{"ticker": "KLAC", "overview": {"cik": "319201", "ticker": "KLAC", "name": "KLA CORP", "industry": "Optical Instruments & Lenses", "country": "United States", "sic": "3827", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352187", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349139", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005963", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346812", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346811", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005917", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344581", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344579", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005869", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005866", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005862", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342341", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342340", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342339", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342337", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342332", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342331", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005833", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005796", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005794", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340234", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340232", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340233", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340228", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340227", "price_sensitive": false}]}, "description": "KLA CORP trades as KLAC on the NASDAQ and is registered in the United States, classified under Optical Instruments & Lenses (SIC 3827). Privy Trades holds 1,487 insider filings for the company, from July 2003 to August 2026. Across those, 43 insiders disclosed 4 open-market purchases totalling $189.13K against 565 sales totalling $647.19M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 189134.686, "sell_n": 565, "sell_sum": 647194473.7378, "net": -647005339.0518, "insiders": 43, "first_date": "2003-07-30", "last_date": "2026-08-13"}, "metrics": {"ticker": "KLAC", "has_prices": true, "as_of": "2026-09-22", "last": 188.32, "prev_close": 183.97, "change": 4.349999999999994, "change_pct": 0.023645159536880983, "session_volume": 9312547.0, "vwap_5": 177.51035860180932, "vwap_20": 178.02557428951164, "vwap_60": 203.99040122264, "vwap_250": 166.8624920706326, "high_52w": 301.71, "low_52w": 109.712, "avg_volume_20": 9539671.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-352187", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Brian Lorig", "who_key": "Lorig Brian", "role": "EVP, KLA Global Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12401634.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "$12.4M sale: An insider lightens up on KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1697041/000119312526352187/0001193125-26-352187-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001193125-26-349139", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Bren D. Higgins", "who_key": "Higgins Bren D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6610905.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The CFO takes $6.6M off the table in KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1582049/000119312526349139/0001193125-26-349139-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0001193125-26-346811", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Richard P. Wallace", "who_key": "WALLACE RICHARD P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 17421653.599999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO cashes out $17.4M of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1196898/000119312526346811/0001193125-26-346811-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001193125-26-346812", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Ahmad A. Khan", "who_key": "Khan Ahmad A.", "role": "President, Semi. Prod. & Cust.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6601161.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "$6.6M sale: The president lightens up on KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1642452/000119312526346812/0001193125-26-346812-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001193125-26-344579", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Mary Beth Wilkinson", "who_key": "Wilkinson Mary Beth", "role": "EVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 339774.16000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider sells $340K of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526344579/0001193125-26-344579-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001193125-26-344581", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Virendra A. Kirloskar", "who_key": "Kirloskar Virendra A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108212.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "An exit at the top? Exec sells $108K of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1430600/000119312526344581/0001193125-26-344581-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001193125-26-342337", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Ahmad A. Khan", "who_key": "Khan Ahmad A.", "role": "President, Semi. Prod. & Cust.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 875598.07064, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "President files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642452/000119312526342337/0001193125-26-342337-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-342339", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Mary Beth Wilkinson", "who_key": "Wilkinson Mary Beth", "role": "EVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4313150.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Big sell in KLAC \u2014 An insider offloads $4.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526342339/0001193125-26-342339-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-342340", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Brian Lorig", "who_key": "Lorig Brian", "role": "EVP, KLA Global Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 555631.1608, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697041/000119312526342340/0001193125-26-342340-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-342341", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Richard P. Wallace", "who_key": "WALLACE RICHARD P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2465852.96546, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196898/000119312526342341/0001193125-26-342341-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-342331", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Virendra A. Kirloskar", "who_key": "Kirloskar Virendra A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 475155.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Top exec sells $475K of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1430600/000119312526342331/0001193125-26-342331-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-342332", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Bren D. Higgins", "who_key": "Higgins Bren D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 875598.07064, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582049/000119312526342332/0001193125-26-342332-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-340226", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Richard P. Wallace", "who_key": "WALLACE RICHARD P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25825233.011200003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196898/000119312526340226/0001193125-26-340226-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001193125-26-340227", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Mary Beth Wilkinson", "who_key": "Wilkinson Mary Beth", "role": "EVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3060656.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526340227/0001193125-26-340227-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001193125-26-340228", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Bren D. Higgins", "who_key": "Higgins Bren D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10150316.7288, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582049/000119312526340228/0001193125-26-340228-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001193125-26-340233", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Virendra A. Kirloskar", "who_key": "Kirloskar Virendra A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 455965.6376000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "C-suite exec files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1430600/000119312526340233/0001193125-26-340233-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001193125-26-340232", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Brian Lorig", "who_key": "Lorig Brian", "role": "EVP, KLA Global Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4288398.1512, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697041/000119312526340232/0001193125-26-340232-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001193125-26-340234", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Ahmad A. Khan", "who_key": "Khan Ahmad A.", "role": "President, Semi. Prod. & Cust.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10150316.7288, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "President files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642452/000119312526340234/0001193125-26-340234-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001193125-26-333146", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Virendra A. Kirloskar", "who_key": "Kirloskar Virendra A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 299838.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Top exec sells $300K of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1430600/000119312526333146/0001193125-26-333146-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0001193125-26-333148", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Mary Beth Wilkinson", "who_key": "Wilkinson Mary Beth", "role": "EVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 822879.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider offloads $823K of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526333148/0001193125-26-333148-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0001193125-26-332754", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Richard P. Wallace", "who_key": "WALLACE RICHARD P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 20054600.1285, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196898/000119312526332754/0001193125-26-332754-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0001193125-26-332756", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Brian Lorig", "who_key": "Lorig Brian", "role": "EVP, KLA Global Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2700102.3755, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697041/000119312526332756/0001193125-26-332756-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0001193125-26-332759", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Ahmad A. Khan", "who_key": "Khan Ahmad A.", "role": "President, Semi. Prod. & Cust.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5672026.7355, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "President files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642452/000119312526332759/0001193125-26-332759-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0001193125-26-332760", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Bren D. Higgins", "who_key": "Higgins Bren D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5401563.3145, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582049/000119312526332760/0001193125-26-332760-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0001193125-26-330526", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Virendra A. Kirloskar", "who_key": "Kirloskar Virendra A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 201769.11017999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "C-suite exec files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1430600/000119312526330526/0001193125-26-330526-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001193125-26-330525", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Bren D. Higgins", "who_key": "Higgins Bren D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2144060.4906599997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582049/000119312526330525/0001193125-26-330525-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001193125-26-330534", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Mary Beth Wilkinson", "who_key": "Wilkinson Mary Beth", "role": "EVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 571096.9552199999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526330534/0001193125-26-330534-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001193125-26-330527", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Brian Lorig", "who_key": "Lorig Brian", "role": "EVP, KLA Global Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1149342.90372, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697041/000119312526330527/0001193125-26-330527-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001193125-26-330536", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Richard P. Wallace", "who_key": "WALLACE RICHARD P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5969692.7598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196898/000119312526330536/0001193125-26-330536-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001193125-26-330529", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Ahmad A. Khan", "who_key": "Khan Ahmad A.", "role": "President, Semi. Prod. & Cust.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2144060.4906599997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "President files routine paperwork on KLAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642452/000119312526330529/0001193125-26-330529-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}], "recent_buys": [{"id": "0001628280-21-010004", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "Gary B. Moore", "who_key": "MOORE GARY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113486.42499999999, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Board member picks up $113K of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021010004/0001628280-21-010004-index.htm", "trade_date": "2021-05-11", "timestamp": "2021-05-11", "mins": 2882388}, {"id": "0001628280-18-009104", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA TENCOR CORP", "who": "Robert A. Rango", "who_key": "RANGO ROBERT A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32714.049, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The boardroom is buying: $33K of KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018009104/0001628280-18-009104-index.htm", "trade_date": "2018-04-27", "timestamp": "2018-04-27", "mins": 4480788}, {"id": "0001628280-15-003459", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA TENCOR CORP", "who": "Bobby R. Bell", "who_key": "Bell Bobby R", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4317.212, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider cluster: 3 buying KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015003459/0001628280-15-003459-index.htm", "trade_date": "2015-03-03", "timestamp": "2015-03-03", "mins": 6138228}, {"id": "0001181431-08-052674", "src": "INSIDERS", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA TENCOR CORP", "who": "John T. Dickson", "who_key": "DICKSON JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38617.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "4 insiders pile into KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000118143108052674/0001181431-08-052674-index.htm", "trade_date": "2008-09-10", "timestamp": "2008-09-10", "mins": 9543828}], "institutional": [{"id": "13F-93751-0000093751-26-000507-482480100", "src": "13F", "ticker": "KLAC", "cik": "", "company": "KLA CORP", "company_raw": "Kla Corp", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 18975445220.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Kla Corp \u2014 now $19.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13F-886982-0000886982-26-000519-482480100", "src": "13F", "ticker": "KLAC", "cik": "", "company": "KLA CORP", "company_raw": "Kla Corp", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6299204460.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Kla Corp \u2014 now $6.3B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13F-895421-0000895421-26-000243-482480100", "src": "13F", "ticker": "KLAC", "cik": "", "company": "KLA CORP", "company_raw": "Kla Corp", "who": "Morgan Stanley", "who_key": "Morgan Stanley", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 5163704812.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Morgan Stanley adds to Kla Corp \u2014 now $5.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089542126000243/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13F-70858-0000070858-26-000442-482480100", "src": "13F", "ticker": "KLAC", "cik": "", "company": "KLA CORP", "company_raw": "Kla Corp", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 4034586833.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds to Kla Corp \u2014 now $4.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000442/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13F-315066-0000315066-26-002260-482480100", "src": "13F", "ticker": "KLAC", "cik": "", "company": "KLA CORP", "company_raw": "Kla Corp", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 12975916925.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds to Kla Corp \u2014 now $13.0B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626002260/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-000776", "src": "13DG", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "KLA Corp", "who_key": "KLA CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "KLA CORP takes a 7.49% passive stake in KLAC", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/0002100119-26-000776-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13F-315066-0000315066-26-001390-482480100", "src": "13F", "ticker": "KLAC", "cik": "", "company": "KLA CORP", "company_raw": "Kla Corp", "who": "Fidelity (Fmr)", "who_key": "Fidelity (FMR)", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 6480792548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Fidelity (FMR) adds $6.5B of KLAC (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/000031506626001390/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "13DG-0000102909-26-001665", "src": "13DG", "ticker": "KLAC", "cik": "319201", "company": "KLA CORP", "company_raw": "KLA CORP", "who": "KLA Corp", "who_key": "KLA CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "KLA CORP adjusts its stake in KLAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/319201/0000102909-26-001665-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "KLA Corporation  - Common Stock", "new_value": "KLA CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000319201", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000319201", "applied": 1, "detected_at": "2026-10-25T18:38:59.710250"}]}, "key_people": [{"who": "Richard P. Wallace", "who_key": "WALLACE RICHARD P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 254161427.609, "net": -254161427.609, "trades": 56, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17421653.599999998, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196898/000119312526346811/0001193125-26-346811-index.htm"}, {"action": "SELL", "amount": 9986725.44, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000119312526268015/0001193125-26-268015-index.htm"}, {"action": "SELL", "amount": 8094528.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000119312526219897/0001193125-26-219897-index.htm"}, {"action": "SELL", "amount": 12997089.299999999, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000119312525280130/0001193125-25-280130-index.htm"}, {"action": "SELL", "amount": 9868657.68, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025108847/0000950170-25-108847-index.htm"}, {"action": "SELL", "amount": 7381006.6, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025066904/0000950170-25-066904-index.htm"}, {"action": "SELL", "amount": 9485021.06, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024127026/0000950170-24-127026-index.htm"}, {"action": "SELL", "amount": 12293259.37, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024093881/0000950170-24-093881-index.htm"}, {"action": "SELL", "amount": 10039269.67, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024056873/0000950170-24-056873-index.htm"}, {"action": "SELL", "amount": 17642790.77, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123045160/0001209191-23-045160-index.htm"}, {"action": "SELL", "amount": 1759571.26, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123028232/0001209191-23-028232-index.htm"}, {"action": "SELL", "amount": 4938207.38, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123027639/0001209191-23-027639-index.htm"}, {"action": "SELL", "amount": 6675477.72, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123027317/0001209191-23-027317-index.htm"}, {"action": "SELL", "amount": 28427182.610000003, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122046218/0001209191-22-046218-index.htm"}, {"action": "SELL", "amount": 14364761.66, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021016810/0001628280-21-016810-index.htm"}, {"action": "SELL", "amount": 1575000.0, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021011144/0001628280-21-011144-index.htm"}, {"action": "SELL", "amount": 4649250.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021010000/0001628280-21-010000-index.htm"}, {"action": "SELL", "amount": 1271545.6, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021001566/0001628280-21-001566-index.htm"}, {"action": "SELL", "amount": 7401389.175000001, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020012935/0001628280-20-012935-index.htm"}, {"action": "SELL", "amount": 6295564.48, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020007579/0001628280-20-007579-index.htm"}, {"action": "SELL", "amount": 1444493.926, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018011634/0001628280-18-011634-index.htm"}, {"action": "SELL", "amount": 649410.038, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018011009/0001628280-18-011009-index.htm"}, {"action": "SELL", "amount": 2736361.666, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018010937/0001628280-18-010937-index.htm"}, {"action": "SELL", "amount": 1683414.113, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018010804/0001628280-18-010804-index.htm"}, {"action": "SELL", "amount": 1464219.9, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018000849/0001628280-18-000849-index.htm"}], "latest": {"action": "SELL", "amount": 17421653.599999998, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196898/000119312526346811/0001193125-26-346811-index.htm"}}, {"who": "Ahmad A. Khan", "who_key": "Khan Ahmad A.", "role": "President, Semi. Prod. & Cust.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 67939442.563, "net": -67939442.563, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6601161.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1642452/000119312526346812/0001193125-26-346812-index.htm"}, {"action": "SELL", "amount": 4107600.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000164245225000007/0001642452-25-000007-index.htm"}, {"action": "SELL", "amount": 12090654.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025112467/0000950170-25-112467-index.htm"}, {"action": "SELL", "amount": 7919902.76, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024099484/0000950170-24-099484-index.htm"}, {"action": "SELL", "amount": 5953080.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024064070/0000950170-24-064070-index.htm"}, {"action": "SELL", "amount": 7031487.54, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017023046725/0000950170-23-046725-index.htm"}, {"action": "SELL", "amount": 775575.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123030589/0001209191-23-030589-index.htm"}, {"action": "SELL", "amount": 2248791.05, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123020484/0001209191-23-020484-index.htm"}, {"action": "SELL", "amount": 1543503.78, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123010032/0001209191-23-010032-index.htm"}, {"action": "SELL", "amount": 1450500.0, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122047831/0001209191-22-047831-index.htm"}, {"action": "SELL", "amount": 2786971.36, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122047698/0001209191-22-047698-index.htm"}, {"action": "SELL", "amount": 373992.14999999997, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021024002/0001628280-21-024002-index.htm"}, {"action": "SELL", "amount": 4170914.1999999997, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021017736/0001628280-21-017736-index.htm"}, {"action": "SELL", "amount": 806383.95, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020016695/0001628280-20-016695-index.htm"}, {"action": "SELL", "amount": 2057790.42, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020013009/0001628280-20-013009-index.htm"}, {"action": "SELL", "amount": 444015.