{"ticker": "KLIC", "overview": {"cik": "56978", "ticker": "KLIC", "name": "KULICKE & SOFFA INDUSTRIES INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001887782-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001961877-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001536288-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001529306-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001887782-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002004903-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001887782-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000056978-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000359", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001887782-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001529306-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001536288-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001848475-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001196440-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001356626-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001331263-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001329724-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001559360-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001529306-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001961877-26-000046", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001961877-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000056978-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000056978-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000056978-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000957", "price_sensitive": false}]}, "description": "KULICKE & SOFFA INDUSTRIES INC trades as KLIC on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 1,221 insider filings for the company, from December 2003 to June 2026. Across those, 37 insiders disclosed 13 open-market purchases totalling $1.27M against 428 sales totalling $109.59M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 1270942.292, "sell_n": 428, "sell_sum": 109591030.7489, "net": -108320088.4569, "insiders": 37, "first_date": "2003-12-01", "last_date": "2026-06-18"}, "metrics": {"ticker": "KLIC", "has_prices": true, "as_of": "2026-08-07", "last": 91.31, "prev_close": 90.66, "change": 0.6500000000000057, "change_pct": 0.007169644826825565, "session_volume": 1044644.0, "vwap_5": 91.82557515055593, "vwap_20": 95.41970047045892, "vwap_60": 108.66803073694707, "vwap_250": 76.07994513310207, "high_52w": 133.81, "low_52w": 35.29, "avg_volume_20": 1037168.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001887782-26-000011", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Robert Nestor Chylak", "who_key": "Chylak Robert Nestor", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80910.26999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887782/000188778226000011/0001887782-26-000011-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0001961877-26-000049", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Rajendra K. Talluri", "who_key": "Talluri Rajendra K", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961877/000196187726000049/0001961877-26-000049-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "0001529306-26-000009", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Lester A. Wong", "who_key": "Wong Lester A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529306/000152930626000009/0001529306-26-000009-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "0001536288-26-000013", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Nelson Munpun Wong", "who_key": "WONG NELSON MUNPUN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1536288/000153628826000013/0001536288-26-000013-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "0001887782-26-000009", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Robert Nestor Chylak", "who_key": "Chylak Robert Nestor", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887782/000188778226000009/0001887782-26-000009-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "0002004903-26-000006", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Zi Yao Lim", "who_key": "Lim Zi Yao", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004903/000200490326000006/0002004903-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "0001887782-26-000007", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Robert Nestor Chylak", "who_key": "Chylak Robert Nestor", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 102440.78000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887782/000188778226000007/0001887782-26-000007-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "0001887782-26-000005", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Robert Nestor Chylak", "who_key": "Chylak Robert Nestor", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 187293.