 3122018.0}, {"date": "2026-05-21", "close": 70.76, "volume": 2813060.0}, {"date": "2026-05-22", "close": 74.56, "volume": 2300444.0}, {"date": "2026-05-26", "close": 81.4, "volume": 2586173.0}, {"date": "2026-05-27", "close": 85.57, "volume": 3091043.0}, {"date": "2026-05-28", "close": 86.69, "volume": 3849207.0}, {"date": "2026-05-29", "close": 80.62, "volume": 4781403.0}, {"date": "2026-06-01", "close": 72.86, "volume": 4227765.0}, {"date": "2026-06-02", "close": 72.61, "volume": 2757374.0}, {"date": "2026-06-03", "close": 69.62, "volume": 3489973.0}, {"date": "2026-06-04", "close": 72.93, "volume": 2185837.0}, {"date": "2026-06-05", "close": 67.18, "volume": 2557485.0}, {"date": "2026-06-08", "close": 65.48, "volume": 4305882.0}, {"date": "2026-06-09", "close": 63.94, "volume": 2746743.0}, {"date": "2026-06-10", "close": 61.5, "volume": 3090623.0}, {"date": "2026-06-11", "close": 72.71, "volume": 3590939.0}, {"date": "2026-06-12", "close": 70.17, "volume": 3631187.0}, {"date": "2026-06-15", "close": 65.87, "volume": 3458255.0}, {"date": "2026-06-16", "close": 62.45, "volume": 3324638.0}, {"date": "2026-06-17", "close": 64.55, "volume": 2451166.0}, {"date": "2026-06-18", "close": 64.13, "volume": 3640104.0}, {"date": "2026-06-22", "close": 64.23, "volume": 2743706.0}, {"date": "2026-06-23", "close": 63.88, "volume": 1837944.0}, {"date": "2026-06-24", "close": 62.23, "volume": 1967187.0}, {"date": "2026-06-25", "close": 60.0, "volume": 2329806.0}, {"date": "2026-06-26", "close": 61.95, "volume": 4901757.0}, {"date": "2026-06-29", "close": 76.69, "volume": 4666078.0}, {"date": "2026-06-30", "close": 89.81, "volume": 6421945.0}, {"date": "2026-07-01", "close": 83.02, "volume": 7082655.0}, {"date": "2026-07-02", "close": 83.06, "volume": 2439243.0}, {"date": "2026-07-06", "close": 83.8, "volume": 2326003.0}, {"date": "2026-07-07", "close": 76.72, "volume": 2183989.0}, {"date": "2026-07-08", "close": 74.0, "volume": 1775476.0}, {"date": "2026-07-09", "close": 70.39, "volume": 3145687.0}, {"date": "2026-07-10", "close": 73.56, "volume": 2437746.0}, {"date": "2026-07-13", "close": 69.54, "volume": 2649235.0}, {"date": "2026-07-14", "close": 69.84, "volume": 1635482.0}, {"date": "2026-07-15", "close": 70.44, "volume": 1712131.0}, {"date": "2026-07-16", "close": 68.71, "volume": 2742638.0}, {"date": "2026-07-17", "close": 71.48, "volume": 3650276.0}, {"date": "2026-07-20", "close": 69.51, "volume": 1677088.0}, {"date": "2026-07-21", "close": 73.69, "volume": 1728507.0}, {"date": "2026-07-22", "close": 74.37, "volume": 1602973.0}, {"date": "2026-07-23", "close": 74.27, "volume": 1416445.0}, {"date": "2026-07-24", "close": 71.7, "volume": 1790402.0}, {"date": "2026-07-27", "close": 74.87, "volume": 1338851.0}, {"date": "2026-07-28", "close": 74.13, "volume": 1581035.0}, {"date": "2026-07-29", "close": 70.19, "volume": 2465046.0}, {"date": "2026-07-30", "close": 77.6, "volume": 2200771.0}, {"date": "2026-07-31", "close": 76.93, "volume": 1366419.0}, {"date": "2026-08-03", "close": 81.29, "volume": 3537078.0}, {"date": "2026-08-04", "close": 86.16, "volume": 3918057.0}, {"date": "2026-08-05", "close": 81.03, "volume": 4021066.0}, {"date": "2026-08-06", "close": 81.99, "volume": 2386781.0}, {"date": "2026-08-07", "close": 80.38, "volume": 1874969.0}, {"date": "2026-08-10", "close": 84.825, "volume": 2052255.0}, {"date": "2026-08-11", "close": 84.52, "volume": 1258763.0}, {"date": "2026-08-12", "close": 87.23, "volume": 1537097.0}, {"date": "2026-08-13", "close": 82.9, "volume": 1886397.0}, {"date": "2026-08-14", "close": 82.87, "volume": 1414892.0}, {"date": "2026-08-17", "close": 81.41, "volume": 1578461.0}], "refreshing": true}