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020008237/0001628280-20-008237-index.htm"}, {"action": "SELL", "amount": 646476.3400000001, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020001961/0001628280-20-001961-index.htm"}, {"action": "SELL", "amount": 729530.46, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828019014420/0001628280-19-014420-index.htm"}, {"action": "SELL", "amount": 605850.36, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828019011116/0001628280-19-011116-index.htm"}, {"action": "SELL", "amount": 422336.25, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828019006496/0001628280-19-006496-index.htm"}, {"action": "SELL", "amount": 414059.51999999996, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828019001393/0001628280-19-001393-index.htm"}, {"action": "SELL", "amount": 473738.16, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018014430/0001628280-18-014430-index.htm"}, {"action": "SELL", "amount": 499005.222, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018011010/0001628280-18-011010-index.htm"}, {"action": "SELL", "amount": 263232.0, "date": "2018-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018006738/0001628280-18-006738-index.htm"}, {"action": "SELL", "amount": 296637.25, "date": "2018-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018001534/0001628280-18-001534-index.htm"}], "latest": {"action": "SELL", "amount": 6601161.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1642452/000119312526346812/0001193125-26-346812-index.htm"}}, {"who": "Bren D. Higgins", "who_key": "Higgins Bren D.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 62885356.42, "net": -62885356.42, "trades": 59, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6610905.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1582049/000119312526349139/0001193125-26-349139-index.htm"}, {"action": "SELL", "amount": 7359878.6899999995, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000119312526296169/0001193125-26-296169-index.htm"}, {"action": "SELL", "amount": 2788220.54, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000119312525324797/0001193125-25-324797-index.htm"}, {"action": "SELL", "amount": 2021497.53, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025110947/0000950170-25-110947-index.htm"}, {"action": "SELL", "amount": 781022.74, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025077681/0000950170-25-077681-index.htm"}, {"action": "SELL", "amount": 5078136.96, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025046045/0000950170-25-046045-index.htm"}, {"action": "SELL", "amount": 3970517.43, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024094737/0000950170-24-094737-index.htm"}, {"action": "SELL", "amount": 803563.02, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024064554/0000950170-24-064554-index.htm"}, {"action": "SELL", "amount": 4947970.72, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024038020/0000950170-24-038020-index.htm"}, {"action": "SELL", "amount": 861999.1699999999, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017023065475/0000950170-23-065475-index.htm"}, {"action": "SELL", "amount": 1530500.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123045161/0001209191-23-045161-index.htm"}, {"action": "SELL", "amount": 2453869.8000000003, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123044416/0001209191-23-044416-index.htm"}, {"action": "SELL", "amount": 2663242.52, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123020721/0001209191-23-020721-index.htm"}, {"action": "SELL", "amount": 388079.4, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123012665/0001209191-23-012665-index.htm"}, {"action": "SELL", "amount": 586429.1699999999, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122057834/0001209191-22-057834-index.htm"}, {"action": "SELL", "amount": 1892533.7599999998, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122044967/0001209191-22-044967-index.htm"}, {"action": "SELL", "amount": 2041976.3, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122044558/0001209191-22-044558-index.htm"}, {"action": "SELL", "amount": 343760.39999999997, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122032157/0001209191-22-032157-index.htm"}, {"action": "SELL", "amount": 503475.08, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828022003848/0001628280-22-003848-index.htm"}, {"action": "SELL", "amount": 1640916.97, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021024001/0001628280-21-024001-index.htm"}, {"action": "SELL", "amount": 2222782.64, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021018479/0001628280-21-018479-index.htm"}, {"action": "SELL", "amount": 440952.624, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021010971/0001628280-21-010971-index.htm"}, {"action": "SELL", "amount": 1224608.55, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021003620/0001628280-21-003620-index.htm"}, {"action": "SELL", "amount": 715997.42, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020012359/0001628280-20-012359-index.htm"}, {"action": "SELL", "amount": 537506.18, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828020012186/0001628280-20-012186-index.htm"}], "latest": {"action": "SELL", "amount": 6610905.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1582049/000119312526349139/0001193125-26-349139-index.htm"}}, {"who": "Kenneth Levy", "who_key": "LEVY KENNETH", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 45137186.5216, "net": -45137186.5216, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2707990.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920107000031/0000319201-07-000031-index.htm"}, {"action": "SELL", "amount": 2470414.5216, "date": "2007-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920107000011/0000319201-07-000011-index.htm"}, {"action": "SELL", "amount": 5177850.0, "date": "2006-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920106000025/0000319201-06-000025-index.htm"}, {"action": "SELL", "amount": 2560000.0, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000163/0000319201-05-000163-index.htm"}, {"action": "SELL", "amount": 1970344.0, "date": "2005-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000105/0000319201-05-000105-index.htm"}, {"action": "SELL", "amount": 7690125.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000079/0000319201-05-000079-index.htm"}, {"action": "SELL", "amount": 1000024.0, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000024/0000319201-05-000024-index.htm"}, {"action": "SELL", "amount": 1174522.5, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000186/0000319201-04-000186-index.htm"}, {"action": "SELL", "amount": 1130097.5, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000170/0000319201-04-000170-index.htm"}, {"action": "SELL", "amount": 1001355.0, "date": "2004-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000118/0000319201-04-000118-index.htm"}, {"action": "SELL", "amount": 1157025.0, "date": "2004-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000064/0000319201-04-000064-index.htm"}, {"action": "SELL", "amount": 677749.5, "date": "2004-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000062/0000319201-04-000062-index.htm"}, {"action": "SELL", "amount": 693199.5, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000060/0000319201-04-000060-index.htm"}, {"action": "SELL", "amount": 672295.5, "date": "2004-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000058/0000319201-04-000058-index.htm"}, {"action": "SELL", "amount": 1540000.0, "date": "2004-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000056/0000319201-04-000056-index.htm"}, {"action": "SELL", "amount": 3156598.5, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000142/0000319201-03-000142-index.htm"}, {"action": "SELL", "amount": 1712556.0, "date": "2003-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000114/0000319201-03-000114-index.htm"}, {"action": "SELL", "amount": 2882055.0, "date": "2003-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000101/0000319201-03-000101-index.htm"}, {"action": "SELL", "amount": 5762985.0, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000102/0000319201-03-000102-index.htm"}], "latest": {"action": "SELL", "amount": 2707990.0, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920107000031/0000319201-07-000031-index.htm"}}, {"who": "Brian Lorig", "who_key": "Lorig Brian", "role": "EVP, KLA Global Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 37158253.88, "net": -37158253.88, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12401634.18, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1697041/000119312526352187/0001193125-26-352187-index.htm"}, {"action": "SELL", "amount": 7354210.319999999, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025108845/0000950170-25-108845-index.htm"}, {"action": "SELL", "amount": 1509403.94, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024094739/0000950170-24-094739-index.htm"}, {"action": "SELL", "amount": 910167.91, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024093879/0000950170-24-093879-index.htm"}, {"action": "SELL", "amount": 460736.56, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024091757/0000950170-24-091757-index.htm"}, {"action": "SELL", "amount": 36053.6, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024081489/0000950170-24-081489-index.htm"}, {"action": "SELL", "amount": 2472928.92, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024055605/0000950170-24-055605-index.htm"}, {"action": "SELL", "amount": 1369000.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123045165/0001209191-23-045165-index.htm"}, {"action": "SELL", "amount": 1417926.0, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123044412/0001209191-23-044412-index.htm"}, {"action": "SELL", "amount": 31369.8, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123041784/0001209191-23-041784-index.htm"}, {"action": "SELL", "amount": 733975.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123030960/0001209191-23-030960-index.htm"}, {"action": "SELL", "amount": 691200.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123023265/0001209191-23-023265-index.htm"}, {"action": "SELL", "amount": 1250800.0, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122060898/0001209191-22-060898-index.htm"}, {"action": "SELL", "amount": 95625.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122045582/0001209191-22-045582-index.htm"}, {"action": "SELL", "amount": 63317.700000000004, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122045177/0001209191-22-045177-index.htm"}, {"action": "SELL", "amount": 410100.86, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122044969/0001209191-22-044969-index.htm"}, {"action": "SELL", "amount": 490380.80000000005, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122044559/0001209191-22-044559-index.htm"}, {"action": "SELL", "amount": 134682.21, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122044409/0001209191-22-044409-index.htm"}, {"action": "SELL", "amount": 10875.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122043842/0001209191-22-043842-index.htm"}, {"action": "SELL", "amount": 180019.80000000002, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021016676/0001628280-21-016676-index.htm"}, {"action": "SELL", "amount": 655270.56, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021016665/0001628280-21-016665-index.htm"}, {"action": "SELL", "amount": 573756.0599999999, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021016096/0001628280-21-016096-index.htm"}, {"action": "SELL", "amount": 241324.85, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021015881/0001628280-21-015881-index.htm"}, {"action": "SELL", "amount": 304640.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021015388/0001628280-21-015388-index.htm"}, {"action": "SELL", "amount": 30118.08, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021013552/0001628280-21-013552-index.htm"}], "latest": {"action": "SELL", "amount": 12401634.18, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1697041/000119312526352187/0001193125-26-352187-index.htm"}}, {"who": "Kenneth L. Schroeder", "who_key": "SCHROEDER KENNETH L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 34641506.5702, "net": -34641506.5702, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4638458.296, "date": "2006-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920106000017/0000319201-06-000017-index.htm"}, {"action": "SELL", "amount": 2586910.0, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000175/0000319201-05-000175-index.htm"}, {"action": "SELL", "amount": 2475130.0, "date": "2005-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000145/0000319201-05-000145-index.htm"}, {"action": "SELL", "amount": 2481655.0, "date": "2005-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000111/0000319201-05-000111-index.htm"}, {"action": "SELL", "amount": 2220063.0336, "date": "2005-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920105000022/0000319201-05-000022-index.htm"}, {"action": "SELL", "amount": 2334167.9406, "date": "2004-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000174/0000319201-04-000174-index.htm"}, {"action": "SELL", "amount": 125352.5, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000172/0000319201-04-000172-index.htm"}, {"action": "SELL", "amount": 2928770.0, "date": "2004-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920104000020/0000319201-04-000020-index.htm"}, {"action": "SELL", "amount": 2754000.0, "date": "2003-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000182/0000319201-03-000182-index.htm"}, {"action": "SELL", "amount": 2890445.0, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000099/0000319201-03-000099-index.htm"}, {"action": "SELL", "amount": 2722685.0, "date": "2003-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000090/0000319201-03-000090-index.htm"}, {"action": "SELL", "amount": 1300022.5, "date": "2003-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000088/0000319201-03-000088-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2003-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000086/0000319201-03-000086-index.htm"}, {"action": "SELL", "amount": 2612500.0, "date": "2003-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000068/0000319201-03-000068-index.htm"}, {"action": "SELL", "amount": 1271347.3, "date": "2003-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920103000061/0000319201-03-000061-index.htm"}], "latest": {"action": "SELL", "amount": 4638458.296, "date": "2006-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920106000017/0000319201-06-000017-index.htm"}}, {"who": "Mary Beth Wilkinson", "who_key": "Wilkinson Mary Beth", "role": "EVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20554578.89, "net": -20554578.89, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 339774.16000000003, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526344579/0001193125-26-344579-index.htm"}, {"action": "SELL", "amount": 4313150.67, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526342339/0001193125-26-342339-index.htm"}, {"action": "SELL", "amount": 822879.05, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526333148/0001193125-26-333148-index.htm"}, {"action": "SELL", "amount": 4106037.6, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000119312526294468/0001193125-26-294468-index.htm"}, {"action": "SELL", "amount": 933086.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025107289/0000950170-25-107289-index.htm"}, {"action": "SELL", "amount": 1760640.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025104980/0000950170-25-104980-index.htm"}, {"action": "SELL", "amount": 684220.25, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025103108/0000950170-25-103108-index.htm"}, {"action": "SELL", "amount": 1176331.2, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017025092936/0000950170-25-092936-index.htm"}, {"action": "SELL", "amount": 1702820.96, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017024091758/0000950170-24-091758-index.htm"}, {"action": "SELL", "amount": 236500.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017023064794/0000950170-23-064794-index.htm"}, {"action": "SELL", "amount": 1424514.05, "date": "2023-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000095017023049692/0000950170-23-049692-index.htm"}, {"action": "SELL", "amount": 435000.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919123045162/0001209191-23-045162-index.htm"}, {"action": "SELL", "amount": 1010672.7, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122051129/0001209191-22-051129-index.htm"}, {"action": "SELL", "amount": 350201.60000000003, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000120919122045176/0001209191-22-045176-index.htm"}, {"action": "SELL", "amount": 1258750.65, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828021019104/0001628280-21-019104-index.htm"}], "latest": {"action": "SELL", "amount": 339774.16000000003, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691769/000119312526344579/0001193125-26-344579-index.htm"}}, {"who": "Bobby R. Bell", "who_key": "Bell Bobby R", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4317.212, "sold": 16340980.4493, "net": -16336663.237300001, "trades": 43, "top_score": 28.8, "lean": "selling", "history": [{"action": "SELL", "amount": 462976.99, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018000988/0001628280-18-000988-index.htm"}, {"action": "SELL", "amount": 324762.48, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828017011547/0001628280-17-011547-index.htm"}, {"action": "SELL", "amount": 446938.23000000004, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828017009620/0001628280-17-009620-index.htm"}, {"action": "SELL", "amount": 96073.25, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828017009179/0001628280-17-009179-index.htm"}, {"action": "SELL", "amount": 317093.18000000005, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828017008828/0001628280-17-008828-index.htm"}, {"action": "SELL", "amount": 572575.3, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828017006425/0001628280-17-006425-index.htm"}, {"action": "SELL", "amount": 1023438.13, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828017002716/0001628280-17-002716-index.htm"}, {"action": "SELL", "amount": 572109.268, "date": "2016-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828016020379/0001628280-16-020379-index.htm"}, {"action": "SELL", "amount": 438808.74000000005, "date": "2016-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828016015828/0001628280-16-015828-index.htm"}, {"action": "SELL", "amount": 248322.39999999997, "date": "2016-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828016010943/0001628280-16-010943-index.htm"}, {"action": "SELL", "amount": 431641.14999999997, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828016010142/0001628280-16-010142-index.htm"}, {"action": "SELL", "amount": 420610.05000000005, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015008475/0001628280-15-008475-index.htm"}, {"action": "SELL", "amount": 38048.95, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015007054/0001628280-15-007054-index.htm"}, {"action": "SELL", "amount": 23178.96, "date": "2015-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015006546/0001628280-15-006546-index.htm"}, {"action": "SELL", "amount": 537505.567, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015006475/0001628280-15-006475-index.htm"}, {"action": "SELL", "amount": 311407.36000000004, "date": "2015-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015003902/0001628280-15-003902-index.htm"}, {"action": "BUY", "amount": 4317.212, "date": "2015-03-03", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015003459/0001628280-15-003459-index.htm"}, {"action": "SELL", "amount": 238180.41, "date": "2015-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015000615/0001628280-15-000615-index.htm"}, {"action": "SELL", "amount": 60813.45, "date": "2015-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828015000538/0001628280-15-000538-index.htm"}, {"action": "SELL", "amount": 299499.42000000004, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000031920115000002/0000319201-15-000002-index.htm"}, {"action": "SELL", "amount": 417985.27999999997, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000118143114035949/0001181431-14-035949-index.htm"}, {"action": "SELL", "amount": 411672.8, "date": "2014-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000118143114028862/0001181431-14-028862-index.htm"}, {"action": "SELL", "amount": 436044.0, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000118143114018310/0001181431-14-018310-index.htm"}, {"action": "SELL", "amount": 418359.69, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000118143114005780/0001181431-14-005780-index.htm"}, {"action": "SELL", "amount": 442892.19, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000118143113057643/0001181431-13-057643-index.htm"}], "latest": {"action": "SELL", "amount": 462976.99, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/319201/000162828018000988/0001628280-18-000988-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -1122717.4}, {"date": "2026-08-07", "net": -4788306.52}, {"date": "2026-08-10", "net": -447986.4}, {"date": "2026-08-11", "net": -24022814.599999998}, {"date": "2026-08-12", "net": -6610905.0}, {"date": "2026-08-13", "net": -12401634.18}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352187", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349139", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005963", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346812", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346811", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005917", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344581", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344579", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005869", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005866", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005862", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342341", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342340", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342339", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342337", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342332", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342331", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005833", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005796", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005794", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340234", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340232", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340233", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340228", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340227", "price_sensitive": false}], "performance": {"ticker": "KLAC", "has_prices": true, "summary": {"n": 32, "avg": 5.731616917813649, "win_rate": 0.8125, "best": 26.092504675586248, "worst": -0.37582446720360607, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-07-01", "score": 0.0, "ref_price": 266.19, "return": -0.2925354070400842}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 18975445220.0, "date": "2026-06-30", "score": 0.0, "ref_price": 301.71, "return": -0.37582446720360607}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 6299204460.0, "date": "2026-06-30", "score": 0.0, "ref_price": 301.71, "return": -0.37582446720360607}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 5163704812.0, "date": "2026-06-30", "score": 0.0, "ref_price": 301.71, "return": -0.37582446720360607}, {"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 4034586833.0, "date": "2026-06-30", "score": 0.0, "ref_price": 301.71, "return": -0.37582446720360607}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 12975916925.0, "date": "2026-06-30", "score": 0.0, "ref_price": 301.71, "return": -0.37582446720360607}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 6480792548.0, "date": "2026-03-31", "score": 0.0, "ref_price": 147.241, "return": 0.27899158522422407}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 144.321, "return": 0.3048690072823774}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-28", "score": 0.0, "ref_price": 92.315, "return": 1.0399718355630179}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 74.982, "return": 1.5115361019978126}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 69.623, "return": 1.704853281243267}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 53.425, "return": 2.5249415067852126}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 48.36, "return": 2.894127377998345}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-14", "score": 0.0, "ref_price": 34.661, "return": 4.433195810853697}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-07", "score": 0.0, "ref_price": 33.782, "return": 4.5745663371026}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-04-04", "score": 0.0, "ref_price": 36.705, "return": 4.130636153112655}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-04-04", "score": 0.0, "ref_price": 36.705, "return": 4.130636153112655}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 33.451, "return": 4.629727063465965}, {"who": "MOORE GARY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113486.42499999999, "date": "2021-05-11", "score": 40.2, "ref_price": 30.028, "return": 5.271479952044759}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-02-26", "score": 0.0, "ref_price": 31.123, "return": 5.050830575458664}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 28.444, "return": 5.620728448882014}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 28.444, "return": 5.620728448882014}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 28.444, "return": 5.620728448882014}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-04", "score": 0.0, "ref_price": 20.49, "return": 8.190824792581747}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-06", "score": 0.0, "ref_price": 20.359, "return": 8.249963161255463}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-17", "score": 0.0, "ref_price": 19.389, "return": 8.712723709319716}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 18.629, "return": 9.10896988566214}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 