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887782/000188778226000005/0001887782-26-000005-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32629}, {"id": "0001529306-26-000007", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Lester A. Wong", "who_key": "Wong Lester A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529306/000152930626000007/0001529306-26-000007-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32629}, {"id": "0001536288-26-000011", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Nelson Munpun Wong", "who_key": "WONG NELSON MUNPUN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1536288/000153628826000011/0001536288-26-000011-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32629}, {"id": "0001529306-26-000005", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Lester A. Wong", "who_key": "Wong Lester A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529306/000152930626000005/0001529306-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001961877-26-000046", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Rajendra K. Talluri", "who_key": "Talluri Rajendra K", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961877/000196187726000046/0001961877-26-000046-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "13DG-0002100121-26-000957", "src": "13DG", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Kulicke & Soffa Industries Inc", "who_key": "KULICKE & SOFFA INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KULICKE & SOFFA INDUSTRIES INC takes a 5.17% passive stake in KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/0002100121-26-000957-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001559360-26-000009", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Mui Sung Yeo", "who_key": "Yeo Mui Sung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000155936026000009/0001559360-26-000009-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "0001329724-26-000008", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "David Jeffrey Richardson", "who_key": "RICHARDSON DAVID JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000132972426000008/0001329724-26-000008-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "0001331263-26-000006", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Jon A. Olson", "who_key": "Olson Jon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000133126326000006/0001331263-26-000006-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "0001356626-26-000007", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000135662626000007/0001356626-26-000007-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "0001196440-26-000006", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Gregory F. Milzcik", "who_key": "Milzcik Gregory F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000119644026000006/0001196440-26-000006-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "0001848475-26-000005", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Denise Dignam", "who_key": "Dignam Denise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000184847526000005/0001848475-26-000005-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172309}, {"id": "13DG-0000019617-26-000267", "src": "13DG", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5% passive stake in KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000267-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001529306-26-000003", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Lester A. Wong", "who_key": "Wong Lester A", "role": "Interim CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7302552.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in KLIC \u2014 The CEO offloads $7.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000152930626000003/0001529306-26-000003-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}, {"id": "0001536288-26-000009", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Nelson Munpun Wong", "who_key": "WONG NELSON MUNPUN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1705788.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$1.7M sale: The president lightens up on KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628826000009/0001536288-26-000009-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001356626-26-000006", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 170610.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $171K of KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000135662626000006/0001356626-26-000006-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001559360-26-000007", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Mui Sung Yeo", "who_key": "Yeo Mui Sung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims KLIC: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000155936026000007/0001559360-26-000007-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239989}, {"id": "0002004903-26-000003", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Zi Yao Lim", "who_key": "Lim Zi Yao", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 154463.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $154K of KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000200490326000003/0002004903-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "0001559360-26-000005", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Mui Sung Yeo", "who_key": "Yeo Mui Sung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000155936026000005/0001559360-26-000005-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}, {"id": "0001329724-26-000006", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "David Jeffrey Richardson", "who_key": "RICHARDSON DAVID JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000132972426000006/0001329724-26-000006-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}, {"id": "0001331263-26-000004", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Jon A. Olson", "who_key": "Olson Jon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000133126326000004/0001331263-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}, {"id": "0001356626-26-000004", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000135662626000004/0001356626-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}, {"id": "0001196440-26-000004", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Gregory F. Milzcik", "who_key": "Milzcik Gregory F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KLIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000119644026000004/0001196440-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}], "recent_buys": [{"id": "0000056978-24-000065", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47510.