16.121, "return": 10.681657465417778}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 14.85, "return": 11.681481481481482}, {"who": "RANGO ROBERT A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32714.049, "date": "2018-04-27", "score": 33.8, "ref_price": 10.218, "return": 17.43022117831278}, {"who": "Bell Bobby R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4317.212, "date": "2015-03-03", "score": 28.8, "ref_price": 6.951, "return": 26.092504675586248}, {"who": "DICKSON JOHN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38617.0, "date": "2008-09-10", "score": 34.2, "ref_price": 6.951, "return": 26.092504675586248}]}, "price_series": [{"date": "2016-09-22", "close": 6.951, "volume": 15657940.0}, {"date": "2016-09-23", "close": 6.932, "volume": 5533610.0}, {"date": "2016-09-26", "close": 6.9, "volume": 8466320.0}, {"date": "2016-09-27", "close": 7.0, "volume": 12274540.0}, {"date": "2016-09-28", "close": 6.985, "volume": 10563670.0}, {"date": "2016-09-29", "close": 6.877, "volume": 34679270.0}, {"date": "2016-09-30", "close": 6.971, "volume": 14662040.0}, {"date": "2016-10-03", "close": 7.041, "volume": 18225800.0}, {"date": "2016-10-04", "close": 7.03, "volume": 17954080.0}, {"date": "2016-10-05", "close": 7.121, "volume": 16411530.0}, {"date": "2016-10-06", "close": 7.179, "volume": 151088100.0}, {"date": "2016-10-07", "close": 7.267, "volume": 77336210.0}, {"date": "2016-10-10", "close": 7.354, "volume": 49080230.0}, {"date": "2016-10-11", "close": 7.239, "volume": 38049660.0}, {"date": "2016-10-12", "close": 7.21, "volume": 28182380.0}, {"date": "2016-10-13", "close": 7.134, "volume": 27047760.0}, {"date": "2016-10-14", "close": 7.197, "volume": 28323010.0}, {"date": "2016-10-17", "close": 7.199, "volume": 29901940.0}, {"date": "2016-10-18", "close": 7.209, "volume": 14755020.0}, {"date": "2016-10-19", "close": 7.194, "volume": 27916660.0}, {"date": "2016-10-20", "close": 7.199, "volume": 30648290.0}, {"date": "2016-10-21", "close": 7.364, "volume": 42148820.0}, {"date": "2016-10-24", "close": 7.456, "volume": 24097940.0}, {"date": "2016-10-25", "close": 7.49, "volume": 31171820.0}, {"date": "2016-10-26", "close": 7.529, "volume": 18788590.0}, {"date": "2016-10-27", "close": 7.472, "volume": 22944280.0}, {"date": "2016-10-28", "close": 7.466, "volume": 17837040.0}, {"date": "2016-10-31", "close": 7.511, "volume": 19347570.0}, {"date": "2016-11-01", "close": 7.39, "volume": 15555720.0}, {"date": "2016-11-02", "close": 7.473, "volume": 20785710.0}, {"date": "2016-11-03", "close": 7.468, "volume": 21007020.0}, {"date": "2016-11-04", "close": 7.452, "volume": 14529360.0}, {"date": "2016-11-07", "close": 7.554, "volume": 23364630.0}, {"date": "2016-11-08", "close": 7.553, "volume": 25352550.0}, {"date": "2016-11-09", "close": 7.549, "volume": 16147610.0}, {"date": "2016-11-10", "close": 7.451, "volume": 19557010.0}, {"date": "2016-11-11", "close": 7.546, "volume": 10106950.0}, {"date": "2016-11-14", "close": 7.548, "volume": 12708830.0}, {"date": "2016-11-15", "close": 7.775, "volume": 17458290.0}, {"date": "2016-11-16", "close": 7.77, "volume": 9302790.0}, {"date": "2016-11-17", "close": 7.905, "volume": 16709830.0}, {"date": "2016-11-18", "close": 8.004, "volume": 20122820.0}, {"date": "2016-11-21", "close": 8.096, "volume": 18237420.0}, {"date": "2016-11-22", "close": 8.304, "volume": 34311230.0}, {"date": "2016-11-23", "close": 8.183, "volume": 31742460.0}, {"date": "2016-11-25", "close": 8.227, "volume": 4001700.0}, {"date": "2016-11-28", "close": 8.251, "volume": 8308070.0}, {"date": "2016-11-29", "close": 8.168, "volume": 14605540.0}, {"date": "2016-11-30", "close": 7.984, "volume": 22185180.0}, {"date": "2016-12-01", "close": 7.593, "volume": 34354330.0}, {"date": "2016-12-02", "close": 7.626, "volume": 27184690.0}, {"date": "2016-12-05", "close": 7.703, "volume": 14024090.0}, {"date": "2016-12-06", "close": 7.812, "volume": 12772470.0}, {"date": "2016-12-07", "close": 7.926, "volume": 17651810.0}, {"date": "2016-12-08", "close": 7.885, "volume": 10312910.0}, {"date": "2016-12-09", "close": 7.721, "volume": 15387810.0}, {"date": "2016-12-12", "close": 7.732, "volume": 13881630.0}, {"date": "2016-12-13", "close": 7.797, "volume": 13455700.0}, {"date": "2016-12-14", "close": 7.781, "volume": 22409950.0}, {"date": "2016-12-15", "close": 7.936, "volume": 22267030.0}, {"date": "2016-12-16", "close": 7.819, "volume": 76739640.0}, {"date": "2016-12-19", "close": 7.937, "volume": 18791630.0}, {"date": "2016-12-20", "close": 7.888, "volume": 8788580.0}, {"date": "2016-12-21", "close": 7.898, "volume": 7652070.0}, {"date": "2016-12-22", "close": 7.915, "volume": 15073420.0}, {"date": "2016-12-23", "close": 7.912, "volume": 4884800.0}, {"date": "2016-12-27", "close": 8.002, "volume": 7334290.0}, {"date": "2016-12-28", "close": 7.976, "volume": 10517470.0}, {"date": "2016-12-29", "close": 7.929, "volume": 6360250.0}, {"date": "2016-12-30", "close": 7.868, "volume": 7842680.0}, {"date": "2017-01-03", "close": 7.941, "volume": 13308600.0}, {"date": "2017-01-04", "close": 7.913, "volume": 11656990.0}, {"date": "2017-01-05", "close": 7.842, "volume": 10791680.0}, {"date": "2017-01-06", "close": 7.913, "volume": 9426860.0}, {"date": "2017-01-09", "close": 7.959, "volume": 10406490.0}, {"date": "2017-01-10", "close": 7.933, "volume": 5618990.0}, {"date": "2017-01-11", "close": 8.027, "volume": 12080740.0}, {"date": "2017-01-12", "close": 8.01, "volume": 9039890.0}, {"date": "2017-01-13", "close": 8.144, "volume": 11482010.0}, {"date": "2017-01-17", "close": 8.0, "volume": 11989910.0}, {"date": "2017-01-18", "close": 8.163, "volume": 12973620.0}, {"date": "2017-01-19", "close": 8.115, "volume": 9112430.0}, {"date": "2017-01-20", "close": 8.156, "volume": 9650970.0}, {"date": "2017-01-23", "close": 8.21, "volume": 10297700.0}, {"date": "2017-01-24", "close": 8.28, "volume": 11339890.0}, {"date": "2017-01-25", "close": 8.467, "volume": 20073210.0}, {"date": "2017-01-26", "close": 8.325, "volume": 27054440.0}, {"date": "2017-01-27", "close": 8.616, "volume": 32535000.0}, {"date": "2017-01-30", "close": 8.625, "volume": 16351580.0}, {"date": "2017-01-31", "close": 8.511, "volume": 14926590.0}, {"date": "2017-02-01", "close": 8.604, "volume": 13996050.0}, {"date": "2017-02-02", "close": 8.736, "volume": 16129110.0}, {"date": "2017-02-03", "close": 8.759, "volume": 10600640.0}, {"date": "2017-02-06", "close": 8.7, "volume": 11608610.0}, {"date": "2017-02-07", "close": 8.766, "volume": 12569640.0}, {"date": "2017-02-08", "close": 8.687, "volume": 10317520.0}, {"date": "2017-02-09", "close": 8.674, "volume": 8116720.0}, {"date": "2017-02-10", "close": 8.664, "volume": 14220660.0}, {"date": "2017-02-13", "close": 8.722, "volume": 6987700.0}, {"date": "2017-02-14", "close": 8.699, "volume": 14088740.0}, {"date": "2017-02-15", "close": 8.768, "volume": 7437370.0}, {"date": "2017-02-16", "close": 8.853, "volume": 19363230.0}, {"date": "2017-02-17", "close": 8.846, "volume": 14311790.0}, {"date": "2017-02-21", "close": 9.045, "volume": 13011320.0}, {"date": "2017-02-22", "close": 9.027, "volume": 8365880.0}, {"date": "2017-02-23", "close": 8.99, "volume": 8086260.0}, {"date": "2017-02-24", "close": 9.029, "volume": 7623980.0}, {"date": "2017-02-27", "close": 9.022, "volume": 4371440.0}, {"date": "2017-02-28", "close": 9.012, "volume": 9899380.0}, {"date": "2017-03-01", "close": 9.144, "volume": 13141950.0}, {"date": "2017-03-02", "close": 9.073, "volume": 10912050.0}, {"date": "2017-03-03", "close": 9.042, "volume": 7516660.0}, {"date": "2017-03-06", "close": 9.082, "volume": 7749300.0}, {"date": "2017-03-07", "close": 9.104, "volume": 8790710.0}, {"date": "2017-03-08", "close": 9.155, "volume": 10894340.0}, {"date": "2017-03-09", "close": 9.179, "volume": 10221220.0}, {"date": "2017-03-10", "close": 9.32, "volume": 13865730.0}, {"date": "2017-03-13", "close": 9.286, "volume": 11136960.0}, {"date": "2017-03-14", "close": 9.287, "volume": 7122500.0}, {"date": "2017-03-15", "close": 9.361, "volume": 7848710.0}, {"date": "2017-03-16", "close": 9.42, "volume": 8435950.0}, {"date": "2017-03-17", "close": 9.469, "volume": 19823100.0}, {"date": "2017-03-20", "close": 9.512, "volume": 10074970.0}, {"date": "2017-03-21", "close": 9.419, "volume": 11103970.0}, {"date": "2017-03-22", "close": 9.557, "volume": 10764920.0}, {"date": "2017-03-23", "close": 9.523, "volume": 7667650.0}, {"date": "2017-03-24", "close": 9.572, "volume": 5146170.0}, {"date": "2017-03-27", "close": 9.58, "volume": 5720220.0}, {"date": "2017-03-28", "close": 9.565, "volume": 7329540.0}, {"date": "2017-03-29", "close": 9.545, "volume": 6372310.0}, {"date": "2017-03-30", "close": 9.564, "volume": 3957350.0}, {"date": "2017-03-31", "close": 9.507, "volume": 7723590.0}, {"date": "2017-04-03", "close": 9.597, "volume": 9634380.0}, {"date": "2017-04-04", "close": 9.646, "volume": 9671150.0}, {"date": "2017-04-05", "close": 9.573, "volume": 11228130.0}, {"date": "2017-04-06", "close": 9.617, "volume": 9807300.0}, {"date": "2017-04-07", "close": 9.654, "volume": 11281260.0}, {"date": "2017-04-10", "close": 9.633, "volume": 14727250.0}, {"date": "2017-04-11", "close": 9.55, "volume": 14060130.0}, {"date": "2017-04-12", "close": 9.521, "volume": 10410370.0}, {"date": "2017-04-13", "close": 9.533, "volume": 11349030.0}, {"date": "2017-04-17", "close": 9.55, "volume": 15428770.0}, {"date": "2017-04-18", "close": 9.46, "volume": 14163320.0}, {"date": "2017-04-19", "close": 9.759, "volume": 15631460.0}, {"date": "2017-04-20", "close": 9.851, "volume": 10219890.0}, {"date": "2017-04-21", "close": 9.837, "volume": 7991130.0}, {"date": "2017-04-24", "close": 10.083, "volume": 13847220.0}, {"date": "2017-04-25", "close": 10.171, "volume": 10068670.0}, {"date": "2017-04-26", "close": 10.08, "volume": 7909100.0}, {"date": "2017-04-27", "close": 10.359, "volume": 26997020.0}, {"date": "2017-04-28", "close": 9.822, "volume": 30664480.0}, {"date": "2017-05-01", "close": 9.917, "volume": 18015460.0}, {"date": "2017-05-02", "close": 9.972, "volume": 14838740.0}, {"date": "2017-05-03", "close": 9.945, "volume": 10193480.0}, {"date": "2017-05-04", "close": 10.081, "volume": 9034850.0}, {"date": "2017-05-05", "close": 10.094, "volume": 9860520.0}, {"date": "2017-05-08", "close": 10.05, "volume": 9683980.0}, {"date": "2017-05-09", "close": 10.081, "volume": 7875820.0}, {"date": "2017-05-10", "close": 10.076, "volume": 11550400.0}, {"date": "2017-05-11", "close": 10.026, "volume": 8670540.0}, {"date": "2017-05-12", "close": 10.004, "volume": 9074590.0}, {"date": "2017-05-15", "close": 10.125, "volume": 15042660.0}, {"date": "2017-05-16", "close": 10.233, "volume": 11581910.0}, {"date": "2017-05-17", "close": 9.988, "volume": 13436370.0}, {"date": "2017-05-18", "close": 10.085, "volume": 13871970.0}, {"date": "2017-05-19", "close": 10.178, "volume": 9709660.0}, {"date": "2017-05-22", "close": 10.271, "volume": 9023160.0}, {"date": "2017-05-23", "close": 10.249, "volume": 9521080.0}, {"date": "2017-05-24", "close": 10.328, "volume": 6813570.0}, {"date": "2017-05-25", "close": 10.485, "volume": 6919380.0}, {"date": "2017-05-26", "close": 10.474, "volume": 5664900.0}, {"date": "2017-05-30", "close": 10.454, "volume": 10628270.0}, {"date": "2017-05-31", "close": 10.4, "volume": 20057960.0}, {"date": "2017-06-01", "close": 10.475, "volume": 13861860.0}, {"date": "2017-06-02", "close": 10.588, "volume": 18408230.0}, {"date": "2017-06-05", "close": 10.64, "volume": 12272790.0}, {"date": "2017-06-06", "close": 10.78, "volume": 14139140.0}, {"date": "2017-06-07", "close": 10.867, "volume": 10991220.0}, {"date": "2017-06-08", "close": 10.893, "volume": 8967530.0}, {"date": "2017-06-09", "close": 10.198, "volume": 18881540.0}, {"date": "2017-06-12", "close": 10.114, "volume": 24948860.0}, {"date": "2017-06-13", "close": 10.142, "volume": 10643030.0}, {"date": "2017-06-14", "close": 9.855, "volume": 15895460.0}, {"date": "2017-06-15", "close": 9.707, "volume": 15988990.0}, {"date": "2017-06-16", "close": 9.77, "volume": 17207180.0}, {"date": "2017-06-19", "close": 10.102, "volume": 15831890.0}, {"date": "2017-06-20", "close": 9.758, "volume": 13957410.0}, {"date": "2017-06-21", "close": 9.801, "volume": 10379420.0}, {"date": "2017-06-22", "close": 9.667, "volume": 7787340.0}, {"date": "2017-06-23", "close": 9.795, "volume": 15952300.0}, {"date": "2017-06-26", "close": 9.602, "volume": 12391410.0}, {"date": "2017-06-27", "close": 9.387, "volume": 13470900.0}, {"date": "2017-06-28", "close": 9.574, "volume": 15938790.0}, {"date": "2017-06-29", "close": 9.251, "volume": 16156140.0}, {"date": "2017-06-30", "close": 9.151, "volume": 13200740.0}, {"date": "2017-07-03", "close": 9.155, "volume": 7480640.0}, {"date": "2017-07-05", "close": 9.229, "volume": 16605840.0}, {"date": "2017-07-06", "close": 9.248, "volume": 12223470.0}, {"date": "2017-07-07", "close": 9.457, "volume": 11613800.0}, {"date": "2017-07-10", "close": 9.563, "volume": 11846430.0}, {"date": "2017-07-11", "close": 9.693, "volume": 11727450.0}, {"date": "2017-07-12", "close": 9.77, "volume": 7533810.0}, {"date": "2017-07-13", "close": 9.76, "volume": 8274330.0}, {"date": "2017-07-14", "close": 9.964, "volume": 9372420.0}, {"date": "2017-07-17", "close": 9.913, "volume": 7915110.0}, {"date": "2017-07-18", "close": 9.983, "volume": 7095150.0}, {"date": "2017-07-19", "close": 10.139, "volume": 10868740.0}, {"date": "2017-07-20", "close": 10.17, "volume": 5602770.0}, {"date": "2017-07-21", "close": 9.989, "volume": 9782190.0}, {"date": "2017-07-24", "close": 10.021, "volume": 7761830.0}, {"date": "2017-07-25", "close": 9.912, "volume": 11081880.0}, {"date": "2017-07-26", "close": 10.086, "volume": 8547720.0}, {"date": "2017-07-27", "close": 9.993, "volume": 14779750.0}, {"date": "2017-07-28", "close": 9.44, "volume": 18646700.0}, {"date": "2017-07-31", "close": 9.263, "volume": 12311820.0}, {"date": "2017-08-01", "close": 9.263, "volume": 17573180.0}, {"date": "2017-08-02", "close": 9.001, "volume": 15496970.0}, {"date": "2017-08-03", "close": 8.896, "volume": 16249760.0}, {"date": "2017-08-04", "close": 8.883, "volume": 11333280.0}, {"date": "2017-08-07", "close": 9.201, "volume": 20100420.0}, {"date": "2017-08-08", "close": 9.068, "volume": 13191940.0}, {"date": "2017-08-09", "close": 9.148, "volume": 9293190.0}, {"date": "2017-08-10", "close": 8.814, "volume": 11653770.0}, {"date": "2017-08-11", "close": 9.034, "volume": 10695520.0}, {"date": "2017-08-14", "close": 9.15, "volume": 12090290.0}, {"date": "2017-08-15", "close": 9.102, "volume": 11239570.0}, {"date": "2017-08-16", "close": 9.188, "volume": 7694700.0}, {"date": "2017-08-17", "close": 8.977, "volume": 9144520.0}, {"date": "2017-08-18", "close": 9.026, "volume": 11275120.0}, {"date": "2017-08-21", "close": 8.901, "volume": 9688390.0}, {"date": "2017-08-22", "close": 9.17, "volume": 8796940.0}, {"date": "2017-08-23", "close": 9.145, "volume": 5835700.0}, {"date": "2017-08-24", "close": 9.03, "volume": 9362050.0}, {"date": "2017-08-25", "close": 9.048, "volume": 4741230.0}, {"date": "2017-08-28", "close": 9.154, "volume": 9815660.0}, {"date": "2017-08-29", "close": 9.239, "volume": 4635970.0}, {"date": "2017-08-30", "close": 9.353, "volume": 5381790.0}, {"date": "2017-08-31", "close": 9.369, "volume": 10389190.0}, {"date": "2017-09-01", "close": 9.408, "volume": 5492170.0}, {"date": "2017-09-05", "close": 9.366, "volume": 8511310.0}, {"date": "2017-09-06", "close": 9.45, "volume": 9563170.0}, {"date": "2017-09-07", "close": 9.532, "volume": 6818500.0}, {"date": "2017-09-08", "close": 9.435, "volume": 6754520.0}, {"date": "2017-09-11", "close": 9.717, "volume": 10184200.0}, {"date": "2017-09-12", "close": 9.795, "volume": 8471500.0}, {"date": "2017-09-13", "close": 9.674, "volume": 12915310.0}, {"date": "2017-09-14", "close": 9.746, "volume": 9942130.0}, {"date": "2017-09-15", "close": 9.864, "volume": 24489400.0}, {"date": "2017-09-18", "close": 10.091, "volume": 15712500.0}, {"date": "2017-09-19", "close": 10.201, "volume": 18020740.0}, {"date": "2017-09-20", "close": 9.966, "volume": 17567080.0}, {"date": "2017-09-21", "close": 9.952, "volume": 14326150.0}, {"date": "2017-09-22", "close": 10.059, "volume": 12084220.0}, {"date": "2017-09-25", "close": 9.901, "volume": 14442150.0}, {"date": "2017-09-26", "close": 9.917, "volume": 8438120.0}, {"date": "2017-09-27", "close": 10.417, "volume": 22041270.0}, {"date": "2017-09-28", "close": 10.492, "volume": 18556450.0}, {"date": "2017-09-29", "close": 10.6, "volume": 10769630.0}, {"date": "2017-10-02", "close": 10.495, "volume": 11640280.0}, {"date": "2017-10-03", "close": 10.284, "volume": 17279350.0}, {"date": "2017-10-04", "close": 10.3, "volume": 14393950.0}, {"date": "2017-10-05", "close": 10.167, "volume": 11551660.0}, {"date": "2017-10-06", "close": 10.247, "volume": 9652100.0}, {"date": "2017-10-09", "close": 10.395, "volume": 8843330.0}, {"date": "2017-10-10", "close": 10.445, "volume": 8598210.0}, {"date": "2017-10-11", "close": 10.459, "volume": 6648490.0}, {"date": "2017-10-12", "close": 10.482, "volume": 9411010.0}, {"date": "2017-10-13", "close": 10.53, "volume": 10052350.0}, {"date": "2017-10-16", "close": 10.733, "volume": 20800930.0}, {"date": "2017-10-17", "close": 10.801, "volume": 10993320.0}, {"date": "2017-10-18", "close": 10.809, "volume": 8631230.0}, {"date": "2017-10-19", "close": 10.805, "volume": 7084830.0}, {"date": "2017-10-20", "close": 10.834, "volume": 8354090.0}, {"date": "2017-10-23", "close": 10.78, "volume": 11628670.0}, {"date": "2017-10-24", "close": 10.769, "volume": 10078670.0}, {"date": "2017-10-25", "close": 10.671, "volume": 15973600.0}, {"date": "2017-10-26", "close": 10.885, "volume": 23400910.0}, {"date": "2017-10-27", "close": 10.807, "volume": 24773210.0}, {"date": "2017-10-30", "close": 10.735, "volume": 19009760.0}, {"date": "2017-10-31", "close": 10.889, "volume": 26458740.0}, {"date": "2017-11-01", "close": 10.515, "volume": 23156090.0}, {"date": "2017-11-02", "close": 10.638, "volume": 17399340.0}, {"date": "2017-11-03", "close": 10.63, "volume": 11560070.0}, {"date": "2017-11-06", "close": 10.551, "volume": 11250770.0}, {"date": "2017-11-07", "close": 10.75, "volume": 12541710.0}, {"date": "2017-11-08", "close": 10.708, "volume": 11111290.0}, {"date": "2017-11-09", "close": 10.24, "volume": 21033530.0}, {"date": "2017-11-10", "close": 10.244, "volume": 21764860.0}, {"date": "2017-11-13", "close": 10.193, "volume": 22590660.0}, {"date": "2017-11-14", "close": 10.215, "volume": 18444120.0}, {"date": "2017-11-15", "close": 10.295, "volume": 20574350.0}, {"date": "2017-11-16", "close": 10.477, "volume": 22623480.0}, {"date": "2017-11-17", "close": 10.165, "volume": 16936090.0}, {"date": "2017-11-20", "close": 10.251, "volume": 16155090.0}, {"date": "2017-11-21", "close": 10.473, "volume": 15033460.0}, {"date": "2017-11-22", "close": 10.447, "volume": 12064270.0}, {"date": "2017-11-24", "close": 10.504, "volume": 8914370.0}, {"date": "2017-11-27", "close": 10.439, "volume": 13239520.0}, {"date": "2017-11-28", "close": 10.716, "volume": 16693960.0}, {"date": "2017-11-29", "close": 10.035, "volume": 34555870.0}, {"date": "2017-11-30", "close": 10.224, "volume": 35694830.0}, {"date": "2017-12-01", "close": 10.387, "volume": 22051340.0}, {"date": "2017-12-04", "close": 10.088, "volume": 18815780.0}, {"date": "2017-12-05", "close": 10.264, "volume": 14341920.0}, {"date": "2017-12-06", "close": 10.274, "volume": 12692680.0}, {"date": "2017-12-07", "close": 10.458, "volume": 12134790.0}, {"date": "2017-12-08", "close": 10.398, "volume": 10170850.0}, {"date": "2017-12-11", "close": 10.385, "volume": 11140890.0}, {"date": "2017-12-12", "close": 10.306, "volume": 12977890.0}, {"date": "2017-12-13", "close": 10.387, "volume": 11699330.0}, {"date": "2017-12-14", "close": 10.442, "volume": 13725980.0}, {"date": "2017-12-15", "close": 10.563, "volume": 26300330.0}, {"date": "2017-12-18", "close": 11.122, "volume": 17530310.0}, {"date": "2017-12-19", "close": 11.162, "volume": 13081660.0}, {"date": "2017-12-20", "close": 11.245, "volume": 15304390.0}, {"date": "2017-12-21", "close": 10.862, "volume": 12680860.0}, {"date": "2017-12-22", "close": 10.932, "volume": 5849610.0}, {"date": "2017-12-26", "close": 10.765, "volume": 5069590.0}, {"date": "2017-12-27", "close": 10.728, "volume": 7138750.0}, {"date": "2017-12-28", "close": 10.785, "volume": 9479980.0}, {"date": "2017-12-29", "close": 10.507, "volume": 10868530.0}, {"date": "2018-01-02", "close": 10.613, "volume": 16891300.0}, {"date": "2018-01-03", "close": 10.737, "volume": 27341290.0}, {"date": "2018-01-04", "close": 10.756, "volume": 19261990.0}, {"date": "2018-01-05", "close": 10.986, "volume": 14686270.0}, {"date": "2018-01-08", "close": 11.016, "volume": 7726830.0}, {"date": "2018-01-09", "close": 10.92, "volume": 8668930.0}, {"date": "2018-01-10", "close": 10.628, "volume": 14394680.0}, {"date": "2018-01-11", "close": 10.624, "volume": 10009200.0}, {"date": "2018-01-12", "close": 10.729, "volume": 9906450.0}, {"date": "2018-01-16", "close": 10.766, "volume": 13024320.0}, {"date": "2018-01-17", "close": 11.349, "volume": 20474010.0}, {"date": "2018-01-18", "close": 11.465, "volume": 13531700.0}, {"date": "2018-01-19", "close": 11.502, "volume": 9763750.0}, {"date": "2018-01-22", "close": 11.459, "volume": 10972270.0}, {"date": "2018-01-23", "close": 11.601, "volume": 11758820.0}, {"date": "2018-01-24", "close": 11.493, "volume": 12496650.0}, {"date": "2018-01-25", "close": 11.309, "volume": 18398390.0}, {"date": "2018-01-26", "close": 11.344, "volume": 23144530.0}, {"date": "2018-01-29", "close": 11.213, "volume": 14153760.0}, {"date": "2018-01-30", "close": 10.941, "volume": 15393100.0}, {"date": "2018-01-31", "close": 10.98, "volume": 11720600.0}, {"date": "2018-02-01", "close": 11.115, "volume": 14309580.0}, {"date": "2018-02-02", "close": 10.652, "volume": 14188450.0}, {"date": "2018-02-05", "close": 10.12, "volume": 18688400.0}, {"date": "2018-02-06", "close": 10.523, "volume": 20932480.0}, {"date": "2018-02-07", "close": 10.266, "volume": 16108260.0}, {"date": "2018-02-08", "close": 9.854, "volume": 23988960.0}, {"date": "2018-02-09", "close": 10.09, "volume": 17321720.0}, {"date": "2018-02-12", "close": 10.391, "volume": 17510330.0}, {"date": "2018-02-13", "close": 10.421, "volume": 20173990.0}, {"date": "2018-02-14", "close": 10.747, "volume": 20619160.0}, {"date": "2018-02-15", "close": 10.887, "volume": 28859610.0}, {"date": "2018-02-16", "close": 10.752, "volume": 17720040.0}, {"date": "2018-02-20", "close": 11.055, "volume": 20134500.0}, {"date": "2018-02-21", "close": 10.967, "volume": 15619660.0}, {"date": "2018-02-22", "close": 10.891, "volume": 15150110.0}, {"date": "2018-02-23", "close": 11.047, "volume": 12733190.0}, {"date": "2018-02-26", "close": 11.467, "volume": 11736760.0}, {"date": "2018-02-27", "close": 11.346, "volume": 9473660.0}, {"date": "2018-02-28", "close": 11.331, "volume": 11252360.0}, {"date": "2018-03-01", "close": 11.121, "volume": 11931460.0}, {"date": "2018-03-02", "close": 11.301, "volume": 9112970.0}, {"date": "2018-03-05", "close": 11.383, "volume": 7865130.0}, {"date": "2018-03-06", "close": 11.607, "volume": 10331060.0}, {"date": "2018-03-07", "close": 11.745, "volume": 12982320.0}, {"date": "2018-03-08", "close": 11.7, "volume": 7603040.0}, {"date": "2018-03-09", "close": 12.115, "volume": 12278570.0}, {"date": "2018-03-12", "close": 12.239, "volume": 10423090.0}, {"date": "2018-03-13", "close": 12.048, "volume": 10980960.0}, {"date": "2018-03-14", "close": 12.044, "volume": 9866390.0}, {"date": "2018-03-15", "close": 12.081, "volume": 10419730.0}, {"date": "2018-03-16", "close": 12.062, "volume": 16736480.0}, {"date": "2018-03-19", "close": 11.598, "volume": 41058080.0}, {"date": "2018-03-20", "close": 11.719, "volume": 28446110.0}, {"date": "2018-03-21", "close": 11.806, "volume": 14567210.0}, {"date": "2018-03-22", "close": 11.292, "volume": 16181370.0}, {"date": "2018-03-23", "close": 10.818, "volume": 21713940.0}, {"date": "2018-03-26", "close": 11.336, "volume": 21007720.0}, {"date": "2018-03-27", "close": 10.781, "volume": 14723400.0}, {"date": "2018-03-28", "close": 10.657, "volume": 14929700.0}, {"date": "2018-03-29", "close": 10.901, "volume": 10814490.0}, {"date": "2018-04-02", "close": 10.533, "volume": 13440080.0}, {"date": "2018-04-03", "close": 10.757, "volume": 12810840.0}, {"date": "2018-04-04", "close": 10.925, "volume": 11280860.0}, {"date": "2018-04-05", "close": 10.871, "volume": 16520160.0}, {"date": "2018-04-06", "close": 10.407, "volume": 16639790.0}, {"date": "2018-04-09", "close": 10.379, "volume": 15056440.0}, {"date": "2018-04-10", "close": 10.857, "volume": 13755730.0}, {"date": "2018-04-11", "close": 10.664, "volume": 11951870.0}, {"date": "2018-04-12", "close": 10.912, "volume": 11674080.0}, {"date": "2018-04-13", "close": 10.759, "volume": 9227560.0}, {"date": "2018-04-16", "close": 10.885, "volume": 10213890.0}, {"date": "2018-04-17", "close": 11.062, "volume": 13759420.0}, {"date": "2018-04-18", "close": 10.824, "volume": 10711220.0}, {"date": "2018-04-19", "close": 10.229, "volume": 19112990.0}, {"date": "2018-04-20", "close": 10.148, "volume": 15452900.0}, {"date": "2018-04-23", "close": 10.1, "volume": 19904020.0}, {"date": "2018-04-24", "close": 9.956, "volume": 18154830.0}, {"date": "2018-04-25", "close": 9.865, "volume": 16053450.0}, {"date": "2018-04-26", "close": 10.083, "volume": 16571070.0}, {"date": "2018-04-27", "close": 10.218, "volume": 26919960.0}, {"date": "2018-04-30", "close": 10.174, "volume": 15582030.0}, {"date": "2018-05-01", "close": 10.233, "volume": 13572520.0}, {"date": "2018-05-02", "close": 10.217, "volume": 11031380.0}, {"date": "2018-05-03", "close": 10.299, "volume": 10244450.0}, {"date": "2018-05-04", "close": 10.666, "volume": 12913440.0}, {"date": "2018-05-07", "close": 10.671, "volume": 11389970.0}, {"date": "2018-05-08", "close": 10.69, "volume": 11179390.0}, {"date": "2018-05-09", "close": 10.917, "volume": 11462180.0}, {"date": "2018-05-10", "close": 11.106, "volume": 6995400.0}, {"date": "2018-05-11", "close": 11.107, "volume": 9501490.0}, {"date": "2018-05-14", "close": 11.273, "volume": 15132480.0}, {"date": "2018-05-15", "close": 11.133, "volume": 13640340.0}, {"date": "2018-05-16", "close": 11.367, "volume": 11497070.0}, {"date": "2018-05-17", "close": 11.324, "volume": 13097220.0}, {"date": "2018-05-18", "close": 10.939, "volume": 20219200.0}, {"date": "2018-05-21", "close": 11.144, "volume": 12498650.0}, {"date": "2018-05-22", "close": 11.362, "volume": 13348290.0}, {"date": "2018-05-23", "close": 11.33, "volume": 10575050.0}, {"date": "2018-05-24", "close": 11.353, "volume": 13212070.0}, {"date": "2018-05-25", "close": 11.432, "volume": 8229580.0}, {"date": "2018-05-29", "close": 11.365, "volume": 12385460.0}, {"date": "2018-05-30", "close": 11.401, "volume": 9614110.0}, {"date": "2018-05-31", "close": 11.323, "volume": 13731840.0}, {"date": "2018-06-01", "close": 11.584, "volume": 13817080.0}, {"date": "2018-06-04", "close": 11.624, "volume": 8522060.0}, {"date": "2018-06-05", "close": 11.813, "volume": 10838710.0}, {"date": "2018-06-06", "close": 11.743, "volume": 15968840.0}, {"date": "2018-06-07", "close": 11.593, "volume": 18990590.0}, {"date": "2018-06-08", "close": 11.42, "volume": 13696900.0}, {"date": "2018-06-11", "close": 11.247, "volume": 13017160.0}, {"date": "2018-06-12", "close": 11.359, "volume": 11696700.0}, {"date": "2018-06-13", "close": 11.296, "volume": 13832770.0}, {"date": "2018-06-14", "close": 11.313, "volume": 10390290.0}, {"date": "2018-06-15", "close": 11.284, "volume": 17248220.0}, {"date": "2018-06-18", "close": 11.205, "volume": 12020390.0}, {"date": "2018-06-19", "close": 11.058, "volume": 10780350.0}, {"date": "2018-06-20", "close": 10.977, "volume": 12016600.0}, {"date": "2018-06-21", "close": 11.031, "volume": 11415920.0}, {"date": "2018-06-22", "close": 10.656, "volume": 28936960.0}, {"date": "2018-06-25", "close": 10.414, "volume": 21988860.0}, {"date": "2018-06-26", "close": 10.459, "volume": 14925830.0}, {"date": "2018-06-27", "close": 10.064, "volume": 14623320.0}, {"date": "2018-06-28", "close": 10.181, "volume": 15607470.0}, {"date": "2018-06-29", "close": 10.253, "volume": 17276240.0}, {"date": "2018-07-02", "close": 10.38, "volume": 13659490.0}, {"date": "2018-07-03", "close": 10.16, "volume": 8038320.0}, {"date": "2018-07-05", "close": 10.343, "volume": 10242360.0}, {"date": "2018-07-06", "close": 10.487, "volume": 6763120.0}, {"date": "2018-07-09", "close": 10.596, "volume": 7697730.0}, {"date": "2018-07-10", "close": 10.606, "volume": 10864630.0}, {"date": "2018-07-11", "close": 10.326, "volume": 11200690.0}, {"date": "2018-07-12", "close": 10.455, "volume": 13633790.0}, {"date": "2018-07-13", "close": 10.486, "volume": 6068760.0}, {"date": "2018-07-16", "close": 10.416, "volume": 9039050.0}, {"date": "2018-07-17", "close": 10.589, "volume": 20375890.0}, {"date": "2018-07-18", "close": 11.023, "volume": 17512770.0}, {"date": "2018-07-19", "close": 10.849, "volume": 13066940.0}, {"date": "2018-07-20", "close": 10.692, "volume": 11056000.0}, {"date": "2018-07-23", "close": 10.694, "volume": 8502930.0}, {"date": "2018-07-24", "close": 10.395, "volume": 16884130.0}, {"date": "2018-07-25", "close": 10.444, "volume": 15630840.0}, {"date": "2018-07-26", "close": 10.523, "volume": 15224580.0}, {"date": "2018-07-27", "close": 10.757, "volume": 14191960.0}, {"date": "2018-07-30", "close": 10.63, "volume": 18597340.0}, {"date": "2018-07-31", "close": 11.742, "volume": 48596120.0}, {"date": "2018-08-01", "close": 11.671, "volume": 18390880.0}, {"date": "2018-08-02", "close": 11.847, "volume": 16231890.0}, {"date": "2018-08-03", "close": 11.959, "volume": 12398860.0}, {"date": "2018-08-06", "close": 11.827, "volume": 11517410.0}, {"date": "2018-08-07", "close": 11.816, "volume": 14142130.0}, {"date": "2018-08-08", "close": 11.817, "volume": 12412070.0}, {"date": "2018-08-09", "close": 11.677, "volume": 9842150.0}, {"date": "2018-08-10", "close": 11.423, "volume": 23404540.0}, {"date": "2018-08-13", "close": 11.615, "volume": 15821920.0}, {"date": "2018-08-14", "close": 11.532, "volume": 10944020.0}, {"date": "2018-08-15", "close": 11.275, "volume": 17224520.0}, {"date": "2018-08-16", "close": 11.224, "volume": 14819900.0}, {"date": "2018-08-17", "close": 11.24, "volume": 28163650.0}, {"date": "2018-08-20", "close": 11.093, "volume": 12252440.0}, {"date": "2018-08-21", "close": 11.329, "volume": 13901770.0}, {"date": "2018-08-22", "close": 11.401, "volume": 11583460.0}, {"date": "2018-08-23", "close": 11.393, "volume": 7662730.0}, {"date": "2018-08-24", "close": 11.544, "volume": 8538390.0}, {"date": "2018-08-27", "close": 11.748, "volume": 11064230.0}, {"date": "2018-08-28", "close": 11.736, "volume": 8241710.0}, {"date": "2018-08-29", "close": 11.673, "volume": 10052780.0}, {"date": "2018-08-30", "close": 11.675, "volume": 10514840.0}, {"date": "2018-08-31", "close": 11.621, "volume": 8494280.0}, {"date": "2018-09-04", "close": 11.819, "volume": 16948040.0}, {"date": "2018-09-05", "close": 11.883, "volume": 15615630.0}, {"date": "2018-09-06", "close": 10.728, "volume": 36922650.0}, {"date": "2018-09-07", "close": 10.418, "volume": 21201020.0}, {"date": "2018-09-10", "close": 10.569, "volume": 16791430.0}, {"date": "2018-09-11", "close": 10.562, "volume": 17906300.0}, {"date": "2018-09-12", "close": 10.29, "volume": 22342500.0}, {"date": "2018-09-13", "close": 10.416, "volume": 13942460.0}, {"date": "2018-09-14", "close": 10.447, "volume": 13731790.0}, {"date": "2018-09-17", "close": 10.327, "volume": 13549120.0}, {"date": "2018-09-18", "close": 10.359, "volume": 14741670.0}, {"date": "2018-09-19", "close": 10.245, "volume": 16283230.0}, {"date": "2018-09-20", "close": 10.392, "volume": 23790010.0}, {"date": "2018-09-21", "close": 10.452, "volume": 31731200.0}, {"date": "2018-09-24", "close": 10.438, "volume": 11266090.0}, {"date": "2018-09-25", "close": 10.236, "volume": 12438190.0}, {"date": "2018-09-26", "close": 10.058, "volume": 14905650.0}, {"date": "2018-09-27", "close": 10.091, "volume": 12289140.0}, {"date": "2018-09-28", "close": 10.171, "volume": 27778250.0}, {"date": "2018-10-01", "close": 10.076, "volume": 14005690.0}, {"date": "2018-10-02", "close": 10.097, "volume": 12791360.0}, {"date": "2018-10-03", "close": 10.281, "volume": 12795200.0}, {"date": "2018-10-04", "close": 10.135, "volume": 30397340.0}, {"date": "2018-10-05", "close": 9.934, "volume": 14722500.0}, {"date": "2018-10-08", "close": 9.922, "volume": 12031260.0}, {"date": "2018-10-09", "close": 9.915, "volume": 23446310.0}, {"date": "2018-10-10", "close": 9.385, "volume": 35709750.0}, {"date": "2018-10-11", "close": 9.177, "volume": 21294860.0}, {"date": "2018-10-12", "close": 9.319, "volume": 14733790.0}, {"date": "2018-10-15", "close": 9.109, "volume": 15645310.0}, {"date": "2018-10-16", "close": 9.296, "volume": 16224860.0}, {"date": "2018-10-17", "close": 9.382, "volume": 19377570.0}, {"date": "2018-10-18", "close": 9.134, "volume": 15843900.0}, {"date": "2018-10-19", "close": 9.081, "volume": 19615190.0}, {"date": "2018-10-22", "close": 9.028, "volume": 19960540.0}, {"date": "2018-10-23", "close": 9.049, "volume": 14121280.0}, {"date": "2018-10-24", "close": 8.6, "volume": 22882830.0}, {"date": "2018-10-25", "close": 8.903, "volume": 15934960.0}, {"date": "2018-10-26", "close": 8.721, "volume": 26851070.0}, {"date": "2018-10-29", "close": 8.513, "volume": 21027240.0}, {"date": "2018-10-30", "close": 9.16, "volume": 28949340.0}, {"date": "2018-10-31", "close": 9.154, "volume": 16877770.0}, {"date": "2018-11-01", "close": 9.492, "volume": 29509030.0}, {"date": "2018-11-02", "close": 9.329, "volume": 15771360.0}, {"date": "2018-11-05", "close": 9.251, "volume": 24689950.0}, {"date": "2018-11-06", "close": 9.505, "volume": 15856280.0}, {"date": "2018-11-07", "close": 9.651, "volume": 22558980.0}, {"date": "2018-11-08", "close": 9.705, "volume": 14305440.0}, {"date": "2018-11-09", "close": 9.528, "volume": 16489730.0}, {"date": "2018-11-12", "close": 9.229, "volume": 19562950.0}, {"date": "2018-11-13", "close": 9.342, "volume": 24764250.0}, {"date": "2018-11-14", "close": 9.232, "volume": 20704330.0}, {"date": "2018-11-15", "close": 9.444, "volume": 20256790.0}, {"date": "2018-11-16", "close": 9.69, "volume": 30261160.0}, {"date": "2018-11-19", "close": 9.233, "volume": 24840820.0}, {"date": "2018-11-20", "close": 9.448, "volume": 16254420.0}, {"date": "2018-11-21", "close": 9.474, "volume": 11924280.0}, {"date": "2018-11-23", "close": 9.431, "volume": 6932520.0}, {"date": "2018-11-26", "close": 9.583, "volume": 13114690.0}, {"date": "2018-11-27", "close": 9.633, "volume": 11601040.0}, {"date": "2018-11-28", "close": 9.873, "volume": 13585480.0}, {"date": "2018-11-29", "close": 9.669, "volume": 10373030.0}, {"date": "2018-11-30", "close": 9.856, "volume": 14924700.0}, {"date": "2018-12-03", "close": 10.115, "volume": 23112170.0}, {"date": "2018-12-04", "close": 9.592, "volume": 26428610.0}, {"date": "2018-12-06", "close": 9.556, "volume": 21247000.0}, {"date": "2018-12-07", "close": 9.219, "volume": 11907700.0}, {"date": "2018-12-10", "close": 9.228, "volume": 10670550.0}, {"date": "2018-12-11", "close": 9.273, "volume": 16110770.0}, {"date": "2018-12-12", "close": 9.354, "volume": 21032820.0}, {"date": "2018-12-13", "close": 9.268, "volume": 10827560.0}, {"date": "2018-12-14", "close": 8.951, "volume": 19000680.0}, {"date": "2018-12-17", "close": 8.894, "volume": 20365860.0}, {"date": "2018-12-18", "close": 9.002, "volume": 23391720.0}, {"date": "2018-12-19", "close": 8.694, "volume": 24966360.0}, {"date": "2018-12-20", "close": 8.59, "volume": 21065100.0}, {"date": "2018-12-21", "close": 8.567, "volume": 42730270.0}, {"date": "2018-12-24", "close": 8.123, "volume": 17002100.0}, {"date": "2018-12-26", "close": 8.605, "volume": 16438650.0}, {"date": "2018-12-27", "close": 8.83, "volume": 15209380.0}, {"date": "2018-12-28", "close": 8.863, "volume": 12559790.0}, {"date": "2018-12-31", "close": 8.949, "volume": 10446460.0}, {"date": "2019-01-02", "close": 9.091, "volume": 12203760.0}, {"date": "2019-01-03", "close": 8.581, "volume": 18573630.0}, {"date": "2019-01-04", "close": 9.13, "volume": 16912440.0}, {"date": "2019-01-07", "close": 9.26, "volume": 13156060.0}, {"date": "2019-01-08", "close": 9.113, "volume": 18422270.0}, {"date": "2019-01-09", "close": 9.348, "volume": 14719340.0}, {"date": "2019-01-10", "close": 9.371, "volume": 11287830.0}, {"date": "2019-01-11", "close": 9.403, "volume": 7932720.0}, {"date": "2019-01-14", "close": 9.243, "volume": 8899980.0}, {"date": "2019-01-15", "close": 9.252, "volume": 7594700.0}, {"date": "2019-01-16", "close": 9.096, "volume": 11325450.0}, {"date": "2019-01-17", "close": 9.292, "volume": 18531640.0}, {"date": "2019-01-18", "close": 9.573, "volume": 15164200.0}, {"date": "2019-01-22", "close": 9.321, "volume": 15456150.0}, {"date": "2019-01-23", "close": 9.185, "volume": 13616610.0}, {"date": "2019-01-24", "close": 9.829, "volume": 18430720.0}, {"date": "2019-01-25", "close": 10.139, "volume": 18420440.0}, {"date": "2019-01-28", "close": 10.168, "volume": 16829000.0}, {"date": "2019-01-29", "close": 10.099, "volume": 18324500.0}, {"date": "2019-01-30", "close": 10.598, "volume": 24915480.0}, {"date": "2019-01-31", "close": 10.657, "volume": 22170520.0}, {"date": "2019-02-01", "close": 10.696, "volume": 14231750.0}, {"date": "2019-02-04", "close": 10.703, "volume": 14975580.0}, {"date": "2019-02-05", "close": 10.678, "volume": 9640500.0}, {"date": "2019-02-06", "close": 10.782, "volume": 19930120.0}, {"date": "2019-02-07", "close": 10.548, "volume": 14748430.0}, {"date": "2019-02-08", "close": 10.56, "volume": 8898960.0}, {"date": "2019-02-11", "close": 10.562, "volume": 10461860.0}, {"date": "2019-02-12", "close": 10.72, "volume": 7559830.0}, {"date": "2019-02-13", "close": 10.788, "volume": 10721880.0}, {"date": "2019-02-14", "close": 10.714, "volume": 10135880.0}, {"date": "2019-02-15", "close": 10.819, "volume": 13970790.0}, {"date": "2019-02-19", "close": 10.826, "volume": 62959050.0}, {"date": "2019-02-20", "close": 11.287, "volume": 30222610.0}, {"date": "2019-02-21", "close": 11.299, "volume": 26047520.0}, {"date": "2019-02-22", "close": 11.449, "volume": 40375590.0}, {"date": "2019-02-25", "close": 11.576, "volume": 14054520.0}, {"date": "2019-02-26", "close": 11.612, "volume": 14399040.0}, {"date": "2019-02-27", "close": 11.49, "volume": 20968710.0}, {"date": "2019-02-28", "close": 11.549, "volume": 15929270.0}, {"date": "2019-03-01", "close": 11.578, "volume": 12738360.0}, {"date": "2019-03-04", "close": 11.671, "volume": 13669320.0}, {"date": "2019-03-05", "close": 11.524, "volume": 14403430.0}, {"date": "2019-03-06", "close": 11.45, "volume": 17147390.0}, {"date": "2019-03-07", "close": 11.463, "volume": 17161530.0}, {"date": "2019-03-08", "close": 11.395, "volume": 14038480.0}, {"date": "2019-03-11", "close": 11.693, "volume": 14167960.0}, {"date": "2019-03-12", "close": 11.667, "volume": 14073070.0}, {"date": "2019-03-13", "close": 11.688, "volume": 16159390.0}, {"date": "2019-03-14", "close": 11.719, "volume": 14206340.0}, {"date": "2019-03-15", "close": 11.962, "volume": 29497980.0}, {"date": "2019-03-18", "close": 11.988, "volume": 17134470.0}, {"date": "2019-03-19", "close": 12.016, "volume": 12266650.0}, {"date": "2019-03-20", "close": 11.993, "volume": 12883720.0}, {"date": "2019-03-21", "close": 12.38, "volume": 14787670.0}, {"date": "2019-03-22", "close": 12.053, "volume": 15710280.0}, {"date": "2019-03-25", "close": 11.94, "volume": 8724170.0}, {"date": "2019-03-26", "close": 12.004, "volume": 10799160.0}, {"date": "2019-03-27", "close": 11.81, "volume": 14743170.0}, {"date": "2019-03-28", "close": 11.747, "volume": 7919990.0}, {"date": "2019-03-29", "close": 11.941, "volume": 12194580.0}, {"date": "2019-04-01", "close": 12.216, "volume": 12102620.0}, {"date": "2019-04-02", "close": 12.195, "volume": 8942850.0}, {"date": "2019-04-03", "close": 12.407, "volume": 19608820.0}, {"date": "2019-04-04", "close": 12.399, "volume": 8739520.0}, {"date": "2019-04-05", "close": 12.434, "volume": 10402850.0}, {"date": "2019-04-08", "close": 12.472, "volume": 9264830.0}, {"date": "2019-04-09", "close": 12.213, "volume": 14467710.0}, {"date": "2019-04-10", "close": 12.334, "volume": 9521840.0}, {"date": "2019-04-11", "close": 12.291, "volume": 10371690.0}, {"date": "2019-04-12", "close": 12.343, "volume": 9427970.0}, {"date": "2019-04-15", "close": 12.225, "volume": 10481820.0}, {"date": "2019-04-16", "close": 12.435, "volume": 19425370.0}, {"date": "2019-04-17", "close": 12.372, "volume": 14086550.0}, {"date": "2019-04-18", "close": 12.42, "volume": 10804720.0}, {"date": "2019-04-22", "close": 12.307, "volume": 6487700.0}, {"date": "2019-04-23", "close": 12.316, "volume": 12061360.0}, {"date": "2019-04-24", "close": 12.564, "volume": 11861670.0}, {"date": "2019-04-25", "close": 12.541, "volume": 12820580.0}, {"date": "2019-04-26", "close": 12.579, "volume": 11148580.0}, {"date": "2019-04-29", "close": 12.605, "volume": 11725770.0}, {"date": "2019-04-30", "close": 12.748, "volume": 11198900.0}, {"date": "2019-05-01", "close": 12.596, "volume": 8257170.0}, {"date": "2019-05-02", "close": 12.817, "volume": 14765560.0}, {"date": "2019-05-03", "close": 12.847, "volume": 12577420.0}, {"date": "2019-05-06", "close": 12.461, "volume": 14587370.0}, {"date": "2019-05-07", "close": 11.696, "volume": 45894120.0}, {"date": "2019-05-08", "close": 11.455, "volume": 23112150.0}, {"date": "2019-05-09", "close": 11.413, "volume": 27510720.0}, {"date": "2019-05-10", "close": 11.402, "volume": 21328770.0}, {"date": "2019-05-13", "close": 10.883, "volume": 19651120.0}, {"date": "2019-05-14", "close": 10.957, "volume": 19999440.0}, {"date": "2019-05-15", "close": 11.035, "volume": 24611390.0}, {"date": "2019-05-16", "close": 10.878, "volume": 19567870.0}, {"date": "2019-05-17", "close": 10.86, "volume": 17474710.0}, {"date": "2019-05-20", "close": 10.561, "volume": 21524830.0}, {"date": "2019-05-21", "close": 10.683, "volume": 17380380.0}, {"date": "2019-05-22", "close": 10.589, "volume": 12557930.0}, {"date": "2019-05-23", "close": 10.453, "volume": 14232020.0}, {"date": "2019-05-24", "close": 10.381, "volume": 10073970.0}, {"date": "2019-05-28", "close": 10.274, "volume": 25743100.0}, {"date": "2019-05-29", "close": 10.339, "volume": 18971100.0}, {"date": "2019-05-30", "close": 10.45, "volume": 17778050.0}, {"date": "2019-05-31", "close": 10.307, "volume": 13730650.0}, {"date": "2019-06-03", "close": 10.178, "volume": 19233920.0}, {"date": "2019-06-04", "close": 10.532, "volume": 20742400.0}, {"date": "2019-06-05", "close": 10.631, "volume": 16587160.0}, {"date": "2019-06-06", "close": 10.786, "volume": 19390510.0}, {"date": "2019-06-07", "close": 10.942, "volume": 10967060.0}, {"date": "2019-06-10", "close": 11.346, "volume": 15164960.0}, {"date": "2019-06-11", "close": 11.423, "volume": 14980380.0}, {"date": "2019-06-12", "close": 11.01, "volume": 17714750.0}, {"date": "2019-06-13", "close": 11.094, "volume": 10744980.0}, {"date": "2019-06-14", "close": 10.97, "volume": 11909610.0}, {"date": "2019-06-17", "close": 10.793, "volume": 16354060.0}, {"date": "2019-06-18", "close": 11.161, "volume": 19698160.0}, {"date": "2019-06-19", "close": 11.226, "volume": 11875350.0}, {"date": "2019-06-20", "close": 11.379, "volume": 9064000.0}, {"date": "2019-06-21", "close": 11.393, "volume": 27022280.0}, {"date": "2019-06-24", "close": 11.322, "volume": 13366970.0}, {"date": "2019-06-25", "close": 11.307, "volume": 15780380.0}, {"date": "2019-06-26", "close": 11.685, "volume": 14166330.0}, {"date": "2019-06-27", "close": 11.774, "volume": 8816560.0}, {"date": "2019-06-28", "close": 11.82, "volume": 12266270.0}, {"date": "2019-07-01", "close": 12.172, "volume": 14506000.0}, {"date": "2019-07-02", "close": 11.963, "volume": 14478090.0}, {"date": "2019-07-03", "close": 11.906, "volume": 11956800.0}, {"date": "2019-07-05", "close": 11.79, "volume": 9300800.0}, {"date": "2019-07-08", "close": 11.735, "volume": 11072590.0}, {"date": "2019-07-09", "close": 11.778, "volume": 8642410.0}, {"date": "2019-07-10", "close": 11.961, "volume": 10718690.0}, {"date": "2019-07-11", "close": 12.006, "volume": 15598540.0}, {"date": "2019-07-12", "close": 12.292, "volume": 14124240.0}, {"date": "2019-07-15", "close": 12.354, "volume": 8547800.0}, {"date": "2019-07-16", "close": 12.25, "volume": 9055170.0}, {"date": "2019-07-17", "close": 12.549, "volume": 16496880.0}, {"date": "2019-07-18", "close": 13.341, "volume": 25062670.0}, {"date": "2019-07-19", "close": 13.196, "volume": 11715370.0}, {"date": "2019-07-22", "close": 13.715, "volume": 17764240.0}, {"date": "2019-07-23", "close": 14.017, "volume": 17222480.0}, {"date": "2019-07-24", "close": 14.265, "volume": 13561880.0}, {"date": "2019-07-25", "close": 13.97, "volume": 15871740.0}, {"date": "2019-07-26", "close": 13.945, "volume": 10659060.0}, {"date": "2019-07-29", "close": 13.951, "volume": 9224990.0}, {"date": "2019-07-30", "close": 14.0, "volume": 6151250.0}, {"date": "2019-07-31", "close": 13.632, "volume": 13312040.0}, {"date": "2019-08-01", "close": 13.677, "volume": 28089330.0}, {"date": "2019-08-02", "close": 13.324, "volume": 22694860.0}, {"date": "2019-08-05", "close": 12.646, "volume": 34804710.0}, {"date": "2019-08-06", "close": 13.564, "volume": 33435450.0}, {"date": "2019-08-07", "close": 13.414, "volume": 14281310.0}, {"date": "2019-08-08", "close": 13.733, "volume": 15542560.0}, {"date": "2019-08-09", "close": 13.609, "volume": 10256250.0}, {"date": "2019-08-12", "close": 13.42, "volume": 9419030.0}, {"date": "2019-08-13", "close": 13.522, "volume": 19641940.0}, {"date": "2019-08-14", "close": 13.111, "volume": 11521120.0}, {"date": "2019-08-15", "close": 13.204, "volume": 8154520.0}, {"date": "2019-08-16", "close": 13.612, "volume": 13812070.0}, {"date": "2019-08-19", "close": 14.036, "volume": 17074870.0}, {"date": "2019-08-20", "close": 14.037, "volume": 11573990.0}, {"date": "2019-08-21", "close": 14.19, "volume": 8362450.0}, {"date": "2019-08-22", "close": 14.357, "volume": 13333940.0}, {"date": "2019-08-23", "close": 13.916, "volume": 18888940.0}, {"date": "2019-08-26", "close": 14.129, "volume": 10208130.0}, {"date": "2019-08-27", "close": 14.242, "volume": 12303300.0}, {"date": "2019-08-28", "close": 14.356, "volume": 9965880.0}, {"date": "2019-08-29", "close": 14.637, "volume": 11555940.0}, {"date": "2019-08-30", "close": 14.79, "volume": 18206180.0}, {"date": "2019-09-03", "close": 14.993, "volume": 22188990.0}, {"date": "2019-09-04", "close": 15.065, "volume": 19825030.0}, {"date": "2019-09-05", "close": 15.1, "volume": 25819840.0}, {"date": "2019-09-06", "close": 15.098, "volume": 19853810.0}, {"date": "2019-09-09", "close": 15.051, "volume": 22458480.0}, {"date": "2019-09-10", "close": 14.875, "volume": 18857530.0}, {"date": "2019-09-11", "close": 15.065, "volume": 27902050.0}, {"date": "2019-09-12", "close": 14.961, "volume": 22821250.0}, {"date": "2019-09-13", "close": 15.032, "volume": 18797880.0}, {"date": "2019-09-16", "close": 15.119, "volume": 11922120.0}, {"date": "2019-09-17", "close": 15.26, "volume": 21443000.0}, {"date": "2019-09-18", "close": 15.798, "volume": 27351740.0}, {"date": "2019-09-19", "close": 15.722, "volume": 13938780.0}, {"date": "2019-09-20", "close": 15.55, "volume": 31881690.0}, {"date": "2019-09-23", "close": 15.758, "volume": 11228360.0}, {"date": "2019-09-24", "close": 15.65, "volume": 17260080.0}, {"date": "2019-09-25", "close": 16.059, "volume": 12322450.0}, {"date": "2019-09-26", "close": 16.195, "volume": 12810450.0}, {"date": "2019-09-27", "close": 15.848, "volume": 14591340.0}, {"date": "2019-09-30", "close": 15.945, "volume": 11398490.0}, {"date": "2019-10-01", "close": 15.829, "volume": 9197020.0}, {"date": "2019-10-02", "close": 15.505, "volume": 15889440.0}, {"date": "2019-10-03", "close": 15.696, "volume": 13002680.0}, {"date": "2019-10-04", "close": 16.111, "volume": 11942900.0}, {"date": "2019-10-07", "close": 16.105, "volume": 9755990.0}, {"date": "2019-10-08", "close": 15.452, "volume": 14851000.0}, {"date": "2019-10-09", "close": 15.748, "volume": 10275820.0}, {"date": "2019-10-10", "close": 15.74, "volume": 8948000.0}, {"date": "2019-10-11", "close": 16.022, "volume": 11802400.0}, {"date": "2019-10-14", "close": 15.9, "volume": 11405630.0}, {"date": "2019-10-15", "close": 16.256, "volume": 8856260.0}, {"date": "2019-10-16", "close": 15.964, "volume": 12998840.0}, {"date": "2019-10-17", "close": 16.151, "volume": 16140620.0}, {"date": "2019-10-18", "close": 15.969, "volume": 12195550.0}, {"date": "2019-10-21", "close": 16.4, "volume": 18204650.0}, {"date": "2019-10-22", "close": 16.282, "volume": 12353710.0}, {"date": "2019-10-23", "close": 15.872, "volume": 11413150.0}, {"date": "2019-10-24", "close": 16.874, "volume": 18383770.0}, {"date": "2019-10-25", "close": 16.994, "volume": 11016850.0}, {"date": "2019-10-28", "close": 17.478, "volume": 15861970.0}, {"date": "2019-10-29", "close": 17.028, "volume": 16935820.0}, {"date": "2019-10-30", "close": 17.296, "volume": 17064750.0}, {"date": "2019-10-31", "close": 16.904, "volume": 25957720.0}, {"date": "2019-11-01", "close": 17.242, "volume": 14625410.0}, {"date": "2019-11-04", "close": 17.402, "volume": 10468850.0}, {"date": "2019-11-05", "close": 17.198, "volume": 17155190.0}, {"date": "2019-11-06", "close": 17.252, "volume": 13979730.0}, {"date": "2019-11-07", "close": 17.195, "volume": 9605180.0}, {"date": "2019-11-08", "close": 17.421, "volume": 6489010.0}, {"date": "2019-11-11", "close": 17.443, "volume": 6309550.0}, {"date": "2019-11-12", "close": 17.442, "volume": 8888680.0}, {"date": "2019-11-13", "close": 17.635, "volume": 9304890.0}, {"date": "2019-11-14", "close": 17.66, "volume": 8241090.0}, {"date": "2019-11-15", "close": 17.786, "volume": 15701630.0}, {"date": "2019-11-18", "close": 17.7, "volume": 10645830.0}, {"date": "2019-11-19", "close": 17.599, "volume": 12849920.0}, {"date": "2019-11-20", "close": 17.367, "volume": 11314210.0}, {"date": "2019-11-21", "close": 16.159, "volume": 34981150.0}, {"date": "2019-11-22", "close": 15.849, "volume": 22746940.0}, {"date": "2019-11-25", "close": 16.335, "volume": 19058860.0}, {"date": "2019-11-26", "close": 16.213, "volume": 20353180.0}, {"date": "2019-11-27", "close": 16.565, "volume": 13786220.0}, {"date": "2019-11-29", "close": 16.386, "volume": 7054340.0}, {"date": "2019-12-02", "close": 16.106, "volume": 11507980.0}, {"date": "2019-12-03", "close": 15.638, "volume": 19934140.0}, {"date": "2019-12-04", "close": 16.026, "volume": 11450370.0}, {"date": "2019-12-05", "close": 16.15, "volume": 13207460.0}, {"date": "2019-12-06", "close": 16.289, "volume": 9893320.0}, {"date": "2019-12-09", "close": 16.088, "volume": 7706430.0}, {"date": "2019-12-10", "close": 16.237, "volume": 11905920.0}, {"date": "2019-12-11", "close": 16.712, "volume": 9340730.0}, {"date": "2019-12-12", "close": 17.146, "volume": 16275470.0}, {"date": "2019-12-13", "close": 17.124, "volume": 11528410.0}, {"date": "2019-12-16", "close": 17.206, "volume": 13059630.0}, {"date": "2019-12-17", "close": 17.596, "volume": 13333940.0}, {"date": "2019-12-18", "close": 17.526, "volume": 15164370.0}, {"date": "2019-12-19", "close": 17.546, "volume": 11877730.0}, {"date": "2019-12-20", "close": 17.747, "volume": 26951500.0}, {"date": "2019-12-23", "close": 17.711, "volume": 9690980.0}, {"date": "2019-12-24", "close": 17.811, "volume": 2576810.0}, {"date": "2019-12-26", "close": 17.875, "volume": 5278800.0}, {"date": "2019-12-27", "close": 17.852, "volume": 5539060.0}, {"date": "2019-12-30", "close": 17.837, "volume": 7564320.0}, {"date": "2019-12-31", "close": 17.817, "volume": 8693780.0}, {"date": "2020-01-02", "close": 18.257, "volume": 10055980.0}, {"date": "2020-01-03", "close": 17.908, "volume": 8334080.0}, {"date": "2020-01-06", "close": 17.505, "volume": 12667840.0}, {"date": "2020-01-07", "close": 17.644, "volume": 11405220.0}, {"date": "2020-01-08", "close": 17.667, "volume": 8834990.0}, {"date": "2020-01-09", "close": 17.549, "volume": 9168940.0}, {"date": "2020-01-10", "close": 17.301, "volume": 8838440.0}, {"date": "2020-01-13", "close": 17.51, "volume": 6624210.0}, {"date": "2020-01-14", "close": 17.748, "volume": 