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $48K of KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000065/0000056978-24-000065-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311349}, {"id": "0000056978-22-000027", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Chin Hu Lim", "who_key": "Lim Chin Hu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103000.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director backs KLIC with $103K", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697822000027/0000056978-22-000027-index.htm", "trade_date": "2022-02-11", "timestamp": "2022-02-11", "mins": 2484949}, {"id": "0000056978-21-000030", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Gregory F. Milzcik", "who_key": "Milzcik Gregory F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100046.1, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 3 insiders into KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000030/0000056978-21-000030-index.htm", "trade_date": "2021-02-09", "timestamp": "2021-02-09", "mins": 3013429}, {"id": "0000056978-20-000042", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98275.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying KLIC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697820000042/0000056978-20-000042-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492949}, {"id": "0000056978-19-000061", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 193688.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697819000061/0000056978-19-000061-index.htm", "trade_date": "2019-05-20", "timestamp": "2019-05-20", "mins": 3922069}, {"id": "0000056978-18-000144", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102563.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying KLIC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697818000144/0000056978-18-000144-index.htm", "trade_date": "2018-11-27", "timestamp": "2018-11-27", "mins": 4172629}, {"id": "0000056978-18-000093", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Peter T. M. Kong", "who_key": "Kong Peter T M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134435.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697818000093/0000056978-18-000093-index.htm", "trade_date": "2018-08-07", "timestamp": "2018-08-07", "mins": 4333909}, {"id": "0000056978-18-000063", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Gregory F. Milzcik", "who_key": "Milzcik Gregory F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99633.13200000001, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KLIC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697818000063/0000056978-18-000063-index.htm", "trade_date": "2018-06-05", "timestamp": "2018-06-05", "mins": 4424629}, {"id": "0000056978-16-000245", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Fusen Ernie Chen", "who_key": "CHEN FUSEN ERNIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9171.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders pile into KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000245/0000056978-16-000245-index.htm", "trade_date": "2016-11-18", "timestamp": "2016-11-18", "mins": 5236789}, {"id": "0000056978-16-000243", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Fusen Ernie Chen", "who_key": "CHEN FUSEN ERNIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 58170.95, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KLIC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000243/0000056978-16-000243-index.htm", "trade_date": "2016-11-18", "timestamp": "2016-11-18", "mins": 5236789}, {"id": "0000056978-16-000241", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Fusen Ernie Chen", "who_key": "CHEN FUSEN ERNIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 313950.11, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 5 buying KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000241/0000056978-16-000241-index.htm", "trade_date": "2016-11-18", "timestamp": "2016-11-18", "mins": 5236789}, {"id": "0000056978-05-000007", "src": "INSIDERS", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Brian R. Bachman", "who_key": "BACHMAN BRIAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4990.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying KLIC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697805000007/0000056978-05-000007-index.htm", "trade_date": "2005-05-11", "timestamp": "2005-05-11", "mins": 11297749}], "institutional": [{"id": "13DG-0002100121-26-000957", "src": "13DG", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Kulicke & Soffa Industries Inc", "who_key": "KULICKE & SOFFA INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KULICKE & SOFFA INDUSTRIES INC takes a 5.17% passive stake in KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/56978/0002100121-26-000957-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0000019617-26-000267", "src": "13DG", "ticker": "KLIC", "cik": "56978", "company": "KULICKE & SOFFA INDUSTRIES INC", "company_raw": "KULICKE & SOFFA INDUSTRIES INC", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 5% passive stake in