12796400.0}, {"date": "2020-01-15", "close": 17.792, "volume": 9228130.0}, {"date": "2020-01-16", "close": 18.091, "volume": 11972680.0}, {"date": "2020-01-17", "close": 17.873, "volume": 16047690.0}, {"date": "2020-01-21", "close": 17.881, "volume": 15713510.0}, {"date": "2020-01-22", "close": 18.013, "volume": 10847230.0}, {"date": "2020-01-23", "close": 18.255, "volume": 10568770.0}, {"date": "2020-01-24", "close": 17.94, "volume": 9610200.0}, {"date": "2020-01-27", "close": 17.031, "volume": 15813850.0}, {"date": "2020-01-28", "close": 17.593, "volume": 9381180.0}, {"date": "2020-01-29", "close": 17.172, "volume": 10293840.0}, {"date": "2020-01-30", "close": 17.292, "volume": 14479640.0}, {"date": "2020-01-31", "close": 16.574, "volume": 15059710.0}, {"date": "2020-02-03", "close": 16.993, "volume": 11816170.0}, {"date": "2020-02-04", "close": 17.88, "volume": 17359120.0}, {"date": "2020-02-05", "close": 17.128, "volume": 31131420.0}, {"date": "2020-02-06", "close": 17.174, "volume": 13703350.0}, {"date": "2020-02-07", "close": 16.51, "volume": 14927800.0}, {"date": "2020-02-10", "close": 16.892, "volume": 16803420.0}, {"date": "2020-02-11", "close": 17.304, "volume": 12689900.0}, {"date": "2020-02-12", "close": 17.597, "volume": 9580160.0}, {"date": "2020-02-13", "close": 17.872, "volume": 11580980.0}, {"date": "2020-02-14", "close": 17.628, "volume": 8648660.0}, {"date": "2020-02-18", "close": 16.923, "volume": 17784650.0}, {"date": "2020-02-19", "close": 17.298, "volume": 10692650.0}, {"date": "2020-02-20", "close": 16.73, "volume": 16645370.0}, {"date": "2020-02-21", "close": 16.112, "volume": 19098940.0}, {"date": "2020-02-24", "close": 15.373, "volume": 26496050.0}, {"date": "2020-02-25", "close": 14.741, "volume": 20468770.0}, {"date": "2020-02-26", "close": 14.727, "volume": 18795300.0}, {"date": "2020-02-27", "close": 14.799, "volume": 35896660.0}, {"date": "2020-02-28", "close": 15.371, "volume": 36952320.0}, {"date": "2020-03-02", "close": 15.874, "volume": 27067410.0}, {"date": "2020-03-03", "close": 15.381, "volume": 23975530.0}, {"date": "2020-03-04", "close": 16.071, "volume": 14934540.0}, {"date": "2020-03-05", "close": 15.669, "volume": 16970180.0}, {"date": "2020-03-06", "close": 15.568, "volume": 18583520.0}, {"date": "2020-03-09", "close": 14.492, "volume": 28157580.0}, {"date": "2020-03-10", "close": 15.457, "volume": 24384940.0}, {"date": "2020-03-11", "close": 14.492, "volume": 27306590.0}, {"date": "2020-03-12", "close": 12.536, "volume": 26728980.0}, {"date": "2020-03-13", "close": 14.537, "volume": 28046660.0}, {"date": "2020-03-16", "close": 12.95, "volume": 27523510.0}, {"date": "2020-03-17", "close": 14.963, "volume": 32135960.0}, {"date": "2020-03-18", "close": 13.202, "volume": 26649000.0}, {"date": "2020-03-19", "close": 12.736, "volume": 19551750.0}, {"date": "2020-03-20", "close": 11.402, "volume": 26325730.0}, {"date": "2020-03-23", "close": 11.636, "volume": 21249040.0}, {"date": "2020-03-24", "close": 13.636, "volume": 27761480.0}, {"date": "2020-03-25", "close": 13.747, "volume": 17031640.0}, {"date": "2020-03-26", "close": 14.976, "volume": 18705410.0}, {"date": "2020-03-27", "close": 14.224, "volume": 22408850.0}, {"date": "2020-03-30", "close": 14.952, "volume": 16237220.0}, {"date": "2020-03-31", "close": 14.374, "volume": 29075160.0}, {"date": "2020-04-01", "close": 13.161, "volume": 16610890.0}, {"date": "2020-04-02", "close": 13.244, "volume": 13464030.0}, {"date": "2020-04-03", "close": 12.794, "volume": 11439310.0}, {"date": "2020-04-06", "close": 14.85, "volume": 18461030.0}, {"date": "2020-04-07", "close": 14.727, "volume": 14541170.0}, {"date": "2020-04-08", "close": 15.237, "volume": 13499970.0}, {"date": "2020-04-09", "close": 15.012, "volume": 13038060.0}, {"date": "2020-04-13", "close": 15.209, "volume": 8685690.0}, {"date": "2020-04-14", "close": 16.173, "volume": 12747330.0}, {"date": "2020-04-15", "close": 15.322, "volume": 12786650.0}, {"date": "2020-04-16", "close": 15.665, "volume": 15629590.0}, {"date": "2020-04-17", "close": 16.121, "volume": 9981150.0}, {"date": "2020-04-20", "close": 15.63, "volume": 6348220.0}, {"date": "2020-04-21", "close": 14.859, "volume": 12847030.0}, {"date": "2020-04-22", "close": 15.868, "volume": 12077930.0}, {"date": "2020-04-23", "close": 15.945, "volume": 14045750.0}, {"date": "2020-04-24", "close": 16.492, "volume": 14925280.0}, {"date": "2020-04-27", "close": 16.606, "volume": 10305460.0}, {"date": "2020-04-28", "close": 16.627, "volume": 11989250.0}, {"date": "2020-04-29", "close": 17.589, "volume": 15189780.0}, {"date": "2020-04-30", "close": 16.409, "volume": 12414250.0}, {"date": "2020-05-01", "close": 15.027, "volume": 26927720.0}, {"date": "2020-05-04", "close": 15.1995, "volume": 14732470.0}, {"date": "2020-05-05", "close": 15.563, "volume": 18689840.0}, {"date": "2020-05-06", "close": 16.381, "volume": 24227300.0}, {"date": "2020-05-07", "close": 16.384, "volume": 16836330.0}, {"date": "2020-05-08", "close": 17.15, "volume": 12654440.0}, {"date": "2020-05-11", "close": 16.878, "volume": 11457860.0}, {"date": "2020-05-12", "close": 16.557, "volume": 9654110.0}, {"date": "2020-05-13", "close": 16.407, "volume": 18051450.0}, {"date": "2020-05-14", "close": 17.675, "volume": 26835390.0}, {"date": "2020-05-15", "close": 16.743, "volume": 37099720.0}, {"date": "2020-05-18", "close": 17.231, "volume": 14921170.0}, {"date": "2020-05-19", "close": 17.252, "volume": 10748340.0}, {"date": "2020-05-20", "close": 17.792, "volume": 13026440.0}, {"date": "2020-05-21", "close": 17.243, "volume": 10017990.0}, {"date": "2020-05-22", "close": 17.3, "volume": 6664450.0}, {"date": "2020-05-26", "close": 17.664, "volume": 19113560.0}, {"date": "2020-05-27", "close": 17.673, "volume": 16595670.0}, {"date": "2020-05-28", "close": 17.461, "volume": 12720360.0}, {"date": "2020-05-29", "close": 17.596, "volume": 17921170.0}, {"date": "2020-06-01", "close": 17.596, "volume": 10856070.0}, {"date": "2020-06-02", "close": 17.729, "volume": 8926550.0}, {"date": "2020-06-03", "close": 18.605, "volume": 16599610.0}, {"date": "2020-06-04", "close": 18.629, "volume": 10686780.0}, {"date": "2020-06-05", "close": 19.248, "volume": 15001640.0}, {"date": "2020-06-08", "close": 19.187, "volume": 8165200.0}, {"date": "2020-06-09", "close": 19.103, "volume": 7763890.0}, {"date": "2020-06-10", "close": 19.277, "volume": 7796700.0}, {"date": "2020-06-11", "close": 18.058, "volume": 14604540.0}, {"date": "2020-06-12", "close": 18.469, "volume": 12531250.0}, {"date": "2020-06-15", "close": 18.775, "volume": 12708520.0}, {"date": "2020-06-16", "close": 19.299, "volume": 14825220.0}, {"date": "2020-06-17", "close": 19.389, "volume": 12462310.0}, {"date": "2020-06-18", "close": 19.374, "volume": 9379740.0}, {"date": "2020-06-19", "close": 19.31, "volume": 33309820.0}, {"date": "2020-06-22", "close": 19.186, "volume": 11793210.0}, {"date": "2020-06-23", "close": 19.321, "volume": 10892640.0}, {"date": "2020-06-24", "close": 18.862, "volume": 14866510.0}, {"date": "2020-06-25", "close": 19.235, "volume": 11336820.0}, {"date": "2020-06-26", "close": 18.957, "volume": 17135140.0}, {"date": "2020-06-29", "close": 19.173, "volume": 6776890.0}, {"date": "2020-06-30", "close": 19.448, "volume": 12536180.0}, {"date": "2020-07-01", "close": 19.315, "volume": 12620230.0}, {"date": "2020-07-02", "close": 19.651, "volume": 12470450.0}, {"date": "2020-07-06", "close": 20.359, "volume": 13673670.0}, {"date": "2020-07-07", "close": 20.269, "volume": 13113010.0}, {"date": "2020-07-08", "close": 20.451, "volume": 7487490.0}, {"date": "2020-07-09", "close": 20.359, "volume": 10837170.0}, {"date": "2020-07-10", "close": 20.226, "volume": 9948730.0}, {"date": "2020-07-13", "close": 19.957, "volume": 11524800.0}, {"date": "2020-07-14", "close": 20.093, "volume": 16120070.0}, {"date": "2020-07-15", "close": 19.604, "volume": 14542530.0}, {"date": "2020-07-16", "close": 19.604, "volume": 9895740.0}, {"date": "2020-07-17", "close": 19.72, "volume": 8243200.0}, {"date": "2020-07-20", "close": 20.301, "volume": 7566340.0}, {"date": "2020-07-21", "close": 20.351, "volume": 9209520.0}, {"date": "2020-07-22", "close": 20.594, "volume": 9472470.0}, {"date": "2020-07-23", "close": 20.392, "volume": 11561250.0}, {"date": "2020-07-24", "close": 18.821, "volume": 24775690.0}, {"date": "2020-07-27", "close": 19.707, "volume": 18579030.0}, {"date": "2020-07-28", "close": 19.247, "volume": 11519740.0}, {"date": "2020-07-29", "close": 19.513, "volume": 14797810.0}, {"date": "2020-07-30", "close": 19.79, "volume": 11669310.0}, {"date": "2020-07-31", "close": 19.983, "volume": 11501870.0}, {"date": "2020-08-03", "close": 20.765, "volume": 18099210.0}, {"date": "2020-08-04", "close": 20.49, "volume": 17279010.0}, {"date": "2020-08-05", "close": 20.399, "volume": 8349020.0}, {"date": "2020-08-06", "close": 20.359, "volume": 10366830.0}, {"date": "2020-08-07", "close": 20.285, "volume": 9909720.0}, {"date": "2020-08-10", "close": 20.309, "volume": 10188750.0}, {"date": "2020-08-11", "close": 20.054, "volume": 7452740.0}, {"date": "2020-08-12", "close": 20.8, "volume": 8235510.0}, {"date": "2020-08-13", "close": 20.996, "volume": 11527130.0}, {"date": "2020-08-14", "close": 21.151, "volume": 12093980.0}, {"date": "2020-08-17", "close": 21.663, "volume": 13204290.0}, {"date": "2020-08-18", "close": 21.176, "volume": 8427050.0}, {"date": "2020-08-19", "close": 21.054, "volume": 7343200.0}, {"date": "2020-08-20", "close": 20.685, "volume": 9152640.0}, {"date": "2020-08-21", "close": 20.397, "volume": 14258830.0}, {"date": "2020-08-24", "close": 20.836, "volume": 9223890.0}, {"date": "2020-08-25", "close": 21.028, "volume": 8696980.0}, {"date": "2020-08-26", "close": 21.223, "volume": 6151780.0}, {"date": "2020-08-27", "close": 20.445, "volume": 11589660.0}, {"date": "2020-08-28", "close": 20.861, "volume": 8288910.0}, {"date": "2020-08-31", "close": 20.514, "volume": 9301300.0}, {"date": "2020-09-01", "close": 20.795, "volume": 7380710.0}, {"date": "2020-09-02", "close": 21.554, "volume": 11718500.0}, {"date": "2020-09-03", "close": 20.141, "volume": 18073580.0}, {"date": "2020-09-04", "close": 19.337, "volume": 23806040.0}, {"date": "2020-09-08", "close": 17.447, "volume": 29194010.0}, {"date": "2020-09-09", "close": 17.446, "volume": 23145170.0}, {"date": "2020-09-10", "close": 17.313, "volume": 24130870.0}, {"date": "2020-09-11", "close": 17.194, "volume": 13188350.0}, {"date": "2020-09-14", "close": 17.808, "volume": 12543650.0}, {"date": "2020-09-15", "close": 18.076, "volume": 14414430.0}, {"date": "2020-09-16", "close": 18.081, "volume": 16244840.0}, {"date": "2020-09-17", "close": 18.049, "volume": 10901400.0}, {"date": "2020-09-18", "close": 17.896, "volume": 17928470.0}, {"date": "2020-09-21", "close": 18.11, "volume": 10993290.0}, {"date": "2020-09-22", "close": 18.33, "volume": 8377220.0}, {"date": "2020-09-23", "close": 18.079, "volume": 11365010.0}, {"date": "2020-09-24", "close": 18.454, "volume": 11341490.0}, {"date": "2020-09-25", "close": 18.791, "volume": 9068590.0}, {"date": "2020-09-28", "close": 19.325, "volume": 13488160.0}, {"date": "2020-09-29", "close": 19.333, "volume": 7667370.0}, {"date": "2020-09-30", "close": 19.374, "volume": 10192550.0}, {"date": "2020-10-01", "close": 19.898, "volume": 9152510.0}, {"date": "2020-10-02", "close": 19.196, "volume": 10920770.0}, {"date": "2020-10-05", "close": 19.995, "volume": 12423210.0}, {"date": "2020-10-06", "close": 19.983, "volume": 12787510.0}, {"date": "2020-10-07", "close": 20.29, "volume": 11648950.0}, {"date": "2020-10-08", "close": 20.669, "volume": 6860080.0}, {"date": "2020-10-09", "close": 21.104, "volume": 12001450.0}, {"date": "2020-10-12", "close": 21.455, "volume": 12889850.0}, {"date": "2020-10-13", "close": 21.994, "volume": 9442610.0}, {"date": "2020-10-14", "close": 21.6, "volume": 13990050.0}, {"date": "2020-10-15", "close": 21.309, "volume": 11685270.0}, {"date": "2020-10-16", "close": 20.84, "volume": 12259550.0}, {"date": "2020-10-19", "close": 20.681, "volume": 9945630.0}, {"date": "2020-10-20", "close": 20.572, "volume": 6072400.0}, {"date": "2020-10-21", "close": 20.63, "volume": 6070250.0}, {"date": "2020-10-22", "close": 20.331, "volume": 8848540.0}, {"date": "2020-10-23", "close": 20.317, "volume": 8428740.0}, {"date": "2020-10-26", "close": 19.894, "volume": 9426340.0}, {"date": "2020-10-27", "close": 19.859, "volume": 7391780.0}, {"date": "2020-10-28", "close": 19.055, "volume": 15547910.0}, {"date": "2020-10-29", "close": 20.195, "volume": 13515240.0}, {"date": "2020-10-30", "close": 19.718, "volume": 10472890.0}, {"date": "2020-11-02", "close": 20.223, "volume": 8178870.0}, {"date": "2020-11-03", "close": 21.088, "volume": 11882060.0}, {"date": "2020-11-04", "close": 22.053, "volume": 13567760.0}, {"date": "2020-11-05", "close": 22.81, "volume": 12764810.0}, {"date": "2020-11-06", "close": 23.168, "volume": 6959590.0}, {"date": "2020-11-09", "close": 23.232, "volume": 11350000.0}, {"date": "2020-11-10", "close": 22.373, "volume": 10716200.0}, {"date": "2020-11-11", "close": 23.351, "volume": 9948420.0}, {"date": "2020-11-12", "close": 23.326, "volume": 8953300.0}, {"date": "2020-11-13", "close": 23.61, "volume": 8927030.0}, {"date": "2020-11-16", "close": 24.178, "volume": 8828460.0}, {"date": "2020-11-17", "close": 24.184, "volume": 14012040.0}, {"date": "2020-11-18", "close": 24.034, "volume": 8323110.0}, {"date": "2020-11-19", "close": 24.375, "volume": 7164220.0}, {"date": "2020-11-20", "close": 24.257, "volume": 5830890.0}, {"date": "2020-11-23", "close": 25.024, "volume": 7204310.0}, {"date": "2020-11-24", "close": 25.017, "volume": 7502090.0}, {"date": "2020-11-25", "close": 24.895, "volume": 5472230.0}, {"date": "2020-11-27", "close": 25.413, "volume": 3355010.0}, {"date": "2020-11-30", "close": 25.197, "volume": 10177180.0}, {"date": "2020-12-01", "close": 25.666, "volume": 9034850.0}, {"date": "2020-12-02", "close": 25.632, "volume": 8490710.0}, {"date": "2020-12-03", "close": 25.739, "volume": 5185920.0}, {"date": "2020-12-04", "close": 26.37, "volume": 7489680.0}, {"date": "2020-12-07", "close": 26.67, "volume": 6937210.0}, {"date": "2020-12-08", "close": 26.694, "volume": 7127220.0}, {"date": "2020-12-09", "close": 25.649, "volume": 11971610.0}, {"date": "2020-12-10", "close": 25.598, "volume": 10096890.0}, {"date": "2020-12-11", "close": 25.763, "volume": 11228350.0}, {"date": "2020-12-14", "close": 26.013, "volume": 10395320.0}, {"date": "2020-12-15", "close": 26.101, "volume": 7740860.0}, {"date": "2020-12-16", "close": 26.055, "volume": 6991250.0}, {"date": "2020-12-17", "close": 25.968, "volume": 13551090.0}, {"date": "2020-12-18", "close": 26.215, "volume": 22201950.0}, {"date": "2020-12-21", "close": 26.077, "volume": 10231950.0}, {"date": "2020-12-22", "close": 25.759, "volume": 7533710.0}, {"date": "2020-12-23", "close": 25.279, "volume": 6764090.0}, {"date": "2020-12-24", "close": 25.908, "volume": 3672410.0}, {"date": "2020-12-28", "close": 25.758, "volume": 4973600.0}, {"date": "2020-12-29", "close": 25.436, "volume": 5792070.0}, {"date": "2020-12-30", "close": 26.015, "volume": 6415080.0}, {"date": "2020-12-31", "close": 25.891, "volume": 7280280.0}, {"date": "2021-01-04", "close": 26.033, "volume": 12520640.0}, {"date": "2021-01-05", "close": 26.579, "volume": 10748560.0}, {"date": "2021-01-06", "close": 26.521, "volume": 8505540.0}, {"date": "2021-01-07", "close": 27.819, "volume": 10118960.0}, {"date": "2021-01-08", "close": 28.318, "volume": 10518050.0}, {"date": "2021-01-11", "close": 28.911, "volume": 12039590.0}, {"date": "2021-01-12", "close": 29.099, "volume": 13235770.0}, {"date": "2021-01-13", "close": 29.01, "volume": 11545810.0}, {"date": "2021-01-14", "close": 30.388, "volume": 24312310.0}, {"date": "2021-01-15", "close": 30.413, "volume": 16065790.0}, {"date": "2021-01-19", "close": 31.408, "volume": 12749580.0}, {"date": "2021-01-20", "close": 30.433, "volume": 10196990.0}, {"date": "2021-01-21", "close": 30.52, "volume": 10631240.0}, {"date": "2021-01-22", "close": 30.501, "volume": 7251540.0}, {"date": "2021-01-25", "close": 30.89, "volume": 9558210.0}, {"date": "2021-01-26", "close": 30.355, "volume": 8324120.0}, {"date": "2021-01-27", "close": 28.444, "volume": 16580440.0}, {"date": "2021-01-28", "close": 29.11, "volume": 10212460.0}, {"date": "2021-01-29", "close": 28.007, "volume": 11637890.0}, {"date": "2021-02-01", "close": 29.262, "volume": 10525920.0}, {"date": "2021-02-02", "close": 29.878, "volume": 11069110.0}, {"date": "2021-02-03", "close": 28.63, "volume": 12798830.0}, {"date": "2021-02-04", "close": 29.423, "volume": 14018210.0}, {"date": "2021-02-05", "close": 28.803, "volume": 8904420.0}, {"date": "2021-02-08", "close": 30.226, "volume": 10181520.0}, {"date": "2021-02-09", "close": 29.831, "volume": 7354820.0}, {"date": "2021-02-10", "close": 29.761, "volume": 5470820.0}, {"date": "2021-02-11", "close": 32.448, "volume": 22856950.0}, {"date": "2021-02-12", "close": 33.181, "volume": 15031380.0}, {"date": "2021-02-16", "close": 33.718, "volume": 13959240.0}, {"date": "2021-02-17", "close": 33.03, "volume": 10630100.0}, {"date": "2021-02-18", "close": 32.516, "volume": 10058130.0}, {"date": "2021-02-19", "close": 33.067, "volume": 15124020.0}, {"date": "2021-02-22", "close": 31.616, "volume": 11231350.0}, {"date": "2021-02-23", "close": 31.878, "volume": 17458500.0}, {"date": "2021-02-24", "close": 32.843, "volume": 11703040.0}, {"date": "2021-02-25", "close": 30.479, "volume": 15282690.0}, {"date": "2021-02-26", "close": 31.123, "volume": 13162960.0}, {"date": "2021-03-01", "close": 32.599, "volume": 12939960.0}, {"date": "2021-03-02", "close": 30.982, "volume": 11761220.0}, {"date": "2021-03-03", "close": 30.381, "volume": 11553980.0}, {"date": "2021-03-04", "close": 28.762, "volume": 16553250.0}, {"date": "2021-03-05", "close": 29.587, "volume": 16313990.0}, {"date": "2021-03-08", "close": 27.404, "volume": 21824640.0}, {"date": "2021-03-09", "close": 29.41, "volume": 19441760.0}, {"date": "2021-03-10", "close": 28.345, "volume": 16882390.0}, {"date": "2021-03-11", "close": 29.636, "volume": 17096990.0}, {"date": "2021-03-12", "close": 29.427, "volume": 12984100.0}, {"date": "2021-03-15", "close": 29.896, "volume": 13219580.0}, {"date": "2021-03-16", "close": 30.195, "volume": 15441770.0}, {"date": "2021-03-17", "close": 30.539, "volume": 19063010.0}, {"date": "2021-03-18", "close": 28.874, "volume": 20411920.0}, {"date": "2021-03-19", "close": 29.288, "volume": 32207440.0}, {"date": "2021-03-22", "close": 30.536, "volume": 18199620.0}, {"date": "2021-03-23", "close": 29.706, "volume": 17663270.0}, {"date": "2021-03-24", "close": 29.789, "volume": 16692230.0}, {"date": "2021-03-25", "close": 29.941, "volume": 11879680.0}, {"date": "2021-03-26", "close": 31.994, "volume": 16507730.0}, {"date": "2021-03-29", "close": 31.431, "volume": 14284930.0}, {"date": "2021-03-30", "close": 31.707, "volume": 9240680.0}, {"date": "2021-03-31", "close": 33.04, "volume": 18118480.0}, {"date": "2021-04-01", "close": 34.729, "volume": 18857890.0}, {"date": "2021-04-05", "close": 35.508, "volume": 14961330.0}, {"date": "2021-04-06", "close": 34.66, "volume": 16904430.0}, {"date": "2021-04-07", "close": 34.804, "volume": 9855340.0}, {"date": "2021-04-08", "close": 35.404, "volume": 11249720.0}, {"date": "2021-04-09", "close": 35.285, "volume": 9139370.0}, {"date": "2021-04-12", "close": 34.51, "volume": 13763080.0}, {"date": "2021-04-13", "close": 34.413, "volume": 12264210.0}, {"date": "2021-04-14", "close": 33.65, "volume": 11862280.0}, {"date": "2021-04-15", "close": 33.854, "volume": 11981290.0}, {"date": "2021-04-16", "close": 33.3, "volume": 9581990.0}, {"date": "2021-04-19", "close": 32.439, "volume": 15517470.0}, {"date": "2021-04-20", "close": 31.892, "volume": 14771550.0}, {"date": "2021-04-21", "close": 33.179, "volume": 16977650.0}, {"date": "2021-04-22", "close": 32.508, "volume": 10454600.0}, {"date": "2021-04-23", "close": 33.207, "volume": 11820690.0}, {"date": "2021-04-26", "close": 33.581, "volume": 10394470.0}, {"date": "2021-04-27", "close": 33.049, "volume": 9399160.0}, {"date": "2021-04-28", "close": 32.484, "volume": 9831620.0}, {"date": "2021-04-29", "close": 32.636, "volume": 12951450.0}, {"date": "2021-04-30", "close": 31.535, "volume": 14341410.0}, {"date": "2021-05-03", "close": 31.123, "volume": 14122220.0}, {"date": "2021-05-04", "close": 30.794, "volume": 15923470.0}, {"date": "2021-05-05", "close": 31.192, "volume": 11573280.0}, {"date": "2021-05-06", "close": 31.589, "volume": 9352290.0}, {"date": "2021-05-07", "close": 31.97, "volume": 8483060.0}, {"date": "2021-05-10", "close": 29.99, "volume": 15769390.0}, {"date": "2021-05-11", "close": 30.028, "volume": 9877310.0}, {"date": "2021-05-12", "close": 28.674, "volume": 14003750.0}, {"date": "2021-05-13", "close": 29.676, "volume": 15336830.0}, {"date": "2021-05-14", "close": 30.575, "volume": 15080530.0}, {"date": "2021-05-17", "close": 29.772, "volume": 13527860.0}, {"date": "2021-05-18", "close": 29.392, "volume": 10876640.0}, {"date": "2021-05-19", "close": 30.394, "volume": 13009710.0}, {"date": "2021-05-20", "close": 31.336, "volume": 14498870.0}, {"date": "2021-05-21", "close": 31.014, "volume": 10496530.0}, {"date": "2021-05-24", "close": 31.755, "volume": 12092090.0}, {"date": "2021-05-25", "close": 31.792, "volume": 12583120.0}, {"date": "2021-05-26", "close": 31.739, "volume": 10781160.0}, {"date": "2021-05-27", "close": 31.654, "volume": 11951360.0}, {"date": "2021-05-28", "close": 31.689, "volume": 8854770.0}, {"date": "2021-06-01", "close": 31.573, "volume": 10247470.0}, {"date": "2021-06-02", "close": 31.559, "volume": 8817260.0}, {"date": "2021-06-03", "close": 30.878, "volume": 12430190.0}, {"date": "2021-06-04", "close": 31.699, "volume": 8983660.0}, {"date": "2021-06-07", "close": 31.855, "volume": 10984870.0}, {"date": "2021-06-08", "close": 31.38, "volume": 6150340.0}, {"date": "2021-06-09", "close": 31.416, "volume": 7479750.0}, {"date": "2021-06-10", "close": 31.931, "volume": 6908820.0}, {"date": "2021-06-11", "close": 32.011, "volume": 7703240.0}, {"date": "2021-06-14", "close": 32.521, "volume": 6343490.0}, {"date": "2021-06-15", "close": 32.059, "volume": 7184470.0}, {"date": "2021-06-16", "close": 31.59, "volume": 8562950.0}, {"date": "2021-06-17", "close": 31.842, "volume": 9198260.0}, {"date": "2021-06-18", "close": 30.448, "volume": 19258790.0}, {"date": "2021-06-21", "close": 30.881, "volume": 8823600.0}, {"date": "2021-06-22", "close": 30.862, "volume": 6722510.0}, {"date": "2021-06-23", "close": 31.086, "volume": 6566630.0}, {"date": "2021-06-24", "close": 31.589, "volume": 7308050.0}, {"date": "2021-06-25", "close": 31.626, "volume": 39211980.0}, {"date": "2021-06-28", "close": 32.226, "volume": 8617940.0}, {"date": "2021-06-29", "close": 32.52, "volume": 5448020.0}, {"date": "2021-06-30", "close": 32.421, "volume": 6976250.0}, {"date": "2021-07-01", "close": 31.174, "volume": 14171320.0}, {"date": "2021-07-02", "close": 31.182, "volume": 10531590.0}, {"date": "2021-07-06", "close": 31.125, "volume": 10713790.0}, {"date": "2021-07-07", "close": 30.706, "volume": 9889250.0}, {"date": "2021-07-08", "close": 30.309, "volume": 8960550.0}, {"date": "2021-07-09", "close": 30.876, "volume": 7267120.0}, {"date": "2021-07-12", "close": 31.402, "volume": 8832880.0}, {"date": "2021-07-13", "close": 31.161, "volume": 5683630.0}, {"date": "2021-07-14", "close": 30.912, "volume": 7630670.0}, {"date": "2021-07-15", "close": 30.375, "volume": 9103340.0}, {"date": "2021-07-16", "close": 29.322, "volume": 17944630.0}, {"date": "2021-07-19", "close": 29.433, "volume": 13322340.0}, {"date": "2021-07-20", "close": 30.277, "volume": 12026640.0}, {"date": "2021-07-21", "close": 31.688, "volume": 16077010.0}, {"date": "2021-07-22", "close": 31.436, "volume": 7901770.0}, {"date": "2021-07-23", "close": 32.076, "volume": 7051560.0}, {"date": "2021-07-26", "close": 31.863, "volume": 6551030.0}, {"date": "2021-07-27", "close": 30.9, "volume": 10813630.0}, {"date": "2021-07-28", "close": 31.557, "volume": 6468090.0}, {"date": "2021-07-29", "close": 31.943, "volume": 11191010.0}, {"date": "2021-07-30", "close": 34.816, "volume": 26569750.0}, {"date": "2021-08-02", "close": 34.591, "volume": 11282330.0}, {"date": "2021-08-03", "close": 34.689, "volume": 9253880.0}, {"date": "2021-08-04", "close": 35.38, "volume": 11618550.0}, {"date": "2021-08-05", "close": 35.371, "volume": 7303840.0}, {"date": "2021-08-06", "close": 35.335, "volume": 9083670.0}, {"date": "2021-08-09", "close": 35.152, "volume": 7486850.0}, {"date": "2021-08-10", "close": 34.2, "volume": 14768870.0}, {"date": "2021-08-11", "close": 34.266, "volume": 8323030.0}, {"date": "2021-08-12", "close": 32.851, "volume": 13567350.0}, {"date": "2021-08-13", "close": 32.788, "volume": 5964840.0}, {"date": "2021-08-16", "close": 32.919, "volume": 10735780.0}, {"date": "2021-08-17", "close": 32.245, "volume": 12556000.0}, {"date": "2021-08-18", "close": 31.755, "volume": 11179920.0}, {"date": "2021-08-19", "close": 32.235, "volume": 7299340.0}, {"date": "2021-08-20", "close": 31.997, "volume": 7942820.0}, {"date": "2021-08-23", "close": 32.854, "volume": 12749080.0}, {"date": "2021-08-24", "close": 32.8, "volume": 6214570.0}, {"date": "2021-08-25", "close": 33.402, "volume": 8393620.0}, {"date": "2021-08-26", "close": 33.375, "volume": 4954780.0}, {"date": "2021-08-27", "close": 34.293, "volume": 6926040.0}, {"date": "2021-08-30", "close": 34.211, "volume": 5160730.0}, {"date": "2021-08-31", "close": 33.996, "volume": 10031680.0}, {"date": "2021-09-01", "close": 33.545, "volume": 6681290.0}, {"date": "2021-09-02", "close": 33.771, "volume": 4705950.0}, {"date": "2021-09-03", "close": 34.175, "volume": 4818800.0}, {"date": "2021-09-07", "close": 34.181, "volume": 5702540.0}, {"date": "2021-09-08", "close": 33.675, "volume": 7748160.0}, {"date": "2021-09-09", "close": 34.783, "volume": 12001020.0}, {"date": "2021-09-10", "close": 35.057, "volume": 12413660.0}, {"date": "2021-09-13", "close": 35.56, "volume": 9742580.0}, {"date": "2021-09-14", "close": 35.639, "volume": 