KLIC", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000267-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180949}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "KLIC (KULICKE & SOFFA INDUSTRIES INC)", "new_value": "Kulicke and Soffa Industries, Inc. - Common Stock", "effective": "", "evidence": "we hold KLIC as KULICKE & SOFFA INDUSTRIES INC; the NASDAQ universe lists that code as Kulicke and Soffa Industries, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.140605"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kulicke and Soffa Industries, Inc. - Common Stock", "new_value": "KULICKE & SOFFA INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000056978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000056978", "applied": 1, "detected_at": "2026-10-25T18:39:00.899763"}]}, "key_people": [{"who": "Lester A. Wong", "who_key": "Wong Lester A", "role": "Interim CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19659506.69, "net": -19659506.69, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7302552.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000152930626000003/0001529306-26-000003-index.htm"}, {"action": "SELL", "amount": 2782314.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000163/0000056978-24-000163-index.htm"}, {"action": "SELL", "amount": 3052945.5, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697823000190/0000056978-23-000190-index.htm"}, {"action": "SELL", "amount": 2059264.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697823000035/0000056978-23-000035-index.htm"}, {"action": "SELL", "amount": 2034885.9800000002, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000173/0000056978-21-000173-index.htm"}, {"action": "SELL", "amount": 1668135.4, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000034/0000056978-21-000034-index.htm"}, {"action": "SELL", "amount": 159134.06, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000253/0000056978-16-000253-index.htm"}, {"action": "SELL", "amount": 63402.29, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000198/0000056978-16-000198-index.htm"}, {"action": "SELL", "amount": 329121.0, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000206/0000056978-14-000206-index.htm"}, {"action": "SELL", "amount": 145052.46, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000182/0000056978-14-000182-index.htm"}, {"action": "SELL", "amount": 62700.0, "date": "2014-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000148/0000056978-14-000148-index.htm"}], "latest": {"action": "SELL", "amount": 7302552.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000152930626000003/0001529306-26-000003-index.htm"}}, {"who": "Fusen Ernie Chen", "who_key": "CHEN FUSEN ERNIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 381292.06, "sold": 16224827.6611, "net": -15843535.6011, "trades": 8, "top_score": 55.3, "lean": "selling", "history": [{"action": "SELL", "amount": 3863496.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000170/0000056978-24-000170-index.htm"}, {"action": "SELL", "amount": 2824293.0, "date": "2023-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697823000159/0000056978-23-000159-index.htm"}, {"action": "SELL", "amount": 2637652.5503000002, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697822000159/0000056978-22-000159-index.htm"}, {"action": "SELL", "amount": 4073820.5, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000171/0000056978-21-000171-index.htm"}, {"action": "SELL", "amount": 2825565.6108, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000074/0000056978-21-000074-index.htm"}, {"action": "BUY", "amount": 313950.11, "date": "2016-11-18", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000241/0000056978-16-000241-index.htm"}, {"action": "BUY", "amount": 58170.95, "date": "2016-11-18", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000243/0000056978-16-000243-index.htm"}, {"action": "BUY", "amount": 9171.0, "date": "2016-11-18", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000245/0000056978-16-000245-index.htm"}], "latest": {"action": "SELL", "amount": 3863496.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000170/0000056978-24-000170-index.htm"}}, {"who": "Bruno Guilmart", "who_key": "Guilmart Bruno", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13815558.799999999, "net": -13815558.799999999, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2077608.67, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697815000042/0000056978-15-000042-index.htm"}, {"action": "SELL", "amount": 43778.0, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000199/0000056978-14-000199-index.htm"}, {"action": "SELL", "amount": 844956.69, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000197/0000056978-14-000197-index.htm"}, {"action": "SELL", "amount": 852221.6, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000189/0000056978-14-000189-index.htm"}, {"action": "SELL", "amount": 841882.82, "date": "2014-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000180/0000056978-14-000180-index.htm"}, {"action": "SELL", "amount": 783809.37, "date": "2014-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000150/0000056978-14-000150-index.htm"}, {"action": "SELL", "amount": 60821.520000000004, "date": "2014-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000152/0000056978-14-000152-index.htm"}, {"action": "SELL", "amount": 101675.0, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000082/0000056978-14-000082-index.htm"}, {"action": "SELL", "amount": 82128.0, "date": "2014-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000080/0000056978-14-000080-index.htm"}, {"action": "SELL", "amount": 320932.33, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000056/0000056978-14-000056-index.htm"}, {"action": "SELL", "amount": 174717.09, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000058/0000056978-14-000058-index.htm"}, {"action": "SELL", "amount": 594592.42, "date": "2014-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000052/0000056978-14-000052-index.htm"}, {"action": "SELL", "amount": 29129.0, "date": "2014-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000054/0000056978-14-000054-index.htm"}, {"action": "SELL", "amount": 594988.83, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000048/0000056978-14-000048-index.htm"}, {"action": "SELL", "amount": 18566.08, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000050/0000056978-14-000050-index.htm"}, {"action": "SELL", "amount": 576839.36, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000044/0000056978-14-000044-index.htm"}, {"action": "SELL", "amount": 31749.5, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000046/0000056978-14-000046-index.htm"}, {"action": "SELL", "amount": 300142.04, "date": "2014-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000031/0000056978-14-000031-index.htm"}, {"action": "SELL", "amount": 618855.0499999999, "date": "2014-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000023/0000056978-14-000023-index.htm"}, {"action": "SELL", "amount": 646919.02, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000019/0000056978-14-000019-index.htm"}, {"action": "SELL", "amount": 1309.5, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697814000021/0000056978-14-000021-index.htm"}, {"action": "SELL", "amount": 658041.7, "date": "2013-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697813000121/0000056978-13-000121-index.htm"}, {"action": "SELL", "amount": 539504.42, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697813000117/0000056978-13-000117-index.htm"}, {"action": "SELL", "amount": 110529.0, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697813000119/0000056978-13-000119-index.htm"}, {"action": "SELL", "amount": 623356.66, "date": "2013-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697813000113/0000056978-13-000113-index.htm"}], "latest": {"action": "SELL", "amount": 2077608.67, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697815000042/0000056978-15-000042-index.htm"}}, {"who": "Jason Livingston", "who_key": "Livingston Jason", "role": "VP Wedge Bonding", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8668866.9807, "net": -8668866.9807, "trades": 60, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16902.5088, "date": "2010-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410032578/0001144204-10-032578-index.htm"}, {"action": "SELL", "amount": 100532.88, "date": "2010-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410032057/0001144204-10-032057-index.htm"}, {"action": "SELL", "amount": 98573.76, "date": "2010-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410031582/0001144204-10-031582-index.htm"}, {"action": "SELL", "amount": 101111.76000000001, "date": "2010-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410031103/0001144204-10-031103-index.htm"}, {"action": "SELL", "amount": 95612.4, "date": "2010-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410030592/0001144204-10-030592-index.htm"}, {"action": "SELL", "amount": 94109.04000000001, "date": "2010-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410030153/0001144204-10-030153-index.htm"}, {"action": "SELL", "amount": 98497.44, "date": "2010-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410029454/0001144204-10-029454-index.htm"}, {"action": "SELL", "amount": 106254.0, "date": "2010-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410028977/0001144204-10-028977-index.htm"}, {"action": "SELL", "amount": 108300.95999999999, "date": "2010-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410027914/0001144204-10-027914-index.htm"}, {"action": "SELL", "amount": 105190.56, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410026713/0001144204-10-026713-index.htm"}, {"action": "SELL", "amount": 117498.5, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410026059/0001144204-10-026059-index.htm"}, {"action": "SELL", "amount": 215923.48, "date": "2010-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410025140/0001144204-10-025140-index.htm"}, {"action": "SELL", "amount": 166479.0, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410024525/0001144204-10-024525-index.htm"}, {"action": "SELL", "amount": 174004.0, "date": "2010-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410023840/0001144204-10-023840-index.htm"}, {"action": "SELL", "amount": 171655.0, "date": "2010-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410022867/0001144204-10-022867-index.htm"}, {"action": "SELL", "amount": 173453.0, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410022290/0001144204-10-022290-index.htm"}, {"action": "SELL", "amount": 171057.0, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410021842/0001144204-10-021842-index.htm"}, {"action": "SELL", "amount": 169773.0, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410021437/0001144204-10-021437-index.htm"}, {"action": "SELL", "amount": 181623.0, "date": "2010-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410020988/0001144204-10-020988-index.htm"}, {"action": "SELL", "amount": 173380.0, "date": "2010-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410020289/0001144204-10-020289-index.htm"}, {"action": "SELL", "amount": 153302.0, "date": "2010-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410019743/0001144204-10-019743-index.htm"}, {"action": "SELL", "amount": 