13494430.0}, {"date": "2021-09-15", "close": 36.734, "volume": 15662620.0}, {"date": "2021-09-16", "close": 37.202, "volume": 19706720.0}, {"date": "2021-09-17", "close": 36.981, "volume": 21628120.0}, {"date": "2021-09-20", "close": 35.518, "volume": 13123420.0}, {"date": "2021-09-21", "close": 35.658, "volume": 11603970.0}, {"date": "2021-09-22", "close": 36.551, "volume": 7623760.0}, {"date": "2021-09-23", "close": 37.098, "volume": 9482830.0}, {"date": "2021-09-24", "close": 36.953, "volume": 4338790.0}, {"date": "2021-09-27", "close": 36.578, "volume": 8439710.0}, {"date": "2021-09-28", "close": 34.703, "volume": 16206120.0}, {"date": "2021-09-29", "close": 33.53, "volume": 12022860.0}, {"date": "2021-09-30", "close": 33.451, "volume": 9632240.0}, {"date": "2021-10-01", "close": 33.502, "volume": 9046730.0}, {"date": "2021-10-04", "close": 32.907, "volume": 11476340.0}, {"date": "2021-10-05", "close": 33.123, "volume": 7742910.0}, {"date": "2021-10-06", "close": 32.91, "volume": 8210690.0}, {"date": "2021-10-07", "close": 33.01, "volume": 8118900.0}, {"date": "2021-10-08", "close": 32.605, "volume": 6431400.0}, {"date": "2021-10-11", "close": 32.52, "volume": 5287770.0}, {"date": "2021-10-12", "close": 31.955, "volume": 8555570.0}, {"date": "2021-10-13", "close": 32.041, "volume": 6905660.0}, {"date": "2021-10-14", "close": 32.978, "volume": 9591050.0}, {"date": "2021-10-15", "close": 32.91, "volume": 7725400.0}, {"date": "2021-10-18", "close": 32.677, "volume": 13778300.0}, {"date": "2021-10-19", "close": 33.214, "volume": 8205940.0}, {"date": "2021-10-20", "close": 33.103, "volume": 7020200.0}, {"date": "2021-10-21", "close": 33.551, "volume": 8706420.0}, {"date": "2021-10-22", "close": 34.303, "volume": 18564450.0}, {"date": "2021-10-25", "close": 34.323, "volume": 10574650.0}, {"date": "2021-10-26", "close": 34.197, "volume": 8680380.0}, {"date": "2021-10-27", "close": 34.057, "volume": 11961570.0}, {"date": "2021-10-28", "close": 35.534, "volume": 23508050.0}, {"date": "2021-10-29", "close": 37.276, "volume": 16042160.0}, {"date": "2021-11-01", "close": 38.026, "volume": 20494590.0}, {"date": "2021-11-02", "close": 38.875, "volume": 11864060.0}, {"date": "2021-11-03", "close": 39.367, "volume": 12373270.0}, {"date": "2021-11-04", "close": 40.908, "volume": 17037940.0}, {"date": "2021-11-05", "close": 41.673, "volume": 16555370.0}, {"date": "2021-11-08", "close": 41.284, "volume": 12477840.0}, {"date": "2021-11-09", "close": 41.711, "volume": 8379000.0}, {"date": "2021-11-10", "close": 40.435, "volume": 11697840.0}, {"date": "2021-11-11", "close": 41.279, "volume": 6202040.0}, {"date": "2021-11-12", "close": 41.328, "volume": 6274020.0}, {"date": "2021-11-15", "close": 41.306, "volume": 6541760.0}, {"date": "2021-11-16", "close": 42.32, "volume": 11509980.0}, {"date": "2021-11-17", "close": 41.984, "volume": 14766010.0}, {"date": "2021-11-18", "close": 42.324, "volume": 8877200.0}, {"date": "2021-11-19", "close": 42.238, "volume": 7463440.0}, {"date": "2021-11-22", "close": 40.79, "volume": 16047420.0}, {"date": "2021-11-23", "close": 41.198, "volume": 11615990.0}, {"date": "2021-11-24", "close": 41.33, "volume": 7305300.0}, {"date": "2021-11-26", "close": 39.896, "volume": 7563050.0}, {"date": "2021-11-29", "close": 41.384, "volume": 10844880.0}, {"date": "2021-11-30", "close": 40.813, "volume": 15486530.0}, {"date": "2021-12-01", "close": 41.218, "volume": 16372840.0}, {"date": "2021-12-02", "close": 40.253, "volume": 16100030.0}, {"date": "2021-12-03", "close": 40.068, "volume": 13130730.0}, {"date": "2021-12-06", "close": 39.953, "volume": 12843910.0}, {"date": "2021-12-07", "close": 41.915, "volume": 13481300.0}, {"date": "2021-12-08", "close": 42.128, "volume": 9522060.0}, {"date": "2021-12-09", "close": 40.937, "volume": 10916170.0}, {"date": "2021-12-10", "close": 41.069, "volume": 8337880.0}, {"date": "2021-12-13", "close": 39.975, "volume": 11893950.0}, {"date": "2021-12-14", "close": 39.946, "volume": 9933850.0}, {"date": "2021-12-15", "close": 40.991, "volume": 21868540.0}, {"date": "2021-12-16", "close": 39.731, "volume": 23067010.0}, {"date": "2021-12-17", "close": 39.155, "volume": 32291030.0}, {"date": "2021-12-20", "close": 38.55, "volume": 18502030.0}, {"date": "2021-12-21", "close": 40.94, "volume": 22670460.0}, {"date": "2021-12-22", "close": 41.321, "volume": 7196160.0}, {"date": "2021-12-23", "close": 42.076, "volume": 8779660.0}, {"date": "2021-12-27", "close": 44.017, "volume": 13029690.0}, {"date": "2021-12-28", "close": 43.215, "volume": 7519430.0}, {"date": "2021-12-29", "close": 43.508, "volume": 6139330.0}, {"date": "2021-12-30", "close": 42.708, "volume": 6149930.0}, {"date": "2021-12-31", "close": 43.011, "volume": 5250960.0}, {"date": "2022-01-03", "close": 43.509, "volume": 10443380.0}, {"date": "2022-01-04", "close": 43.124, "volume": 9649940.0}, {"date": "2022-01-05", "close": 42.074, "volume": 11740410.0}, {"date": "2022-01-06", "close": 43.222, "volume": 12686960.0}, {"date": "2022-01-07", "close": 41.691, "volume": 11550210.0}, {"date": "2022-01-10", "close": 41.873, "volume": 13411410.0}, {"date": "2022-01-11", "close": 42.561, "volume": 10184740.0}, {"date": "2022-01-12", "close": 43.386, "volume": 12130620.0}, {"date": "2022-01-13", "close": 42.148, "volume": 22904140.0}, {"date": "2022-01-14", "close": 44.5, "volume": 14219940.0}, {"date": "2022-01-18", "close": 41.298, "volume": 17103150.0}, {"date": "2022-01-19", "close": 39.319, "volume": 15114870.0}, {"date": "2022-01-20", "close": 38.328, "volume": 15786040.0}, {"date": "2022-01-21", "close": 37.303, "volume": 19348600.0}, {"date": "2022-01-24", "close": 39.11, "volume": 33109680.0}, {"date": "2022-01-25", "close": 37.011, "volume": 17828460.0}, {"date": "2022-01-26", "close": 38.06, "volume": 23818230.0}, {"date": "2022-01-27", "close": 36.18, "volume": 30781050.0}, {"date": "2022-01-28", "close": 36.665, "volume": 21116510.0}, {"date": "2022-01-31", "close": 38.927, "volume": 22165040.0}, {"date": "2022-02-01", "close": 38.803, "volume": 13576980.0}, {"date": "2022-02-02", "close": 39.546, "volume": 13222530.0}, {"date": "2022-02-03", "close": 37.368, "volume": 18684200.0}, {"date": "2022-02-04", "close": 37.738, "volume": 11292120.0}, {"date": "2022-02-07", "close": 37.56, "volume": 10841080.0}, {"date": "2022-02-08", "close": 38.522, "volume": 19752240.0}, {"date": "2022-02-09", "close": 40.013, "volume": 14608820.0}, {"date": "2022-02-10", "close": 38.971, "volume": 13264850.0}, {"date": "2022-02-11", "close": 36.923, "volume": 16578080.0}, {"date": "2022-02-14", "close": 36.516, "volume": 12641960.0}, {"date": "2022-02-15", "close": 38.75, "volume": 15652620.0}, {"date": "2022-02-16", "close": 38.565, "volume": 16001800.0}, {"date": "2022-02-17", "close": 36.605, "volume": 18218180.0}, {"date": "2022-02-18", "close": 35.83, "volume": 13689280.0}, {"date": "2022-02-22", "close": 35.574, "volume": 16670150.0}, {"date": "2022-02-23", "close": 34.378, "volume": 16368050.0}, {"date": "2022-02-24", "close": 35.789, "volume": 16763610.0}, {"date": "2022-02-25", "close": 35.765, "volume": 15783490.0}, {"date": "2022-02-28", "close": 34.85, "volume": 18830130.0}, {"date": "2022-03-01", "close": 33.679, "volume": 14275460.0}, {"date": "2022-03-02", "close": 34.607, "volume": 12895200.0}, {"date": "2022-03-03", "close": 34.253, "volume": 10285960.0}, {"date": "2022-03-04", "close": 33.21, "volume": 15665670.0}, {"date": "2022-03-07", "close": 31.414, "volume": 16411040.0}, {"date": "2022-03-08", "close": 32.182, "volume": 18051820.0}, {"date": "2022-03-09", "close": 33.956, "volume": 15212530.0}, {"date": "2022-03-10", "close": 32.879, "volume": 15559200.0}, {"date": "2022-03-11", "close": 32.327, "volume": 9588810.0}, {"date": "2022-03-14", "close": 32.0, "volume": 15587230.0}, {"date": "2022-03-15", "close": 33.322, "volume": 13334870.0}, {"date": "2022-03-16", "close": 35.092, "volume": 15495050.0}, {"date": "2022-03-17", "close": 35.261, "volume": 10144510.0}, {"date": "2022-03-18", "close": 36.505, "volume": 29963540.0}, {"date": "2022-03-21", "close": 35.628, "volume": 13332980.0}, {"date": "2022-03-22", "close": 36.103, "volume": 8424590.0}, {"date": "2022-03-23", "close": 34.873, "volume": 11634320.0}, {"date": "2022-03-24", "close": 36.589, "volume": 10668900.0}, {"date": "2022-03-25", "close": 36.644, "volume": 9422530.0}, {"date": "2022-03-28", "close": 37.535, "volume": 10887430.0}, {"date": "2022-03-29", "close": 38.433, "volume": 10619820.0}, {"date": "2022-03-30", "close": 37.382, "volume": 11229710.0}, {"date": "2022-03-31", "close": 36.606, "volume": 13198850.0}, {"date": "2022-04-01", "close": 36.027, "volume": 11830430.0}, {"date": "2022-04-04", "close": 36.705, "volume": 9042120.0}, {"date": "2022-04-05", "close": 34.552, "volume": 16900280.0}, {"date": "2022-04-06", "close": 34.425, "volume": 17808580.0}, {"date": "2022-04-07", "close": 35.308, "volume": 13151330.0}, {"date": "2022-04-08", "close": 34.121, "volume": 15509870.0}, {"date": "2022-04-11", "close": 33.147, "volume": 14840480.0}, {"date": "2022-04-12", "close": 33.025, "volume": 11643450.0}, {"date": "2022-04-13", "close": 33.652, "volume": 11377600.0}, {"date": "2022-04-14", "close": 32.148, "volume": 14863260.0}, {"date": "2022-04-18", "close": 32.787, "volume": 9845710.0}, {"date": "2022-04-19", "close": 33.782, "volume": 13197000.0}, {"date": "2022-04-20", "close": 34.559, "volume": 12951840.0}, {"date": "2022-04-21", "close": 33.599, "volume": 13406250.0}, {"date": "2022-04-22", "close": 32.428, "volume": 14202400.0}, {"date": "2022-04-25", "close": 33.121, "volume": 12599300.0}, {"date": "2022-04-26", "close": 31.476, "volume": 12812400.0}, {"date": "2022-04-27", "close": 31.478, "volume": 10425770.0}, {"date": "2022-04-28", "close": 33.276, "volume": 18335340.0}, {"date": "2022-04-29", "close": 31.926, "volume": 24250120.0}, {"date": "2022-05-02", "close": 32.664, "volume": 15644490.0}, {"date": "2022-05-03", "close": 33.4, "volume": 13261070.0}, {"date": "2022-05-04", "close": 34.938, "volume": 14590060.0}, {"date": "2022-05-05", "close": 33.34, "volume": 18631240.0}, {"date": "2022-05-06", "close": 33.135, "volume": 9677850.0}, {"date": "2022-05-09", "close": 31.887, "volume": 18228780.0}, {"date": "2022-05-10", "close": 32.322, "volume": 14509360.0}, {"date": "2022-05-11", "close": 31.163, "volume": 13200470.0}, {"date": "2022-05-12", "close": 31.56, "volume": 14981630.0}, {"date": "2022-05-13", "close": 33.642, "volume": 19822970.0}, {"date": "2022-05-16", "close": 33.054, "volume": 9371780.0}, {"date": "2022-05-17", "close": 35.151, "volume": 16574050.0}, {"date": "2022-05-18", "close": 33.385, "volume": 16686290.0}, {"date": "2022-05-19", "close": 33.852, "volume": 14507890.0}, {"date": "2022-05-20", "close": 33.548, "volume": 19969530.0}, {"date": "2022-05-23", "close": 34.118, "volume": 10859000.0}, {"date": "2022-05-24", "close": 33.009, "volume": 13082500.0}, {"date": "2022-05-25", "close": 33.798, "volume": 11664790.0}, {"date": "2022-05-26", "close": 35.328, "volume": 14350480.0}, {"date": "2022-05-27", "close": 37.127, "volume": 14562000.0}, {"date": "2022-05-31", "close": 36.485, "volume": 15926590.0}, {"date": "2022-06-01", "close": 35.699, "volume": 11100930.0}, {"date": "2022-06-02", "close": 37.177, "volume": 11614570.0}, {"date": "2022-06-03", "close": 36.244, "volume": 7999310.0}, {"date": "2022-06-06", "close": 36.247, "volume": 5823060.0}, {"date": "2022-06-07", "close": 36.722, "volume": 6759460.0}, {"date": "2022-06-08", "close": 36.148, "volume": 8918760.0}, {"date": "2022-06-09", "close": 34.958, "volume": 9088420.0}, {"date": "2022-06-10", "close": 33.366, "volume": 12273420.0}, {"date": "2022-06-13", "close": 31.388, "volume": 19041710.0}, {"date": "2022-06-14", "close": 31.647, "volume": 11702990.0}, {"date": "2022-06-15", "close": 32.379, "volume": 12146940.0}, {"date": "2022-06-16", "close": 31.04, "volume": 22115800.0}, {"date": "2022-06-17", "close": 31.193, "volume": 30720520.0}, {"date": "2022-06-21", "close": 32.722, "volume": 13703430.0}, {"date": "2022-06-22", "close": 32.444, "volume": 10771960.0}, {"date": "2022-06-23", "close": 32.066, "volume": 13302610.0}, {"date": "2022-06-24", "close": 33.95, "volume": 19244810.0}, {"date": "2022-06-27", "close": 33.859, "volume": 13699360.0}, {"date": "2022-06-28", "close": 33.009, "volume": 12830870.0}, {"date": "2022-06-29", "close": 32.057, "volume": 12261120.0}, {"date": "2022-06-30", "close": 31.908, "volume": 13025910.0}, {"date": "2022-07-01", "close": 29.626, "volume": 23236000.0}, {"date": "2022-07-05", "close": 29.556, "volume": 22226360.0}, {"date": "2022-07-06", "close": 29.3, "volume": 22012100.0}, {"date": "2022-07-07", "close": 31.417, "volume": 18870080.0}, {"date": "2022-07-08", "close": 31.684, "volume": 10070020.0}, {"date": "2022-07-11", "close": 31.317, "volume": 13845410.0}, {"date": "2022-07-12", "close": 31.378, "volume": 10784250.0}, {"date": "2022-07-13", "close": 31.312, "volume": 10559570.0}, {"date": "2022-07-14", "close": 31.909, "volume": 16288960.0}, {"date": "2022-07-15", "close": 32.623, "volume": 12384950.0}, {"date": "2022-07-18", "close": 32.949, "volume": 16831420.0}, {"date": "2022-07-19", "close": 34.558, "volume": 20447850.0}, {"date": "2022-07-20", "close": 35.645, "volume": 16892240.0}, {"date": "2022-07-21", "close": 36.054, "volume": 12439920.0}, {"date": "2022-07-22", "close": 35.402, "volume": 14683260.0}, {"date": "2022-07-25", "close": 35.06, "volume": 9864580.0}, {"date": "2022-07-26", "close": 34.591, "volume": 8359160.0}, {"date": "2022-07-27", "close": 36.114, "volume": 13182230.0}, {"date": "2022-07-28", "close": 36.998, "volume": 13152020.0}, {"date": "2022-07-29", "close": 38.354, "volume": 18269920.0}, {"date": "2022-08-01", "close": 38.564, "volume": 10293840.0}, {"date": "2022-08-02", "close": 38.269, "volume": 12059780.0}, {"date": "2022-08-03", "close": 39.593, "volume": 13546410.0}, {"date": "2022-08-04", "close": 39.74, "volume": 11563570.0}, {"date": "2022-08-05", "close": 39.574, "volume": 12138160.0}, {"date": "2022-08-08", "close": 38.768, "volume": 16001310.0}, {"date": "2022-08-09", "close": 35.832, "volume": 31946050.0}, {"date": "2022-08-10", "close": 37.451, "volume": 17555170.0}, {"date": "2022-08-11", "close": 37.275, "volume": 13238320.0}, {"date": "2022-08-12", "close": 38.12, "volume": 11371170.0}, {"date": "2022-08-15", "close": 38.432, "volume": 13035740.0}, {"date": "2022-08-16", "close": 38.073, "volume": 8726600.0}, {"date": "2022-08-17", "close": 37.509, "volume": 11983930.0}, {"date": "2022-08-18", "close": 38.202, "volume": 11193240.0}, {"date": "2022-08-19", "close": 37.181, "volume": 12573440.0}, {"date": "2022-08-22", "close": 35.98, "volume": 13389060.0}, {"date": "2022-08-23", "close": 36.245, "volume": 8602950.0}, {"date": "2022-08-24", "close": 36.267, "volume": 9386390.0}, {"date": "2022-08-25", "close": 37.672, "volume": 12853170.0}, {"date": "2022-08-26", "close": 35.918, "volume": 16043580.0}, {"date": "2022-08-29", "close": 35.338, "volume": 13198840.0}, {"date": "2022-08-30", "close": 34.714, "volume": 14167570.0}, {"date": "2022-08-31", "close": 34.413, "volume": 15648400.0}, {"date": "2022-09-01", "close": 33.711, "volume": 18704240.0}, {"date": "2022-09-02", "close": 33.525, "volume": 13008200.0}, {"date": "2022-09-06", "close": 33.058, "volume": 14028420.0}, {"date": "2022-09-07", "close": 33.782, "volume": 16048720.0}, {"date": "2022-09-08", "close": 35.109, "volume": 22582650.0}, {"date": "2022-09-09", "close": 35.867, "volume": 16554310.0}, {"date": "2022-09-12", "close": 35.747, "volume": 11413390.0}, {"date": "2022-09-13", "close": 34.068, "volume": 23265800.0}, {"date": "2022-09-14", "close": 34.661, "volume": 18030100.0}, {"date": "2022-09-15", "close": 33.736, "volume": 15776410.0}, {"date": "2022-09-16", "close": 33.553, "volume": 42192600.0}, {"date": "2022-09-19", "close": 33.435, "volume": 14174770.0}, {"date": "2022-09-20", "close": 32.99, "volume": 11625440.0}, {"date": "2022-09-21", "close": 32.286, "volume": 18009320.0}, {"date": "2022-09-22", "close": 31.307, "volume": 22905010.0}, {"date": "2022-09-23", "close": 30.76, "volume": 18399080.0}, {"date": "2022-09-26", "close": 30.357, "volume": 14764000.0}, {"date": "2022-09-27", "close": 30.838, "volume": 13645110.0}, {"date": "2022-09-28", "close": 31.569, "volume": 16933060.0}, {"date": "2022-09-29", "close": 31.071, "volume": 17850220.0}, {"date": "2022-09-30", "close": 30.263, "volume": 16414330.0}, {"date": "2022-10-03", "close": 31.653, "volume": 18693210.0}, {"date": "2022-10-04", "close": 32.729, "volume": 15494650.0}, {"date": "2022-10-05", "close": 32.905, "volume": 13490400.0}, {"date": "2022-10-06", "close": 32.749, "volume": 13176820.0}, {"date": "2022-10-07", "close": 31.416, "volume": 21945150.0}, {"date": "2022-10-10", "close": 29.934, "volume": 20970330.0}, {"date": "2022-10-11", "close": 28.092, "volume": 35611630.0}, {"date": "2022-10-12", "close": 27.481, "volume": 24274490.0}, {"date": "2022-10-13", "close": 27.854, "volume": 45888610.0}, {"date": "2022-10-14", "close": 26.37, "volume": 23460870.0}, {"date": "2022-10-17", "close": 26.322, "volume": 25572720.0}, {"date": "2022-10-18", "close": 26.876, "volume": 17635930.0}, {"date": "2022-10-19", "close": 27.196, "volume": 19912280.0}, {"date": "2022-10-20", "close": 27.701, "volume": 19423690.0}, {"date": "2022-10-21", "close": 29.063, "volume": 20677370.0}, {"date": "2022-10-24", "close": 29.539, "volume": 13691050.0}, {"date": "2022-10-25", "close": 30.487, "volume": 17749940.0}, {"date": "2022-10-26", "close": 30.64, "volume": 19602020.0}, {"date": "2022-10-27", "close": 30.891, "volume": 22986790.0}, {"date": "2022-10-28", "close": 32.15, "volume": 28801560.0}, {"date": "2022-10-31", "close": 31.645, "volume": 13643480.0}, {"date": "2022-11-01", "close": 32.118, "volume": 16670170.0}, {"date": "2022-11-02", "close": 31.242, "volume": 18468000.0}, {"date": "2022-11-03", "close": 31.444, "volume": 17118260.0}, {"date": "2022-11-04", "close": 32.803, "volume": 18758420.0}, {"date": "2022-11-07", "close": 33.717, "volume": 19555700.0}, {"date": "2022-11-08", "close": 34.213, "volume": 14855370.0}, {"date": "2022-11-09", "close": 33.752, "volume": 14709880.0}, {"date": "2022-11-10", "close": 36.825, "volume": 27343360.0}, {"date": "2022-11-11", "close": 38.021, "volume": 16653110.0}, {"date": "2022-11-14", "close": 37.791, "volume": 12634400.0}, {"date": "2022-11-15", "close": 38.555, "volume": 17428900.0}, {"date": "2022-11-16", "close": 37.042, "volume": 24558170.0}, {"date": "2022-11-17", "close": 37.599, "volume": 9879240.0}, {"date": "2022-11-18", "close": 37.634, "volume": 11216270.0}, {"date": "2022-11-21", "close": 37.211, "volume": 10826970.0}, {"date": "2022-11-22", "close": 38.218, "volume": 13804400.0}, {"date": "2022-11-23", "close": 38.563, "volume": 14009680.0}, {"date": "2022-11-25", "close": 38.002, "volume": 6243640.0}, {"date": "2022-11-28", "close": 37.493, "volume": 14136280.0}, {"date": "2022-11-29", "close": 37.433, "volume": 8132190.0}, {"date": "2022-11-30", "close": 39.315, "volume": 27951710.0}, {"date": "2022-12-01", "close": 39.073, "volume": 18380340.0}, {"date": "2022-12-02", "close": 38.956, "volume": 9214150.0}, {"date": "2022-12-05", "close": 38.857, "volume": 12363880.0}, {"date": "2022-12-06", "close": 38.324, "volume": 11712690.0}, {"date": "2022-12-07", "close": 38.809, "volume": 8281760.0}, {"date": "2022-12-08", "close": 39.592, "volume": 11299510.0}, {"date": "2022-12-09", "close": 39.341, "volume": 13804260.0}, {"date": "2022-12-12", "close": 40.091, "volume": 15557750.0}, {"date": "2022-12-13", "close": 40.903, "volume": 22218890.0}, {"date": "2022-12-14", "close": 40.621, "volume": 15569790.0}, {"date": "2022-12-15", "close": 38.475, "volume": 20916070.0}, {"date": "2022-12-16", "close": 38.554, "volume": 23608590.0}, {"date": "2022-12-19", "close": 38.366, "volume": 11228260.0}, {"date": "2022-12-20", "close": 38.591, "volume": 9034360.0}, {"date": "2022-12-21", "close": 39.678, "volume": 11249630.0}, {"date": "2022-12-22", "close": 37.385, "volume": 20758210.0}, {"date": "2022-12-23", "close": 37.739, "volume": 8919890.0}, {"date": "2022-12-27", "close": 37.11, "volume": 9888640.0}, {"date": "2022-12-28", "close": 36.776, "volume": 6105820.0}, {"date": "2022-12-29", "close": 37.986, "volume": 7871970.0}, {"date": "2022-12-30", "close": 37.703, "volume": 6693840.0}, {"date": "2023-01-03", "close": 37.655, "volume": 7640640.0}, {"date": "2023-01-04", "close": 38.023, "volume": 11877260.0}, {"date": "2023-01-05", "close": 37.347, "volume": 9249440.0}, {"date": "2023-01-06", "close": 39.759, "volume": 14234440.0}, {"date": "2023-01-09", "close": 40.833, "volume": 19554000.0}, {"date": "2023-01-10", "close": 41.627, "volume": 9790440.0}, {"date": "2023-01-11", "close": 41.915, "volume": 12307890.0}, {"date": "2023-01-12", "close": 41.907, "volume": 15053360.0}, {"date": "2023-01-13", "close": 42.004, "volume": 16154470.0}, {"date": "2023-01-17", "close": 41.595, "volume": 10461620.0}, {"date": "2023-01-18", "close": 41.506, "volume": 11840500.0}, {"date": "2023-01-19", "close": 40.21, "volume": 14098690.0}, {"date": "2023-01-20", "close": 41.385, "volume": 9233640.0}, {"date": "2023-01-23", "close": 42.558, "volume": 14594320.0}, {"date": "2023-01-24", "close": 42.314, "volume": 8527220.0}, {"date": "2023-01-25", "close": 42.262, "volume": 12762520.0}, {"date": "2023-01-26", "close": 42.876, "volume": 16462990.0}, {"date": "2023-01-27", "close": 39.937, "volume": 23854500.0}, {"date": "2023-01-30", "close": 38.768, "volume": 14461490.0}, {"date": "2023-01-31", "close": 39.248, "volume": 11133100.0}, {"date": "2023-02-01", "close": 40.977, "volume": 17277680.0}, {"date": "2023-02-02", "close": 41.426, "volume": 13430680.0}, {"date": "2023-02-03", "close": 40.827, "volume": 10805360.0}, {"date": "2023-02-06", "close": 40.559, "volume": 8555020.0}, {"date": "2023-02-07", "close": 41.683, "volume": 14353450.0}, {"date": "2023-02-08", "close": 40.454, "volume": 9376930.0}, {"date": "2023-02-09", "close": 40.374, "volume": 12318050.0}, {"date": "2023-02-10", "close": 39.568, "volume": 9107080.0}, {"date": "2023-02-13", "close": 40.27, "volume": 12507660.0}, {"date": "2023-02-14", "close": 40.233, "volume": 13531800.0}, {"date": "2023-02-15", "close": 40.446, "volume": 9404700.0}, {"date": "2023-02-16", "close": 39.283, "volume": 13345740.0}, {"date": "2023-02-17", "close": 38.792, "volume": 9912080.0}, {"date": "2023-02-21", "close": 37.834, "volume": 11609700.0}, {"date": "2023-02-22", "close": 37.775, "volume": 8845160.0}, {"date": "2023-02-23", "close": 38.837, "volume": 11211320.0}, {"date": "2023-02-24", "close": 37.985, "volume": 7264070.0}, {"date": "2023-02-27", "close": 37.909, "volume": 7563370.0}, {"date": "2023-02-28", "close": 37.938, "volume": 11899910.0}, {"date": "2023-03-01", "close": 37.834, "volume": 7317020.0}, {"date": "2023-03-02", "close": 37.831, "volume": 8646430.0}, {"date": "2023-03-03", "close": 38.153, "volume": 7829500.0}, {"date": "2023-03-06", "close": 37.967, "volume": 7733040.0}, {"date": "2023-03-07", "close": 37.54, "volume": 6933920.0}, {"date": "2023-03-08", "close": 38.741, "volume": 9624300.0}, {"date": "2023-03-09", "close": 37.847, "volume": 9598260.0}, {"date": "2023-03-10", "close": 36.751, "volume": 11425660.0}, {"date": "2023-03-13", "close": 36.482, "volume": 12465520.0}, {"date": "2023-03-14", "close": 37.902, "volume": 13628530.0}, {"date": "2023-03-15", "close": 37.031, "volume": 10133840.0}, {"date": "2023-03-16", "close": 38.99, "volume": 13561600.0}, {"date": "2023-03-17", "close": 38.775, "volume": 30337280.0}, {"date": "2023-03-20", "close": 38.994, "volume": 8759590.0}, {"date": "2023-03-21", "close": 38.506, "volume": 7642690.0}, {"date": "2023-03-22", "close": 38.186, "volume": 8863770.0}, {"date": "2023-03-23", "close": 38.881, "volume": 12196160.0}, {"date": "2023-03-24", "close": 37.507, "volume": 13757560.0}, {"date": "2023-03-27", "close": 37.402, "volume": 7688180.0}, {"date": "2023-03-28", "close": 37.101, "volume": 9264720.0}, {"date": "2023-03-29", "close": 38.515, "volume": 12840360.0}, {"date": "2023-03-30", "close": 39.603, "volume": 9837370.0}, {"date": "2023-03-31", "close": 39.917, "volume": 10555180.0}, {"date": "2023-04-03", "close": 39.899, "volume": 7878680.0}, {"date": "2023-04-04", "close": 39.285, "volume": 8515650.0}, {"date": "2023-04-05", "close": 38.161, "volume": 9856270.0}, {"date": "2023-04-06", "close": 37.466, "volume": 7468070.0}, {"date": "2023-04-10", "close": 38.267, "volume": 10089370.0}, {"date": "2023-04-11", "close": 37.791, "volume": 9915700.0}, {"date": "2023-04-12", "close": 37.014, "volume": 8117600.0}, {"date": "2023-04-13", "close": 37.439, "volume": 8169300.0}, {"date": "2023-04-14", "close": 37.504, "volume": 7867880.0}, {"date": "2023-04-17", "close": 37.211, "volume": 10270480.0}, {"date": "2023-04-18", "close": 37.121, "volume": 8810980.0}, {"date": "2023-04-19", "close": 36.126, "volume": 12185540.0}, {"date": "2023-04-20", "close": 37.571, "volume": 16651550.0}, {"date": "2023-04-21", "close": 37.197, "volume": 9182450.0}, {"date": "2023-04-24", "close": 37.232, "volume": 6028170.0}, {"date": "2023-04-25", "close": 35.775, "volume": 12927890.0}, {"date": "2023-04-26", "close": 35.736, "volume": 12745520.0}, {"date": "2023-04-27", "close": 38.464, "volume": 21296940.0}, {"date": "2023-04-28", "close": 38.654, "volume": 13267420.0}, {"date": "2023-05-01", "close": 38.443, "volume": 6913680.0}, {"date": "2023-05-02", "close": 37.845, "volume": 8398710.0}, {"date": "2023-05-03", "close": 37.817, "volume": 7194890.0}, {"date": "2023-05-04", "close": 37.323, "volume": 7244680.0}, {"date": "2023-05-05", "close": 38.566, "volume": 8930680.0}, {"date": "2023-05-08", "close": 38.352, "volume": 6877030.0}, {"date": "2023-05-09", "close": 37.575, "volume": 7991100.0}, {"date": "2023-05-10", "close": 38.638, "volume": 8812740.0}, {"date": "2023-05-11", "close": 38.654, "volume": 7442840.0}, {"date": "2023-05-12", "close": 38.697, "volume": 6867360.0}, {"date": "2023-05-15", "close": 40.41, "volume": 12049360.0}, {"date": "2023-05-16", "close": 