147108.0, "date": "2010-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410019280/0001144204-10-019280-index.htm"}, {"action": "SELL", "amount": 146015.0, "date": "2010-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410018865/0001144204-10-018865-index.htm"}, {"action": "SELL", "amount": 72676.0, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410018402/0001144204-10-018402-index.htm"}, {"action": "SELL", "amount": 143212.0, "date": "2010-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410017911/0001144204-10-017911-index.htm"}], "latest": {"action": "SELL", "amount": 16902.5088, "date": "2010-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410032578/0001144204-10-032578-index.htm"}}, {"who": "Chan Pin Chong", "who_key": "Chong Chan Pin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7908159.785, "net": -7908159.785, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2080069.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000161/0000056978-24-000161-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697823000081/0000056978-23-000081-index.htm"}, {"action": "SELL", "amount": 2000953.0699999998, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697822000155/0000056978-22-000155-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697822000037/0000056978-22-000037-index.htm"}, {"action": "SELL", "amount": 1586142.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000169/0000056978-21-000169-index.htm"}, {"action": "SELL", "amount": 1013148.648, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000045/0000056978-21-000045-index.htm"}, {"action": "SELL", "amount": 42100.786799999994, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697820000100/0000056978-20-000100-index.htm"}, {"action": "SELL", "amount": 338203.1002, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697820000098/0000056978-20-000098-index.htm"}, {"action": "SELL", "amount": 87537.1, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697820000096/0000056978-20-000096-index.htm"}, {"action": "SELL", "amount": 40006.079999999994, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697820000094/0000056978-20-000094-index.htm"}], "latest": {"action": "SELL", "amount": 2080069.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000161/0000056978-24-000161-index.htm"}}, {"who": "Nelson Munpun Wong", "who_key": "WONG NELSON MUNPUN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7202907.6052, "net": -7202907.6052, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1705788.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628826000009/0001536288-26-000009-index.htm"}, {"action": "SELL", "amount": 2426836.84, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628826000006/0001536288-26-000006-index.htm"}, {"action": "SELL", "amount": 12000.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628826000004/0001536288-26-000004-index.htm"}, {"action": "SELL", "amount": 1695780.0, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628826000002/0001536288-26-000002-index.htm"}, {"action": "SELL", "amount": 250531.7652, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628825000013/0001536288-25-000013-index.htm"}, {"action": "SELL", "amount": 1111971.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628825000007/0001536288-25-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1705788.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000153628826000009/0001536288-26-000009-index.htm"}}, {"who": "Nelson MunPun Wong", "who_key": "Wong Nelson MunPun", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3991949.83, "net": -3991949.83, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1426866.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000165/0000056978-24-000165-index.htm"}, {"action": "SELL", "amount": 519446.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697823000188/0000056978-23-000188-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697823000079/0000056978-23-000079-index.htm"}, {"action": "SELL", "amount": 269000.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697823000037/0000056978-23-000037-index.htm"}, {"action": "SELL", "amount": 268883.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697822000059/0000056978-22-000059-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697821000063/0000056978-21-000063-index.htm"}, {"action": "SELL", "amount": 132373.0, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697820000130/0000056978-20-000130-index.htm"}, {"action": "SELL", "amount": 128800.00000000001, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697816000200/0000056978-16-000200-index.htm"}, {"action": "SELL", "amount": 309577.31, "date": "2015-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697815000032/0000056978-15-000032-index.htm"}, {"action": "SELL", "amount": 130000.0, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697813000115/0000056978-13-000115-index.htm"}, {"action": "SELL", "amount": 124085.52, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697813000107/0000056978-13-000107-index.htm"}, {"action": "SELL", "amount": 82919.0, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412067650/0001144204-12-067650-index.htm"}], "latest": {"action": "SELL", "amount": 1426866.