40.881, "volume": 12782290.0}, {"date": "2023-05-17", "close": 41.683, "volume": 11706430.0}, {"date": "2023-05-18", "close": 42.857, "volume": 11879280.0}, {"date": "2023-05-19", "close": 42.364, "volume": 10646190.0}, {"date": "2023-05-22", "close": 42.081, "volume": 6858160.0}, {"date": "2023-05-23", "close": 41.469, "volume": 7530960.0}, {"date": "2023-05-24", "close": 40.89, "volume": 8884150.0}, {"date": "2023-05-25", "close": 43.425, "volume": 16262740.0}, {"date": "2023-05-26", "close": 46.119, "volume": 21636220.0}, {"date": "2023-05-30", "close": 45.873, "volume": 12330790.0}, {"date": "2023-05-31", "close": 44.299, "volume": 17438540.0}, {"date": "2023-06-01", "close": 45.253, "volume": 12665510.0}, {"date": "2023-06-02", "close": 45.806, "volume": 12067910.0}, {"date": "2023-06-05", "close": 45.805, "volume": 10095860.0}, {"date": "2023-06-06", "close": 46.1, "volume": 11314400.0}, {"date": "2023-06-07", "close": 46.376, "volume": 10865200.0}, {"date": "2023-06-08", "close": 47.386, "volume": 9509210.0}, {"date": "2023-06-09", "close": 46.565, "volume": 10655410.0}, {"date": "2023-06-12", "close": 47.543, "volume": 11938740.0}, {"date": "2023-06-13", "close": 47.989, "volume": 7529930.0}, {"date": "2023-06-14", "close": 48.054, "volume": 9137410.0}, {"date": "2023-06-15", "close": 47.258, "volume": 10381630.0}, {"date": "2023-06-16", "close": 46.489, "volume": 20120630.0}, {"date": "2023-06-20", "close": 46.445, "volume": 8220240.0}, {"date": "2023-06-21", "close": 45.643, "volume": 8765480.0}, {"date": "2023-06-22", "close": 46.738, "volume": 7497830.0}, {"date": "2023-06-23", "close": 45.695, "volume": 8293500.0}, {"date": "2023-06-26", "close": 45.855, "volume": 6152770.0}, {"date": "2023-06-27", "close": 47.693, "volume": 8638070.0}, {"date": "2023-06-28", "close": 47.443, "volume": 7306360.0}, {"date": "2023-06-29", "close": 47.723, "volume": 5888400.0}, {"date": "2023-06-30", "close": 48.502, "volume": 9094640.0}, {"date": "2023-07-03", "close": 48.482, "volume": 4243910.0}, {"date": "2023-07-05", "close": 46.791, "volume": 11191160.0}, {"date": "2023-07-06", "close": 46.154, "volume": 12463820.0}, {"date": "2023-07-07", "close": 45.583, "volume": 9266680.0}, {"date": "2023-07-10", "close": 46.766, "volume": 9356840.0}, {"date": "2023-07-11", "close": 45.948, "volume": 6871240.0}, {"date": "2023-07-12", "close": 46.607, "volume": 8745730.0}, {"date": "2023-07-13", "close": 47.582, "volume": 8031070.0}, {"date": "2023-07-14", "close": 47.479, "volume": 8285170.0}, {"date": "2023-07-17", "close": 49.038, "volume": 8161990.0}, {"date": "2023-07-18", "close": 48.406, "volume": 8589630.0}, {"date": "2023-07-19", "close": 47.059, "volume": 11372540.0}, {"date": "2023-07-20", "close": 45.01, "volume": 18138660.0}, {"date": "2023-07-21", "close": 45.856, "volume": 26132010.0}, {"date": "2023-07-24", "close": 46.098, "volume": 7408050.0}, {"date": "2023-07-25", "close": 46.611, "volume": 7884130.0}, {"date": "2023-07-26", "close": 45.785, "volume": 8471030.0}, {"date": "2023-07-27", "close": 48.235, "volume": 19512110.0}, {"date": "2023-07-28", "close": 51.101, "volume": 20201770.0}, {"date": "2023-07-31", "close": 51.395, "volume": 10931090.0}, {"date": "2023-08-01", "close": 51.428, "volume": 8598530.0}, {"date": "2023-08-02", "close": 49.957, "volume": 13639270.0}, {"date": "2023-08-03", "close": 50.233, "volume": 8704800.0}, {"date": "2023-08-04", "close": 49.647, "volume": 7272220.0}, {"date": "2023-08-07", "close": 50.644, "volume": 7568130.0}, {"date": "2023-08-08", "close": 49.864, "volume": 11131470.0}, {"date": "2023-08-09", "close": 49.446, "volume": 8257700.0}, {"date": "2023-08-10", "close": 49.629, "volume": 9420340.0}, {"date": "2023-08-11", "close": 47.898, "volume": 8686890.0}, {"date": "2023-08-14", "close": 49.089, "volume": 12077500.0}, {"date": "2023-08-15", "close": 48.353, "volume": 6548870.0}, {"date": "2023-08-16", "close": 47.4, "volume": 8032120.0}, {"date": "2023-08-17", "close": 47.295, "volume": 8433090.0}, {"date": "2023-08-18", "close": 47.796, "volume": 7663400.0}, {"date": "2023-08-21", "close": 49.071, "volume": 8432080.0}, {"date": "2023-08-22", "close": 48.672, "volume": 5923780.0}, {"date": "2023-08-23", "close": 49.432, "volume": 8202780.0}, {"date": "2023-08-24", "close": 47.64, "volume": 12457690.0}, {"date": "2023-08-25", "close": 48.173, "volume": 11046440.0}, {"date": "2023-08-28", "close": 48.649, "volume": 5984010.0}, {"date": "2023-08-29", "close": 49.788, "volume": 8318060.0}, {"date": "2023-08-30", "close": 49.83, "volume": 6581990.0}, {"date": "2023-08-31", "close": 50.187, "volume": 9149940.0}, {"date": "2023-09-01", "close": 50.702, "volume": 6572060.0}, {"date": "2023-09-05", "close": 51.255, "volume": 7809260.0}, {"date": "2023-09-06", "close": 51.347, "volume": 7145710.0}, {"date": "2023-09-07", "close": 49.718, "volume": 12698900.0}, {"date": "2023-09-08", "close": 49.773, "volume": 8689740.0}, {"date": "2023-09-11", "close": 49.416, "volume": 9011430.0}, {"date": "2023-09-12", "close": 48.58, "volume": 8055450.0}, {"date": "2023-09-13", "close": 48.36, "volume": 8373850.0}, {"date": "2023-09-14", "close": 47.99, "volume": 8993770.0}, {"date": "2023-09-15", "close": 45.422, "volume": 28315370.0}, {"date": "2023-09-18", "close": 45.651, "volume": 11784380.0}, {"date": "2023-09-19", "close": 45.731, "volume": 6635340.0}, {"date": "2023-09-20", "close": 45.218, "volume": 7117800.0}, {"date": "2023-09-21", "close": 44.692, "volume": 10550940.0}, {"date": "2023-09-22", "close": 45.182, "volume": 8008400.0}, {"date": "2023-09-25", "close": 45.539, "volume": 6305280.0}, {"date": "2023-09-26", "close": 44.516, "volume": 10081730.0}, {"date": "2023-09-27", "close": 44.556, "volume": 10596440.0}, {"date": "2023-09-28", "close": 45.809, "volume": 8518520.0}, {"date": "2023-09-29", "close": 45.866, "volume": 8154860.0}, {"date": "2023-10-02", "close": 46.063, "volume": 7165000.0}, {"date": "2023-10-03", "close": 45.184, "volume": 7588400.0}, {"date": "2023-10-04", "close": 46.105, "volume": 7483720.0}, {"date": "2023-10-05", "close": 46.108, "volume": 8819370.0}, {"date": "2023-10-06", "close": 46.805, "volume": 9959070.0}, {"date": "2023-10-09", "close": 46.677, "volume": 6346570.0}, {"date": "2023-10-10", "close": 47.414, "volume": 8394210.0}, {"date": "2023-10-11", "close": 48.263, "volume": 9129660.0}, {"date": "2023-10-12", "close": 50.111, "volume": 14288410.0}, {"date": "2023-10-13", "close": 48.681, "volume": 11572820.0}, {"date": "2023-10-16", "close": 49.121, "volume": 8060320.0}, {"date": "2023-10-17", "close": 48.635, "volume": 7775270.0}, {"date": "2023-10-18", "close": 47.94, "volume": 8004430.0}, {"date": "2023-10-19", "close": 46.505, "volume": 12454310.0}, {"date": "2023-10-20", "close": 46.244, "volume": 9145990.0}, {"date": "2023-10-23", "close": 46.256, "volume": 6201470.0}, {"date": "2023-10-24", "close": 47.026, "volume": 8556520.0}, {"date": "2023-10-25", "close": 45.484, "volume": 15150630.0}, {"date": "2023-10-26", "close": 45.824, "volume": 15890770.0}, {"date": "2023-10-27", "close": 45.793, "volume": 7462590.0}, {"date": "2023-10-30", "close": 45.954, "volume": 6879710.0}, {"date": "2023-10-31", "close": 46.97, "volume": 13153470.0}, {"date": "2023-11-01", "close": 47.653, "volume": 12390900.0}, {"date": "2023-11-02", "close": 48.934, "volume": 12548360.0}, {"date": "2023-11-03", "close": 49.962, "volume": 7608760.0}, {"date": "2023-11-06", "close": 49.886, "volume": 7059850.0}, {"date": "2023-11-07", "close": 50.312, "volume": 6114330.0}, {"date": "2023-11-08", "close": 51.116, "volume": 8814190.0}, {"date": "2023-11-09", "close": 50.639, "volume": 10197970.0}, {"date": "2023-11-10", "close": 53.425, "volume": 12951790.0}, {"date": "2023-11-13", "close": 52.825, "volume": 10451840.0}, {"date": "2023-11-14", "close": 54.544, "volume": 11304840.0}, {"date": "2023-11-15", "close": 54.54, "volume": 8814470.0}, {"date": "2023-11-16", "close": 54.539, "volume": 11937660.0}, {"date": "2023-11-17", "close": 54.454, "volume": 13156240.0}, {"date": "2023-11-20", "close": 55.775, "volume": 8175650.0}, {"date": "2023-11-21", "close": 55.069, "volume": 9104170.0}, {"date": "2023-11-22", "close": 55.417, "volume": 5944330.0}, {"date": "2023-11-24", "close": 55.564, "volume": 3064660.0}, {"date": "2023-11-27", "close": 55.695, "volume": 5885410.0}, {"date": "2023-11-28", "close": 54.714, "volume": 9656760.0}, {"date": "2023-11-29", "close": 54.407, "volume": 12774710.0}, {"date": "2023-11-30", "close": 54.462, "volume": 22085400.0}, {"date": "2023-12-01", "close": 54.9, "volume": 6198730.0}, {"date": "2023-12-04", "close": 53.959, "volume": 8893580.0}, {"date": "2023-12-05", "close": 53.723, "volume": 5789330.0}, {"date": "2023-12-06", "close": 52.861, "volume": 7667040.0}, {"date": "2023-12-07", "close": 54.123, "volume": 6795230.0}, {"date": "2023-12-08", "close": 53.443, "volume": 10383370.0}, {"date": "2023-12-11", "close": 55.921, "volume": 11347410.0}, {"date": "2023-12-12", "close": 56.105, "volume": 8718020.0}, {"date": "2023-12-13", "close": 57.07, "volume": 7838330.0}, {"date": "2023-12-14", "close": 58.242, "volume": 14991980.0}, {"date": "2023-12-15", "close": 58.513, "volume": 13876990.0}, {"date": "2023-12-18", "close": 57.673, "volume": 9285680.0}, {"date": "2023-12-19", "close": 57.811, "volume": 8779690.0}, {"date": "2023-12-20", "close": 56.33, "volume": 10361820.0}, {"date": "2023-12-21", "close": 58.045, "volume": 6404000.0}, {"date": "2023-12-22", "close": 58.265, "volume": 4097920.0}, {"date": "2023-12-26", "close": 59.137, "volume": 6546930.0}, {"date": "2023-12-27", "close": 59.147, "volume": 5869350.0}, {"date": "2023-12-28", "close": 58.627, "volume": 5141060.0}, {"date": "2023-12-29", "close": 58.13, "volume": 5129060.0}, {"date": "2024-01-02", "close": 56.039, "volume": 9674750.0}, {"date": "2024-01-03", "close": 55.259, "volume": 8191220.0}, {"date": "2024-01-04", "close": 54.644, "volume": 8599280.0}, {"date": "2024-01-05", "close": 54.431, "volume": 7670010.0}, {"date": "2024-01-08", "close": 56.236, "volume": 12681370.0}, {"date": "2024-01-09", "close": 55.634, "volume": 8102940.0}, {"date": "2024-01-10", "close": 55.609, "volume": 7935500.0}, {"date": "2024-01-11", "close": 56.214, "volume": 6506600.0}, {"date": "2024-01-12", "close": 56.061, "volume": 6174310.0}, {"date": "2024-01-16", "close": 56.681, "volume": 9621930.0}, {"date": "2024-01-17", "close": 56.25, "volume": 7410650.0}, {"date": "2024-01-18", "close": 59.0, "volume": 14452820.0}, {"date": "2024-01-19", "close": 61.299, "volume": 13351330.0}, {"date": "2024-01-22", "close": 62.31, "volume": 9675500.0}, {"date": "2024-01-23", "close": 61.933, "volume": 8956960.0}, {"date": "2024-01-24", "close": 63.845, "volume": 10836490.0}, {"date": "2024-01-25", "close": 64.169, "volume": 17168100.0}, {"date": "2024-01-26", "close": 59.937, "volume": 21953750.0}, {"date": "2024-01-29", "close": 60.008, "volume": 10605550.0}, {"date": "2024-01-30", "close": 59.535, "volume": 10364870.0}, {"date": "2024-01-31", "close": 59.404, "volume": 10813580.0}, {"date": "2024-02-01", "close": 59.91, "volume": 8900760.0}, {"date": "2024-02-02", "close": 60.432, "volume": 8543640.0}, {"date": "2024-02-05", "close": 61.488, "volume": 9029750.0}, {"date": "2024-02-06", "close": 60.162, "volume": 10277680.0}, {"date": "2024-02-07", "close": 60.89, "volume": 8578500.0}, {"date": "2024-02-08", "close": 61.849, "volume": 7332030.0}, {"date": "2024-02-09", "close": 64.98, "volume": 12463840.0}, {"date": "2024-02-12", "close": 64.805, "volume": 12333240.0}, {"date": "2024-02-13", "close": 64.107, "volume": 14996340.0}, {"date": "2024-02-14", "close": 65.384, "volume": 11750030.0}, {"date": "2024-02-15", "close": 65.238, "volume": 10256400.0}, {"date": "2024-02-16", "close": 66.135, "volume": 10604030.0}, {"date": "2024-02-20", "close": 65.177, "volume": 12627620.0}, {"date": "2024-02-21", "close": 65.192, "volume": 7461490.0}, {"date": "2024-02-22", "close": 68.377, "volume": 10777750.0}, {"date": "2024-02-23", "close": 66.882, "volume": 5979820.0}, {"date": "2024-02-26", "close": 68.382, "volume": 6498150.0}, {"date": "2024-02-27", "close": 67.758, "volume": 7174880.0}, {"date": "2024-02-28", "close": 67.3, "volume": 6227490.0}, {"date": "2024-02-29", "close": 68.23, "volume": 9988550.0}, {"date": "2024-03-01", "close": 71.757, "volume": 11248950.0}, {"date": "2024-03-04", "close": 71.781, "volume": 7513610.0}, {"date": "2024-03-05", "close": 70.587, "volume": 11075190.0}, {"date": "2024-03-06", "close": 71.546, "volume": 10636890.0}, {"date": "2024-03-07", "close": 72.326, "volume": 10591170.0}, {"date": "2024-03-08", "close": 69.921, "volume": 11219480.0}, {"date": "2024-03-11", "close": 68.538, "volume": 10377280.0}, {"date": "2024-03-12", "close": 69.84, "volume": 8755700.0}, {"date": "2024-03-13", "close": 68.871, "volume": 11554870.0}, {"date": "2024-03-14", "close": 69.233, "volume": 9343290.0}, {"date": "2024-03-15", "close": 68.39, "volume": 16694720.0}, {"date": "2024-03-18", "close": 69.07, "volume": 7980870.0}, {"date": "2024-03-19", "close": 68.106, "volume": 8886500.0}, {"date": "2024-03-20", "close": 69.595, "volume": 9043670.0}, {"date": "2024-03-21", "close": 71.313, "volume": 7581680.0}, {"date": "2024-03-22", "close": 71.056, "volume": 4127310.0}, {"date": "2024-03-25", "close": 69.973, "volume": 4932660.0}, {"date": "2024-03-26", "close": 68.842, "volume": 8651910.0}, {"date": "2024-03-27", "close": 69.687, "volume": 9763450.0}, {"date": "2024-03-28", "close": 69.857, "volume": 10809620.0}, {"date": "2024-04-01", "close": 71.088, "volume": 7724300.0}, {"date": "2024-04-02", "close": 69.393, "volume": 9508850.0}, {"date": "2024-04-03", "close": 69.753, "volume": 7824720.0}, {"date": "2024-04-04", "close": 67.275, "volume": 11031060.0}, {"date": "2024-04-05", "close": 68.284, "volume": 7908810.0}, {"date": "2024-04-08", "close": 69.082, "volume": 5182830.0}, {"date": "2024-04-09", "close": 69.683, "volume": 7088880.0}, {"date": "2024-04-10", "close": 68.712, "volume": 6100570.0}, {"date": "2024-04-11", "close": 70.061, "volume": 8314880.0}, {"date": "2024-04-12", "close": 68.078, "volume": 8108280.0}, {"date": "2024-04-15", "close": 67.849, "volume": 8860760.0}, {"date": "2024-04-16", "close": 69.331, "volume": 9226310.0}, {"date": "2024-04-17", "close": 65.898, "volume": 11932190.0}, {"date": "2024-04-18", "close": 64.422, "volume": 9031130.0}, {"date": "2024-04-19", "close": 62.816, "volume": 10728810.0}, {"date": "2024-04-22", "close": 63.364, "volume": 9242970.0}, {"date": "2024-04-23", "close": 64.821, "volume": 7101010.0}, {"date": "2024-04-24", "close": 65.654, "volume": 8734480.0}, {"date": "2024-04-25", "close": 67.295, "volume": 10658200.0}, {"date": "2024-04-26", "close": 70.626, "volume": 11935230.0}, {"date": "2024-04-29", "close": 71.393, "volume": 9316050.0}, {"date": "2024-04-30", "close": 68.929, "volume": 9021760.0}, {"date": "2024-05-01", "close": 66.604, "volume": 12731730.0}, {"date": "2024-05-02", "close": 68.205, "volume": 6751600.0}, {"date": "2024-05-03", "close": 69.659, "volume": 8201300.0}, {"date": "2024-05-06", "close": 71.838, "volume": 8737810.0}, {"date": "2024-05-07", "close": 71.438, "volume": 7828610.0}, {"date": "2024-05-08", "close": 71.715, "volume": 6728780.0}, {"date": "2024-05-09", "close": 71.067, "volume": 9760640.0}, {"date": "2024-05-10", "close": 71.827, "volume": 4487960.0}, {"date": "2024-05-13", "close": 71.415, "volume": 5540730.0}, {"date": "2024-05-14", "close": 72.992, "volume": 8840110.0}, {"date": "2024-05-15", "close": 75.972, "volume": 8503090.0}, {"date": "2024-05-16", "close": 74.948, "volume": 7513530.0}, {"date": "2024-05-17", "close": 74.768, "volume": 5858740.0}, {"date": "2024-05-20", "close": 77.28, "volume": 7636820.0}, {"date": "2024-05-21", "close": 76.514, "volume": 7036570.0}, {"date": "2024-05-22", "close": 77.171, "volume": 7695180.0}, {"date": "2024-05-23", "close": 76.51, "volume": 8289160.0}, {"date": "2024-05-24", "close": 77.906, "volume": 5485540.0}, {"date": "2024-05-28", "close": 78.614, "volume": 6014350.0}, {"date": "2024-05-29", "close": 77.236, "volume": 8551400.0}, {"date": "2024-05-30", "close": 77.013, "volume": 7123880.0}, {"date": "2024-05-31", "close": 75.953, "volume": 16848520.0}, {"date": "2024-06-03", "close": 75.415, "volume": 5152640.0}, {"date": "2024-06-04", "close": 75.056, "volume": 4745050.0}, {"date": "2024-06-05", "close": 78.497, "volume": 9431590.0}, {"date": "2024-06-06", "close": 77.926, "volume": 7220710.0}, {"date": "2024-06-07", "close": 76.897, "volume": 7360790.0}, {"date": "2024-06-10", "close": 79.438, "volume": 6499900.0}, {"date": "2024-06-11", "close": 79.816, "volume": 5900230.0}, {"date": "2024-06-12", "close": 82.781, "volume": 8073040.0}, {"date": "2024-06-13", "close": 83.003, "volume": 5464050.0}, {"date": "2024-06-14", "close": 82.484, "volume": 4748290.0}, {"date": "2024-06-17", "close": 84.888, "volume": 7378410.0}, {"date": "2024-06-18", "close": 86.331, "volume": 8782420.0}, {"date": "2024-06-20", "close": 82.959, "volume": 12819580.0}, {"date": "2024-06-21", "close": 81.655, "volume": 19954010.0}, {"date": "2024-06-24", "close": 79.398, "volume": 8944110.0}, {"date": "2024-06-25", "close": 81.804, "volume": 9753030.0}, {"date": "2024-06-26", "close": 81.33, "volume": 7126160.0}, {"date": "2024-06-27", "close": 81.487, "volume": 5103700.0}, {"date": "2024-06-28", "close": 82.451, "volume": 8493760.0}, {"date": "2024-07-01", "close": 82.779, "volume": 4806610.0}, {"date": "2024-07-02", "close": 83.911, "volume": 5370480.0}, {"date": "2024-07-03", "close": 85.333, "volume": 4407880.0}, {"date": "2024-07-05", "close": 85.521, "volume": 4611930.0}, {"date": "2024-07-08", "close": 86.655, "volume": 4387930.0}, {"date": "2024-07-09", "close": 87.49, "volume": 4094270.0}, {"date": "2024-07-10", "close": 89.235, "volume": 6643950.0}, {"date": "2024-07-11", "close": 85.295, "volume": 8753020.0}, {"date": "2024-07-12", "close": 85.772, "volume": 6552590.0}, {"date": "2024-07-15", "close": 85.812, "volume": 6373420.0}, {"date": "2024-07-16", "close": 86.718, "volume": 6274940.0}, {"date": "2024-07-17", "close": 78.175, "volume": 16996120.0}, {"date": "2024-07-18", "close": 78.706, "volume": 9708560.0}, {"date": "2024-07-19", "close": 76.255, "volume": 9189290.0}, {"date": "2024-07-22", "close": 80.951, "volume": 9678420.0}, {"date": "2024-07-23", "close": 80.766, "volume": 9606640.0}, {"date": "2024-07-24", "close": 75.577, "volume": 24300590.0}, {"date": "2024-07-25", "close": 76.281, "volume": 18269020.0}, {"date": "2024-07-26", "close": 78.739, "volume": 10476940.0}, {"date": "2024-07-29", "close": 77.854, "volume": 6276430.0}, {"date": "2024-07-30", "close": 75.889, "volume": 10629310.0}, {"date": "2024-07-31", "close": 82.307, "volume": 17936350.0}, {"date": "2024-08-01", "close": 75.614, "volume": 22142210.0}, {"date": "2024-08-02", "close": 69.617, "volume": 20712810.0}, {"date": "2024-08-05", "close": 70.348, "volume": 17189340.0}, {"date": "2024-08-06", "close": 71.622, "volume": 12038840.0}, {"date": "2024-08-07", "close": 69.772, "volume": 9030810.0}, {"date": "2024-08-08", "close": 75.229, "volume": 10375380.0}, {"date": "2024-08-09", "close": 74.678, "volume": 7635940.0}, {"date": "2024-08-12", "close": 75.754, "volume": 7874380.0}, {"date": "2024-08-13", "close": 79.383, "volume": 11583440.0}, {"date": "2024-08-14", "close": 79.389, "volume": 6309000.0}, {"date": "2024-08-15", "close": 83.619, "volume": 12933620.0}, {"date": "2024-08-16", "close": 81.957, "volume": 6734470.0}, {"date": "2024-08-19", "close": 82.045, "volume": 9716340.0}, {"date": "2024-08-20", "close": 81.157, "volume": 6853530.0}, {"date": "2024-08-21", "close": 82.714, "volume": 6185140.0}, {"date": "2024-08-22", "close": 79.852, "volume": 9200410.0}, {"date": "2024-08-23", "close": 81.784, "volume": 6857950.0}, {"date": "2024-08-26", "close": 79.897, "volume": 7784520.0}, {"date": "2024-08-27", "close": 81.279, "volume": 6871260.0}, {"date": "2024-08-28", "close": 80.427, "volume": 6488880.0}, {"date": "2024-08-29", "close": 79.575, "volume": 8065490.0}, {"date": "2024-08-30", "close": 81.943, "volume": 10793720.0}, {"date": "2024-09-03", "close": 74.143, "volume": 16612430.0}, {"date": "2024-09-04", "close": 74.511, "volume": 9272270.0}, {"date": "2024-09-05", "close": 72.806, "volume": 8183330.0}, {"date": "2024-09-06", "close": 70.28, "volume": 13906730.0}, {"date": "2024-09-09", "close": 70.989, "volume": 8398940.0}, {"date": "2024-09-10", "close": 71.346, "volume": 7788530.0}, {"date": "2024-09-11", "close": 74.882, "volume": 11291190.0}, {"date": "2024-09-12", "close": 73.328, "volume": 10708890.0}, {"date": "2024-09-13", "close": 75.15, "volume": 5867620.0}, {"date": "2024-09-16", "close": 73.64, "volume": 8630900.0}, {"date": "2024-09-17", "close": 73.96, "volume": 8555290.0}, {"date": "2024-09-18", "close": 73.104, "volume": 8178460.0}, {"date": "2024-09-19", "close": 77.243, "volume": 12410960.0}, {"date": "2024-09-20", "close": 75.885, "volume": 16226680.0}, {"date": "2024-09-23", "close": 76.127, "volume": 4388490.0}, {"date": "2024-09-24", "close": 77.034, "volume": 8214890.0}, {"date": "2024-09-25", "close": 77.206, "volume": 5750550.0}, {"date": "2024-09-26", "close": 80.455, "volume": 9079950.0}, {"date": "2024-09-27", "close": 78.24, "volume": 6275250.0}, {"date": "2024-09-30", "close": 77.441, "volume": 9330060.0}, {"date": "2024-10-01", "close": 75.369, "volume": 12795680.0}, {"date": "2024-10-02", "close": 77.736, "volume": 7019700.0}, {"date": "2024-10-03", "close": 77.456, "volume": 5844420.0}, {"date": "2024-10-04", "close": 78.739, "volume": 7574630.0}, {"date": "2024-10-07", "close": 78.167, "volume": 7481020.0}, {"date": "2024-10-08", "close": 78.39, "volume": 6534380.0}, {"date": "2024-10-09", "close": 80.463, "volume": 6286180.0}, {"date": "2024-10-10", "close": 79.798, "volume": 4618600.0}, {"date": "2024-10-11", "close": 80.373, "volume": 5708370.0}, {"date": "2024-10-14", "close": 82.965, "volume": 5680100.0}, {"date": "2024-10-15", "close": 70.772, "volume": 28709220.0}, {"date": "2024-10-16", "close": 68.259, "volume": 22806050.0}, {"date": "2024-10-17", "close": 67.025, "volume": 19364540.0}, {"date": "2024-10-18", "close": 67.852, "volume": 11927790.0}, {"date": "2024-10-21", "close": 67.361, "volume": 7393030.0}, {"date": "2024-10-22", "close": 67.008, "volume": 7873590.0}, {"date": "2024-10-23", "close": 66.463, "volume": 8468010.0}, {"date": "2024-10-24", "close": 66.616, "volume": 8847100.0}, {"date": "2024-10-25", "close": 67.307, "volume": 9551270.0}, {"date": "2024-10-28", "close": 67.435, "volume": 10519070.0}, {"date": "2024-10-29", "close": 69.623, "volume": 13338890.0}, {"date": "2024-10-30", "close": 69.18, "volume": 16568420.0}, {"date": "2024-10-31", "close": 66.623, "volume": 20012390.0}, {"date": "2024-11-01", "close": 66.938, "volume": 9064470.0}, {"date": "2024-11-04", "close": 66.337, "volume": 6380750.0}, {"date": "2024-11-05", "close": 67.033, "volume": 10165630.0}, {"date": "2024-11-06", "close": 66.966, "volume": 17153660.0}, {"date": "2024-11-07", "close": 68.615, "volume": 11224100.0}, {"date": "2024-11-08", "close": 68.741, "volume": 12780830.0}, {"date": "2024-11-11", "close": 66.603, "volume": 14230590.0}, {"date": "2024-11-12", "close": 66.478, "volume": 11116270.0}, {"date": "2024-11-13", "close": 64.455, "volume": 15053690.0}, {"date": "2024-11-14", "close": 64.5, "volume": 11698700.0}, {"date": "2024-11-15", "close": 61.446, "volume": 17122010.0}, {"date": "2024-11-18", "close": 62.026, "volume": 12235830.0}, {"date": "2024-11-19", "close": 61.566, "volume": 14091490.0}, {"date": "2024-11-20", "close": 61.683, "volume": 11953200.0}, {"date": "2024-11-21", "close": 63.316, "volume": 13861980.0}, {"date": "2024-11-22", "close": 63.955, "volume": 9820020.0}, {"date": "2024-11-25", "close": 64.467, "volume": 19129570.0}, {"date": "2024-11-26", "close": 63.147, "volume": 9234370.0}, {"date": "2024-11-27", "close": 63.214, "volume": 9427930.0}, {"date": "2024-11-29", "close": 64.703, "volume": 9256730.0}, {"date": "2024-12-02", "close": 66.603, "volume": 13805160.0}, {"date": "2024-12-03", "close": 66.572, "volume": 13765640.0}, {"date": "2024-12-04", "close": 66.622, "volume": 14594900.0}, {"date": "2024-12-05", "close": 64.261, "volume": 10283670.0}, {"date": "2024-12-06", "close": 64.834, "volume": 8625190.0}, {"date": "2024-12-09", "close": 65.237, "volume": 10933420.0}, {"date": "2024-12-10", "close": 64.187, "volume": 9151900.0}, {"date": "2024-12-11", "close": 64.884, "volume": 11074090.0}, {"date": "2024-12-12", "close": 64.66, "volume": 6981520.0}, {"date": "2024-12-13", "close": 65.376, "volume": 14634090.0}, {"date": "2024-12-16", "close": 65.613, "volume": 10144630.0}, {"date": "2024-12-17", "close": 65.488, "volume": 12524320.0}, {"date": "2024-12-18", "close": 63.077, "volume": 14520860.0}, {"date": "2024-12-19", "close": 62.218, "volume": 11161510.0}, {"date": "2024-12-20", "close": 62.937, "volume": 26521650.0}, {"date": "2024-12-23", "close": 64.799, "volume": 8864860.0}, {"date": "2024-12-24", "close": 65.053, "volume": 3495060.0}, {"date": "2024-12-26", "close": 64.855, "volume": 4540720.0}, {"date": "2024-12-27", "close": 64.481, "volume": 7296770.0}, {"date": "2024-12-30", "close": 63.364, "volume": 6880970.0}, {"date": "2024-12-31", "close": 63.012, "volume": 6462150.0}, {"date": "2025-01-02", "close": 63.662, "volume": 8923560.0}, {"date": "2025-01-03", "close": 65.701, "volume": 8652230.0}, {"date": "2025-01-06", "close": 69.03, "volume": 16766190.0}, {"date": "2025-01-07", "close": 68.93, "volume": 12836750.0}, {"date": "2025-01-08", "close": 68.62, "volume": 10933580.0}, {"date": "2025-01-10", "close": 68.306, "volume": 12544700.0}, {"date": "2025-01-13", "close": 69.099, "volume": 13190050.0}, {"date": "2025-01-14", "close": 70.126, "volume": 10390760.0}, {"date": "2025-01-15", "close": 71.625, "volume": 13683200.0}, {"date": "2025-01-16", "close": 74.726, "volume": 20195670.0}, {"date": "2025-01-17", "close": 75.747, "volume": 14026250.0}, {"date": "2025-01-21", "close": 76.724, "volume": 13699860.0}, {"date": "2025-01-22", "close": 77.191, "volume": 12004970.0}, {"date": "2025-01-23", "close": 76.095, "volume": 8222090.0}, {"date": "2025-01-24", "close": 74.982, "volume": 7453930.0}, {"date": "2025-01-27", "close": 70.271, "volume": 23578380.0}, {"date": "2025-01-28", "close": 70.292, "volume": 13872770.0}, {"date": "2025-01-29", "close": 71.297, "volume": 7291920.0}, {"date": "2025-01-30", "close": 74.243, "volume": 17110410.0}, {"date": "2025-01-31", "close": 73.824, "volume": 16322930.0}, {"date": "2025-02-03", "close": 74.021, "volume": 12168050.0}, {"date": "2025-02-04", "close": 74.932, "volume": 9999140.0}, {"date": "2025-02-05", "close": 75.915, "volume": 6774590.0}, {"date": "2025-02-06", "close": 76.182, "volume": 5794290.0}, {"date": "2025-02-07", "close": 74.77, "volume": 6646130.0}, {"date": "2025-02-10", "close": 75.146, "volume": 15644820.0}, {"date": "2025-02-11", "close": 75.862, "volume": 5919160.0}, {"date": "2025-02-12", "close": 75.055, "volume": 4766270.0}, {"date": "2025-02-13", "close": 76.428, "volume": 7117360.0}, {"date": "2025-02-14", "close": 75.074, "volume": 9985680.0}, {"date": "2025-02-18", "close": 75.825, "volume": 13539850.0}, {"date": "2025-02-19", "close": 77.475, "volume": 9366760.0}, {"date": "2025-02-20", "close": 77.763, "volume": 8836620.0}, {"date": "2025-02-21", "close": 75.43, "volume": 8724870.0}, {"date": "2025-02-24", "close": 73.757, "volume": 11108710.0}, {"date": "2025-02-25", "close": 72.497, "volume": 10686750.0}, {"date": "2025-02-26", "close": 73.852, "volume": 12473550.0}, {"date": "2025-02-27", "close": 69.916, "volume": 13253090.0}, {"date": "2025-02-28", "close": 70.884, "volume": 12426580.0}, {"date": "2025-03-03", "close": 69.115, "volume": 13047610.0}, {"date": "2025-03-04", "close": 69.9, "volume": 11826470.0}, {"date": "2025-03-05", "close": 71.581, "volume": 9158150.0}, {"date": "2025-03-06", "close": 69.213, "volume": 11357330.0}, {"date": "2025-03-07", "close": 71.129, "volume": 10883320.0}, {"date": "2025-03-10", "close": 67.836, "volume": 13891830.0}, {"date": "2025-03-11", "close": 66.422, "volume": 10587400.0}, {"date": "2025-03-12", "close": 68.039, "volume": 8841430.0}, {"date": "2025-03-13", "close": 68.15, "volume": 9310380.0}, {"date": "2025-03-14", "close": 71.3, "volume": 11429420.0}, {"date": "2025-03-17", "close": 71.829, "volume": 9761920.0}, {"date": "2025-03-18", "close": 71.0, "volume": 9507740.0}, {"date": "2025-03-19", "close": 71.961, "volume": 7534100.0}, {"date": "2025-03-20", "close": 71.646, "volume": 6294630.0}, {"date": "2025-03-21", "close": 70.649, "volume": 24549800.0}, {"date": "2025-03-24", "close": 72.773, "volume": 7301960.0}, {"date": "2025-03-25", "close": 72.185, "volume": 4988460.0}, {"date": "2025-03-26", "close": 70.554, "volume": 7348230.0}, {"date": "2025-03-27", "close": 70.0, "volume": 7351270.0}, {"date": "2025-03-28", "close": 67.36, "volume": 9895220.0}, {"date": "2025-03-31", "close": 67.98, "volume": 11654230.0}, {"date": "2025-04-01", "close": 68.246, "volume": 6696780.0}, {"date": "2025-04-02", "close": 68.619, "volume": 7910880.0}, {"date": "2025-04-03", "close": 62.082, "volume": 15252840.0}, {"date": "2025-04-04", "close": 57.653, "volume": 20727810.0}, {"date": "2025-04-07", "close": 60.462, "volume": 29964570.0}, {"date": "2025-04-08", "close": 59.951, "volume": 27197870.0}, {"date": "2025-04-09", "close": 70.331, "volume": 34479170.0}, {"date": "2025-04-10", "close": 65.676, "volume": 26761060.0}, {"date": "2025-04-11", "close": 67.022, "volume": 13617950.0}, {"date": "2025-04-14", "close": 66.997, "volume": 9873980.0}, {"date": "2025-04-15", "close": 67.621, "volume": 7903530.0}, {"date": "2025-04-16", "close": 64.219, "volume": 20208450.0}, {"date": "2025-04-17", "close": 63.443, "volume": 12242720.0}, {"date": "2025-04-21", "close": 62.08, "volume": 13460510.0}, {"date": "2025-04-22", "close": 63.636, "volume": 13723800.0}, {"date": "2025-04-23", "close": 65.711, "volume": 9452870.0}, {"date": "2025-04-24", "close": 68.942, "volume": 13040030.0}, {"date": "2025-04-25", "close": 69.461, "volume": 6318250.0}, {"date": "2025-04-28", "close": 69.372, "volume": 7360490.0}, {"date": "2025-04-29", "close": 68.795, "volume": 7265350.0}, {"date": "2025-04-30", "close": 70.269, "volume": 11722960.0}, {"date": "2025-05-01", "close": 67.631, "volume": 14635390.0}, {"date": "2025-05-02", "close": 69.816, "volume": 8518590.0}, {"date": "2025-05-05", "close": 69.329, "volume": 8120060.0}, {"date": "2025-05-06", "close": 67.942, "volume": 9054220.0}, {"date": "2025-05-07", "close": 69.435, "volume": 9628960.0}, {"date": "2025-05-08", "close": 70.333, "volume": 9069680.0}, {"date": "2025-05-09", "close": 70.12, "volume": 9551380.0}, {"date": "2025-05-12", "close": 76.047, "volume": 21105380.0}, {"date": "2025-05-13", "close": 79.59, "volume": 18051860.0}, {"date": "2025-05-14", "close": 80.5, "volume": 11716260.0}, {"date": "2025-05-15", "close": 80.6, "volume": 11297810.0}, {"date": "2025-05-16", "close": 79.117, "volume": 11320310.0}, {"date": "2025-05-19", "close": 78.701, "volume": 11420040.0}, {"date": "2025-05-20", "close": 79.029, "volume": 9492680.0}, {"date": "2025-05-21", "close": 77.894, "volume": 12368160.0}, {"date": "2025-05-22", "close": 76.751, "volume": 6825410.0}, {"date": "2025-05-23", "close": 75.717, "volume": 9419480.0}, {"date": "2025-05-27", "close": 78.906, "volume": 12926430.0}, {"date": "2025-05-28", "close": 77.75, "volume": 9056700.0}, {"date": "2025-05-29", "close": 77.397, "volume": 9325260.0}, {"date": "2025-05-30", "close": 75.688, "volume": 17177050.0}, {"date": "2025-06-02", "close": 76.244, "volume": 8646270.0}, {"date": "2025-06-03", "close": 77.579, "volume": 9433930.0}, {"date": "2025-06-04", "close": 78.209, "volume": 8396890.0}, {"date": "2025-06-05", "close": 79.189, "volume": 16194120.0}, {"date": "2025-06-06", "close": 80.8, "volume": 9963830.0}, {"date": "2025-06-09", "close": 82.929, "volume": 15299290.0}, {"date": "2025-06-10", "close": 85.659, "volume": 15156580.0}, {"date": "2025-06-11", "close": 87.2, "volume": 16503720.0}, {"date": "2025-06-12", "close": 87.5, "volume": 10916520.0}, {"date": "2025-06-13", "close": 86.767, "volume": 18324020.0}, {"date": "2025-06-16", "close": 89.238, "volume": 16194200.0}, {"date": "2025-06-17", "close": 89.3, "volume": 13341770.0}, {"date": "2025-06-18", "close": 87.116, "volume": 14316340.0}, {"date": "2025-06-20", "close": 85.0, "volume": 23478350.0}, {"date": "2025-06-23", "close": 85.628, "volume": 14277150.0}, {"date": "2025-06-24", "close": 88.903, "volume": 11451080.0}, {"date": "2025-06-25", "close": 89.346, "volume": 7720940.0}, {"date": "2025-06-26", "close": 90.294, "volume": 8649060.0}, {"date": "2025-06-27", "close": 88.987, "volume": 11754860.0}, {"date": "2025-06-30", "close": 89.574, "volume": 7869080.0}, {"date": "2025-07-01", "close": 89.885, "volume": 10793790.0}, {"date": "2025-07-02", "close": 92.11, "volume": 10511630.0}, {"date": "2025-07-03", "close": 92.458, "volume": 4893750.0}, {"date": "2025-07-07", "close": 91.262, "volume": 9012220.0}, {"date": "2025-07-08", "close": 91.922, "volume": 8626150.0}, {"date": "2025-07-09", "close": 92.318, "volume": 6010430.0}, {"date": "2025-07-10", "close": 92.862, "volume": 7985210.0}, {"date": "2025-07-11", "close": 92.458, "volume": 5704830.0}, {"date": "2025-07-14", "close": 92.184, "volume": 5678830.0}, {"date": "2025-07-15", "close": 93.653, "volume": 7464850.0}, {"date": "2025-07-16", "close": 93.349, "volume": 12269700.0}, {"date": "2025-07-17", "close": 93.708, "volume": 11355200.0}, {"date": "2025-07-18", "close": 93.112, "volume": 6820720.0}, {"date": "2025-07-21", "close": 93.776, "volume": 6741270.0}, {"date": "2025-07-22", "close": 89.222, "volume": 16197870.0}, {"date": "2025-07-23", "close": 89.709, "volume": 12074540.0}, {"date": "2025-07-24", "close": 90.418, "volume": 5499390.0}, {"date": "2025-07-25", "close": 90.209, "volume": 8080070.0}, {"date": "2025-07-28", "close": 92.315, "volume": 8402880.0}, {"date": "2025-07-29", "close": 91.609, "volume": 10275190.0}, {"date": "2025-07-30", "close": 92.499, "volume": 10581720.0}, {"date": "2025-07-31", "close": 87.903, "volume": 22841470.0}, {"date": "2025-08-01", "close": 88.664, "volume": 14746800.0}, {"date": "2025-08-04", "close": 91.562, "volume": 10645940.0}, {"date": "2025-08-05", "close": 88.341, "volume": 11783320.0}, {"date": "2025-08-06", "close": 88.828, "volume": 9350260.0}, {"date": "2025-08-07", "close": 91.206, "volume": 7173230.0}, {"date": "2025-08-08", "close": 91.48, "volume": 7195020.0}, {"date": "2025-08-11", "close": 91.018, "volume": 8141900.0}, {"date": "2025-08-12", "close": 93.553, "volume": 10281980.0}, {"date": "2025-08-13", "close": 94.948, "volume": 9008430.0}, {"date": "2025-08-14", "close": 95.541, "volume": 10053130.0}, {"date": "2025-08-15", "close": 87.494, "volume": 20645490.0}, {"date": "2025-08-18", "close": 88.339, "volume": 8541950.0}, {"date": "2025-08-19", "close": 87.608, "volume": 9866560.0}, {"date": "2025-08-20", "close": 87.844, "volume": 9787240.0}, {"date": "2025-08-21", "close": 87.239, "volume": 7305770.0}, {"date": "2025-08-22", "close": 87.028, "volume": 9467070.0}, {"date": "2025-08-25", "close": 87.955, "volume": 4692510.0}, {"date": "2025-08-26", "close": 88.81, "volume": 8123340.0}, {"date": "2025-08-27", "close": 88.889, "volume": 5286580.0}, {"date": "2025-08-28", "close": 89.4, "volume": 9642700.0}, {"date": "2025-08-29", "close": 87.2, "volume": 9543680.0}, {"date": "2025-09-02", "close": 84.635, "volume": 12420490.0}, {"date": "2025-09-03", "close": 84.39, "volume": 9337100.0}, {"date": "2025-09-04", "close": 87.329, "volume": 8134910.0}, {"date": "2025-09-05", "close": 90.509, "volume": 11555730.0}, {"date": "2025-09-08", "close": 90.898, "volume": 8866900.0}, {"date": "2025-09-09", "close": 91.773, "volume": 6779830.0}, {"date": "2025-09-10", "close": 93.263, "volume": 7130630.0}, {"date": "2025-09-11", "close": 95.928, "volume": 10220870.0}, {"date": "2025-09-12", "close": 96.402, "volume": 5841460.0}, {"date": "2025-09-15", "close": 98.891, "volume": 8458860.0}, {"date": "2025-09-16", "close": 99.057, "volume": 7762290.0}, {"date": "2025-09-17", "close": 98.987, "volume": 7238550.0}, {"date": "2025-09-18", "close": 104.669, "volume": 18250380.0}, {"date": "2025-09-19", "close": 104.481, "volume": 15869780.0}, {"date": "2025-09-22", "close": 107.125, "volume": 10207160.0}, {"date": "2025-09-23", "close": 107.12, "volume": 8296430.0}, {"date": "2025-09-24", "close": 106.867, "volume": 8681470.0}, {"date": "2025-09-25", "close": 105.91, "volume": 7105810.0}, {"date": "2025-09-26", "close": 106.429, "volume": 5054370.0}, {"date": "2025-09-29", "close": 106.413, "volume": 7696540.0}, {"date": "2025-09-30", "close": 107.86, "volume": 8865190.0}, {"date": "2025-10-01", "close": 112.887, "volume": 11880820.0}, {"date": "2025-10-02", "close": 113.926, "volume": 9248600.0}, {"date": "2025-10-03", "close": 110.155, "volume": 9537430.0}, {"date": "2025-10-06", "close": 113.971, "volume": 9462780.0}, {"date": "2025-10-07", "close": 108.474, "volume": 8787850.0}, {"date": "2025-10-08", "close": 106.259, "volume": 14760010.0}, {"date": "2025-10-09", "close": 105.347, "volume": 12479210.0}, {"date": "2025-10-10", "close": 98.275, "volume": 15760020.0}, {"date": "2025-10-13", "close": 102.5, "volume": 12270910.0}, {"date": "2025-10-14", "close": 102.571, "volume": 10560570.0}, {"date": "2025-10-15", "close": 108.701, "volume": 13137270.0}, {"date": "2025-10-16", "close": 109.88, "volume": 10313630.0}, {"date": "2025-10-17", "close": 110.666, "volume": 8791910.0}, {"date": "2025-10-20", "close": 115.2885, "volume": 10786520.0}, {"date": "2025-10-21", "close": 114.743, "volume": 7448290.0}, {"date": "2025-10-22", "close": 111.432, "volume": 13617650.0}, {"date": "2025-10-23", "close": 115.9, "volume": 9467950.0}, {"date": "2025-10-24", "close": 118.282, "volume": 8254880.0}, {"date": "2025-10-27", "close": 121.513, "volume": 9712740.0}, {"date": "2025-10-28", "close": 120.604, "volume": 6656750.0}, {"date": "2025-10-29", "close": 123.528, "volume": 14634630.0}, {"date": "2025-10-30", "close": 121.441, "volume": 20376550.0}, {"date": "2025-10-31", "close": 120.874, "volume": 8852120.0}, {"date": "2025-11-03", "close": 121.914, "volume": 9057420.0}, {"date": "2025-11-04", "close": 119.349, "volume": 12014200.0}, {"date": "2025-11-05", "close": 122.71, "volume": 9013800.0}, {"date": "2025-11-06", "close": 120.64, "volume": 11791210.0}, {"date": "2025-11-07", "close": 119.337, "volume": 11423700.0}, {"date": "2025-11-10", "close": 121.795, "volume": 9484270.0}, {"date": "2025-11-11", "close": 119.09, "volume": 9119650.0}, {"date": "2025-11-12", "close": 119.897, "volume": 8246130.0}, {"date": "2025-11-13", "close": 116.172, "volume": 12034590.0}, {"date": "2025-11-14", "close": 113.432, "volume": 14445740.0}, {"date": "2025-11-17", "close": 113.37, "volume": 13267130.0}, {"date": "2025-11-18", "close": 112.309, "volume": 11522320.0}, {"date": "2025-11-19", "close": 116.746, "volume": 9600470.0}, {"date": "2025-11-20", "close": 110.245, "volume": 11719220.0}, {"date": "2025-11-21", "close": 109.712, "volume": 14386560.0}, {"date": "2025-11-24", "close": 113.673, "volume": 15795840.0}, {"date": "2025-11-25", "close": 114.589, "volume": 9442530.0}, {"date": "2025-11-26", "close": 115.907, "volume": 11258770.0}, {"date": "2025-11-28", "close": 117.547, "volume": 3892650.0}, {"date": "2025-12-01", "close": 115.718, "volume": 6092760.0}, {"date": "2025-12-02", "close": 118.986, "volume": 9535470.0}, {"date": "2025-12-03", "close": 121.175, "volume": 8103900.0}, {"date": "2025-12-04", "close": 120.808, "volume": 7033090.0}, {"date": "2025-12-05", "close": 121.446, "volume": 6819280.0}, {"date": "2025-12-08", "close": 122.459, "volume": 8198960.0}, {"date": "2025-12-09", "close": 122.561, "volume": 7827410.0}, {"date": "2025-12-10", "close": 123.891, "volume": 7120060.0}, {"date": "2025-12-11", "close": 124.618, "volume": 9223260.0}, {"date": "2025-12-12", "close": 119.392, "volume": 11439310.0}, {"date": "2025-12-15", "close": 122.511, "volume": 12586010.0}, {"date": "2025-12-16", "close": 122.337, "volume": 7356700.0}, {"date": "2025-12-17", "close": 117.202, "volume": 9138310.0}, {"date": "2025-12-18", "close": 122.239, "volume": 10564690.0}, {"date": "2025-12-19", "close": 124.567, "volume": 21564630.0}, {"date": "2025-12-22", "close": 126.566, "volume": 6044950.0}, {"date": "2025-12-23", "close": 126.875, "volume": 6007930.0}, {"date": "2025-12-24", "close": 127.699, "volume": 2102920.0}, {"date": "2025-12-26", "close": 127.96, "volume": 3375060.0}, {"date": "2025-12-29", "close": 126.039, "volume": 6417710.0}, {"date": "2025-12-30", "close": 124.365, "volume": 3842580.0}, {"date": "2025-12-31", "close": 121.508, "volume": 6080430.0}, {"date": "2026-01-02", "close": 127.447, "volume": 8321900.0}, {"date": "2026-01-05", "close": 135.245, "volume": 13198620.0}, {"date": "2026-01-06", "close": 139.5, "volume": 11416030.0}, {"date": "2026-01-07", "close": 135.969, "volume": 9044940.0}, {"date": "2026-01-08", "close": 132.46, "volume": 9488390.0}, {"date": "2026-01-09", "close": 140.0, "volume": 11024280.0}, {"date": "2026-01-12", "close": 142.817, "volume": 8558310.0}, {"date": "2026-01-13", "close": 144.182, "volume": 9968490.0}, {"date": "2026-01-14", "close": 143.45, "volume": 8965470.0}, {"date": "2026-01-15", "close": 154.496, "volume": 16576140.0}, {"date": "2026-01-16", "close": 156.782, "volume": 15320270.0}, {"date": "2026-01-20", "close": 148.618, "volume": 17340100.0}, {"date": "2026-01-21", "close": 152.0, "volume": 14999350.0}, {"date": "2026-01-22", "close": 150.0, "volume": 10260180.0}, {"date": "2026-01-23", "close": 151.278, "volume": 10104840.0}, {"date": "2026-01-26", "close": 154.303, "volume": 12601500.0}, {"date": "2026-01-27", "close": 161.633, "volume": 11742180.0}, {"date": "2026-01-28", "close": 162.72, "volume": 10915270.0}, {"date": "2026-01-29", "close": 168.471, "volume": 15063940.0}, {"date": "2026-01-30", "close": 142.794, "volume": 27881410.0}, {"date": "2026-02-02", "close": 141.045, "volume": 16038480.0}, {"date": "2026-02-03", "close": 135.554, "volume": 20561530.0}, {"date": "2026-02-04", "close": 130.722, "volume": 15838060.0}, {"date": "2026-02-05", "close": 133.103, "volume": 13017190.0}, {"date": "2026-02-06", "close": 144.295, "volume": 15714670.0}, {"date": "2026-02-09", "close": 144.016, "volume": 16395620.0}, {"date": "2026-02-10", "close": 143.084, "volume": 8435590.0}, {"date": "2026-02-11", "close": 147.95, "volume": 10929920.0}, {"date": "2026-02-12", "close": 145.085, "volume": 10513930.0}, {"date": "2026-02-13", "close": 146.413, "volume": 10123770.0}, {"date": "2026-02-17", "close": 147.019, "volume": 6234320.0}, {"date": "2026-02-18", "close": 148.03, "volume": 6510530.0}, {"date": "2026-02-19", "close": 146.99, "volume": 6260770.0}, {"date": "2026-02-20", "close": 149.6, "volume": 6842970.0}, {"date": "2026-02-23", "close": 148.766, "volume": 8500730.0}, {"date": "2026-02-24", "close": 150.665, "volume": 6671270.0}, {"date": "2026-02-25", "close": 154.668, "volume": 8761730.0}, {"date": "2026-02-26", "close": 152.431, "volume": 11842690.0}, {"date": "2026-02-27", "close": 152.455, "volume": 11070610.0}, {"date": "2026-03-02", "close": 153.495, "volume": 7591310.0}, {"date": "2026-03-03", "close": 144.135, "volume": 12672450.0}, {"date": "2026-03-04", "close": 147.591, "volume": 7985460.0}, {"date": "2026-03-05", "close": 142.936, "volume": 10785050.0}, {"date": "2026-03-06", "close": 134.455, "volume": 11178530.0}, {"date": "2026-03-09", "close": 142.91, "volume": 11206980.0}, {"date": "2026-03-10", "close": 145.294, "volume": 8915330.0}, {"date": "2026-03-11", "close": 146.5, "volume": 8171700.0}, {"date": "2026-03-12", "close": 140.957, "volume": 12595790.0}, {"date": "2026-03-13", "close": 141.864, "volume": 12718410.0}, {"date": "2026-03-16", "close": 143.824, "volume": 9557730.0}, {"date": "2026-03-17", "close": 148.135, "volume": 8536280.0}, {"date": "2026-03-18", "close": 148.236, "volume": 8829630.0}, {"date": "2026-03-19", "close": 151.152, "volume": 9999630.0}, {"date": "2026-03-20", "close": 149.867, "volume": 21883510.0}, {"date": "2026-03-23", "close": 151.143, "volume": 11740810.0}, {"date": "2026-03-24", "close": 156.619, "volume": 7827230.0}, {"date": "2026-03-25", "close": 154.382, "volume": 7694280.0}, {"date": "2026-03-26", "close": 145.113, "volume": 10916920.0}, {"date": "2026-03-27", "close": 144.321, "volume": 8118360.0}, {"date": "2026-03-30", "close": 138.258, "volume": 10013960.0}, {"date": "2026-03-31", "close": 147.241, "volume": 11080520.0}, {"date": "2026-04-01", "close": 151.984, "volume": 8800780.0}, {"date": "2026-04-02", "close": 151.684, "volume": 6617390.0}, {"date": "2026-04-06", "close": 154.006, "volume": 4119540.0}, {"date": "2026-04-07", "close": 154.885, "volume": 5273280.0}, {"date": "2026-04-08", "close": 167.234, "volume": 10203890.0}, {"date": "2026-04-09", "close": 172.726, "volume": 9397560.0}, {"date": "2026-04-10", "close": 173.728, "volume": 6868060.0}, {"date": "2026-04-13", "close": 176.878, "volume": 8302860.0}, {"date": "2026-04-14", "close": 179.591, "volume": 8712700.0}, {"date": "2026-04-15", "close": 174.811, "volume": 11641620.0}, {"date": "2026-04-16", "close": 173.485, "volume": 8327190.0}, {"date": "2026-04-17", "close": 179.144, "volume": 7253600.0}, {"date": "2026-04-20", "close": 180.532, "volume": 6232300.0}, {"date": "2026-04-21", "close": 178.537, "volume": 6763640.0}, {"date": "2026-04-22", "close": 181.206, "volume": 6839940.0}, {"date": "2026-04-23", "close": 181.543, "volume": 9285000.0}, {"date": "2026-04-24", "close": 193.5, "volume": 11432740.0}, {"date": "2026-04-27", "close": 190.0, "volume": 11195780.0}, {"date": "2026-04-28", "close": 180.897, "volume": 13400570.0}, {"date": "2026-04-29", "close": 181.621, "volume": 10921030.0}, {"date": "2026-04-30", "close": 175.035, "volume": 18910040.0}, {"date": "2026-05-01", "close": 172.626, "volume": 7893860.0}, {"date": "2026-05-04", "close": 171.332, "volume": 7919470.0}, {"date": "2026-05-05", "close": 173.29, "volume": 11941460.0}, {"date": "2026-05-06", "close": 181.629, "volume": 13409150.0}, {"date": "2026-05-07", "close": 176.325, "volume": 12415620.0}, {"date": "2026-05-08", "close": 186.919, "volume": 12897360.0}, {"date": "2026-05-11", "close": 184.519, "volume": 12129410.0}, {"date": "2026-05-12", "close": 181.135, "volume": 10293980.0}, {"date": "2026-05-13", "close": 184.971, "volume": 9380840.0}, {"date": "2026-05-14", "close": 189.294, "volume": 8102820.0}, {"date": "2026-05-15", "close": 180.432, "volume": 9803800.0}, {"date": "2026-05-18", "close": 175.645, "volume": 9470870.0}, {"date": "2026-05-19", "close": 174.058, "volume": 11172920.0}, {"date": "2026-05-20", "close": 182.947, "volume": 9003450.0}, {"date": "2026-05-21", "close": 184.218, "volume": 8208980.0}, {"date": "2026-05-22", "close": 188.838, "volume": 7237210.0}, {"date": "2026-05-26", "close": 201.139, "volume": 11508700.0}, {"date": "2026-05-27", "close": 195.719, "volume": 9514270.0}, {"date": "2026-05-28", "close": 192.763, "volume": 8858460.0}, {"date": "2026-05-29", "close": 192.171, "volume": 11459400.0}, {"date": "2026-06-01", "close": 194.004, "volume": 7361010.0}, {"date": "2026-06-02", "close": 204.52, "volume": 10611260.0}, {"date": "2026-06-03", "close": 212.511, "volume": 10200240.0}, {"date": "2026-06-04", "close": 213.11, "volume": 8252890.0}, {"date": "2026-06-05", "close": 192.92, "volume": 18586290.0}, {"date": "2026-06-08", "close": 210.806, "volume": 11659010.0}, {"date": "2026-06-09", "close": 213.937, "volume": 16365980.0}, {"date": "2026-06-10", "close": 213.564, "volume": 16029570.0}, {"date": "2026-06-11", "close": 241.164, "volume": 17694020.0}, {"date": "2026-06-12", "close": 254.54, "volume": 10069200.0}, {"date": "2026-06-15", "close": 256.42, "volume": 18368180.0}, {"date": "2026-06-16", "close": 237.33, "volume": 14048560.0}, {"date": "2026-06-17", "close": 238.73, "volume": 13213530.0}, {"date": "2026-06-18", "close": 259.56, "volume": 26167270.0}, {"date": "2026-06-22", "close": 269.16, "volume": 11719840.0}, {"date": "2026-06-23", "close": 244.49, "volume": 18703750.0}, {"date": "2026-06-24", "close": 240.48, "volume": 11543660.0}, {"date": "2026-06-25", "close": 258.8, "volume": 11975390.0}, {"date": "2026-06-26", "close": 248.64, "volume": 21394350.0}, {"date": "2026-06-29", "close": 278.39, "volume": 14628650.0}, {"date": "2026-06-30", "close": 301.71, "volume": 19909270.0}, {"date": "2026-07-01", "close": 266.19, "volume": 24163590.0}, {"date": "2026-07-02", "close": 235.55, "volume": 23648860.0}, {"date": "2026-07-06", "close": 233.31, "volume": 12130800.0}, {"date": "2026-07-07", "close": 216.47, "volume": 17710890.0}, {"date": "2026-07-08", "close": 221.18, "volume": 13082600.0}, {"date": "2026-07-09", "close": 229.52, "volume": 13066440.0}, {"date": "2026-07-10", "close": 231.52, "volume": 7447781.0}, {"date": "2026-07-13", "close": 222.25, "volume": 9947501.0}, {"date": "2026-07-14", "close": 230.37, "volume": 9033098.0}, {"date": "2026-07-15", "close": 224.5, "volume": 10625460.0}, {"date": "2026-07-16", "close": 219.37, "volume": 14957010.0}, {"date": "2026-07-17", "close": 212.75, "volume": 13061830.0}, {"date": "2026-07-20", "close": 207.6, "volume": 8396414.0}, {"date": "2026-07-21", "close": 217.56, "volume": 9947430.0}, {"date": "2026-07-22", "close": 214.69, "volume": 9051150.0}, {"date": "2026-07-23", "close": 218.73, "volume": 8774025.0}, {"date": "2026-07-24", "close": 210.52, "volume": 11304900.0}, {"date": "2026-07-27", "close": 203.36, "volume": 14202350.0}, {"date": "2026-07-28", "close": 190.8, "volume": 17199190.0}, {"date": "2026-07-29", "close": 170.19, "volume": 20427580.0}, {"date": "2026-07-30", "close": 180.33, "volume": 17485100.0}, {"date": "2026-07-31", "close": 182.82, "volume": 13512370.0}, {"date": "2026-08-03", "close": 182.75, "volume": 10262970.0}, {"date": "2026-08-04", "close": 195.45, "volume": 13251400.0}, {"date": "2026-08-05", "close": 192.8, "volume": 10017210.0}, {"date": "2026-08-06", "close": 193.22, "volume": 13257390.0}, {"date": "2026-08-07", "close": 198.11, "volume": 8974090.0}, {"date": "2026-08-10", "close": 192.74, "volume": 10318270.0}, {"date": "2026-08-11", "close": 200.47, "volume": 8098393.0}, {"date": "2026-08-12", "close": 208.25, "volume": 11951860.0}, {"date": "2026-08-13", "close": 209.37, "volume": 8543050.0}, {"date": "2026-08-14", "close": 203.72, "volume": 7357856.0}, {"date": "2026-08-17", "close": 205.76, "volume": 9478974.0}, {"date": "2026-08-18", "close": 194.79, "volume": 13529950.0}, {"date": "2026-08-19", "close": 187.27, "volume": 9701561.0}, {"date": "2026-08-20", "close": 185.86, "volume": 7330129.0}, {"date": "2026-08-21", "close": 183.99, "volume": 8913125.0}, {"date": "2026-08-24", "close": 181.57, "volume": 9874765.0}, {"date": "2026-08-25", "close": 183.34, "volume": 8899654.0}, {"date": "2026-08-26", "close": 183.83, "volume": 5962821.0}, {"date": "2026-08-27", "close": 183.77, "volume": 6558367.0}, {"date": "2026-08-28", "close": 175.54, "volume": 9970532.0}, {"date": "2026-08-31", "close": 175.45, "volume": 7605538.0}, {"date": "2026-09-01", "close": 170.89, "volume": 10479040.0}, {"date": "2026-09-02", "close": 172.26, "volume": 6469528.0}, {"date": "2026-09-03", "close": 172.94, "volume": 6863516.0}, {"date": "2026-09-04", "close": 185.6, "volume": 12725640.0}, {"date": "2026-09-08", "close": 188.98, "volume": 12404390.0}, {"date": "2026-09-09", "close": 182.91, "volume": 9106813.0}, {"date": "2026-09-10", "close": 177.18, "volume": 10643120.0}, {"date": "2026-09-11", "close": 180.64, "volume": 7491328.0}, {"date": "2026-09-14", "close": 169.09, "volume": 12055380.0}, {"date": "2026-09-15", "close": 168.02, "volume": 7913611.0}, {"date": "2026-09-16", "close": 167.36, "volume": 6711318.0}, {"date": "2026-09-17", "close": 168.98, "volume": 9897910.0}, {"date": "2026-09-18", "close": 176.99, "volume": 20072510.0}, {"date": "2026-09-21", "close": 183.97, "volume": 9649857.0}, {"date": "2026-09-22", "close": 188.32, "volume": 9312547.0}], "refreshing": true}