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000005697824000165/0000056978-24-000165-index.htm"}}, {"who": "Charles J. Salmons", "who_key": "SALMONS CHARLES J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3910007.1813, "net": -3910007.1813, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40536.479999999996, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412068591/0001144204-12-068591-index.htm"}, {"action": "SELL", "amount": 50582.7392, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412059901/0001144204-12-059901-index.htm"}, {"action": "SELL", "amount": 481618.8, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412057273/0001144204-12-057273-index.htm"}, {"action": "SELL", "amount": 57734.0, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412057277/0001144204-12-057277-index.htm"}, {"action": "SELL", "amount": 481618.8, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412057703/0001144204-12-057703-index.htm"}, {"action": "SELL", "amount": 57734.0, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412057705/0001144204-12-057705-index.htm"}, {"action": "SELL", "amount": 359177.8452, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412010022/0001144204-12-010022-index.htm"}, {"action": "SELL", "amount": 22792.0, "date": "2012-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412003156/0001144204-12-003156-index.htm"}, {"action": "SELL", "amount": 13218.36, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411070382/0001144204-11-070382-index.htm"}, {"action": "SELL", "amount": 116919.0, "date": "2011-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411065287/0001144204-11-065287-index.htm"}, {"action": "SELL", "amount": 15432.862, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411060698/0001144204-11-060698-index.htm"}, {"action": "SELL", "amount": 27277.695, "date": "2011-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411057595/0001144204-11-057595-index.htm"}, {"action": "SELL", "amount": 85385.295, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411030589/0001144204-11-030589-index.htm"}, {"action": "SELL", "amount": 292697.7, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411026332/0001144204-11-026332-index.htm"}, {"action": "SELL", "amount": 100461.87, "date": "2011-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411011412/0001144204-11-011412-index.htm"}, {"action": "SELL", "amount": 73546.04639999999, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411008868/0001144204-11-008868-index.htm"}, {"action": "SELL", "amount": 151195.0, "date": "2011-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420411005930/0001144204-11-005930-index.htm"}, {"action": "SELL", "amount": 9614.635, "date": "2010-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410057555/0001144204-10-057555-index.htm"}, {"action": "SELL", "amount": 19687.089999999997, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410053724/0001144204-10-053724-index.htm"}, {"action": "SELL", "amount": 1067499.9999999998, "date": "2010-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410037815/0001144204-10-037815-index.htm"}, {"action": "SELL", "amount": 246450.0, "date": "2010-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420410020074/0001144204-10-020074-index.htm"}, {"action": "SELL", "amount": 20196.4275, "date": "2009-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420409053074/0001144204-09-053074-index.htm"}, {"action": "SELL", "amount": 118630.536, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000119526906000001/0001195269-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 40536.479999999996, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56978/000114420412068591/0001144204-12-068591-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001887782-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001961877-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001536288-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001529306-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001887782-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002004903-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001887782-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000056978-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000359", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001887782-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001529306-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001536288-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001848475-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001196440-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001356626-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001331263-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001329724-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001559360-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001529306-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001961877-26-000046", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001961877-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000056978-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000056978-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000056978-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000957", "price_sensitive": false}], "performance": {"ticker": "KLIC", "has_prices": true, "summary": {"n": 13, "avg": 3.54877051678439, "win_rate": 1.0, "best": 6.189763779527559, "worst": 0.8081188118811882, "as_of": "2026-08-07"}, "buys": [{"who": "Kong Peter T M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47510.0, "date": "2024-05-06", "score": 35.4, "ref_price": 47.49, "return": 0.9227205727521584}, {"who": "Lim Chin Hu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103000.0, "date": "2022-02-11", "score": 39.6, "ref_price": 50.5, "return": 0.8081188118811882}, {"who": "Milzcik Gregory F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100046.1, "date": "2021-02-09", "score": 39.6, "ref_price": 43.64, "return": 1.092346471127406}, {"who": "Kong Peter T M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98275.0, "date": "2020-03-13", "score": 40.0, "ref_price": 22.9, "return": 2.987336244541485}, {"who": "Kong Peter T M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193688.0, "date": "2019-05-20", "score": 45.2, "ref_price": 19.18, "return": 3.7606882168925964}, {"who": "Kong Peter T M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102563.0, "date": "2018-11-27", "score": 40.8, "ref_price": 20.41, "return": 3.473787359137678}, {"who": "Kong Peter T M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134435.0, "date": "2018-08-07", "score": 42.5, "ref_price": 27.38, "return": 2.3349159970781597}, {"who": "Milzcik Gregory F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99633.13200000001, "date": "2018-06-05", "score": 40.3, "ref_price": 23.62, "return": 2.865791701947502}, {"who": "CHEN FUSEN ERNIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9171.0, "date": "2016-11-18", "score": 37.1, "ref_price": 14.8, "return": 5.169594594594595}, {"who": "CHEN FUSEN ERNIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 58170.95, "date": "2016-11-18", "score": 46.3, "ref_price": 14.8, "return": 5.169594594594595}, {"who": "CHEN FUSEN ERNIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 313950.11, "date": "2016-11-18", "score": 55.3, "ref_price": 14.8, "return": 5.169594594594595}, {"who": "BACHMAN BRIAN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4990.0, "date": "2005-05-11", "score": 39.3, "ref_price": 12.7, "return": 6.189763779527559}, {"who": "BACHMAN BRIAN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5510.0, "date": "2004-08-19", "score": 24.8, "ref_price": 12.7, "return": 6.189763779527559}]}, "price_series": [{"date": "2016-08-01", "close": 12.7, "volume": 295648.0}, {"date": "2016-08-02", "close": 12.4, "volume": 412652.0}, {"date": "2016-08-03", "close": 11.87, "volume": 1306911.0}, {"date": "2016-08-04", "close": 12.3, "volume": 460949.0}, {"date": "2016-08-05", "close": 12.45, "volume": 412973.0}, {"date": "2016-08-08", "close": 12.59, "volume": 322150.0}, {"date": "2016-08-09", "close": 12.62, "volume": 239549.0}, {"date": "2016-08-10", "close": 12.71, "volume": 252907.0}, {"date": "2016-08-11", "close": 12.75, "volume": 214960.0}, {"date": "2016-08-12", "close": 12.82, "volume": 305078.0}, {"date": "2016-08-15", "close": 12.9, "volume": 267180.0}, {"date": "2016-08-16", "close": 12.85, "volume": 198004.0}, {"date": "2016-08-17", "close": 12.89, "volume": 188160.0}, {"date": "2016-08-18", "close": 12.94, "volume": 136772.0}, {"date": "2016-08-19", "close": 12.88, "volume": 198669.0}, {"date": "2016-08-22", "close": 12.77, "volume": 240719.0}, {"date": "2016-08-23", "close": 12.86, "volume": 370850.0}, {"date": "2016-08-24", "close": 12.68, "volume": 155537.0}, {"date": "2016-08-25", "close": 12.65, "volume": 232918.0}, {"date": "2016-08-26", "close": 12.54, "volume": 211442.0}, {"date": "2016-08-29", "close": 12.56, "volume": 180589.0}, {"date": "2016-08-30", "close": 12.32, "volume": 211279.0}, {"date": "2016-08-31", "close": 12.23, "volume": 246635.0}, {"date": "2016-09-01", "close": 12.36, "volume": 208359.0}, {"date": "2016-09-02", "close": 12.47, "volume": 432700.0}, {"date": "2016-09-06", "close": 12.35, "volume": 350996.0}, {"date": "2016-09-07", "close": 12.43, "volume": 318362.0}, {"date": "2016-09-08", "close": 12.56, "volume": 244290.0}, {"date": "2016-09-09", "close": 12.09, "volume": 254232.0}, {"date": "2016-09-12", "close": 12.16, "volume": 244089.0}, {"date": "2016-09-13", "close": 11.96, "volume": 267951.0}, {"date": "2016-09-14", "close": 12.09, "volume": 192058.0}, {"date": "2016-09-15", "close": 12.38, "volume": 247508.0}, {"date": "2016-09-16", "close": 12.32, "volume": 294108.0}, {"date": "2016-09-19", "close": 12.44, "volume": 161833.0}, {"date": "2016-09-20", "close": 12.49, "volume": 138811.0}, {"date": "2016-09-21", "close": 12.86, "volume": 285111.0}, {"date": "2016-09-22", "close": 12.93, "volume": 260328.0}, {"date": "2016-09-23", "close": 12.87, "volume": 175179.0}, {"date": "2016-09-26", "close": 12.57, "volume": 143394.0}, {"date": "2016-09-27", "close": 12.59, "volume": 163233.0}, {"date": "2016-09-28", "close": 13.06, "volume": 768224.0}, {"date": "2016-09-29", "close": 12.8, "volume": 384024.0}, {"date": "2016-09-30", "close": 12.93, "volume": 296982.0}, {"date": "2016-10-03", "close": 12.96, "volume": 214466.0}, {"date": "2016-10-04", "close": 13.1, "volume": 223179.0}, {"date": "2016-10-05", "close": 13.32, "volume": 274298.0}, {"date": "2016-10-06", "close": 13.28, "volume": 154045.0}, {"date": "2016-10-07", "close": 13.25, "volume": 219296.0}, {"date": "2016-10-10", "close": 13.15, "volume": 245829.0}, {"date": "2016-10-11", "close": 12.79, "volume": 295449.0}, {"date": "2016-10-12", "close": 12.9, "volume": 360686.0}, {"date": "2016-10-13", "close": 12.72, "volume": 230607.0}, {"date": "2016-10-14", "close": 12.98, "volume": 189658.0}, {"date": "2016-10-17", "close": 13.02, "volume": 363683.0}, {"date": "2016-10-18", "close": 12.93, "volume": 154528.0}, {"date": "2016-10-19", "close": 13.19, "volume": 225896.0}, {"date": "2016-10-20", "close": 13.3, "volume": 325687.0}, {"date": "2016-10-21", "close": 13.4, "volume": 223008.0}, {"date": "2016-10-24", "close": 13.66, "volume": 428324.0}, {"date": "2016-10-25", "close": 13.49, "volume": 186799.0}, {"date": "2016-10-26", "close": 13.44, "volume": 161574.0}, {"date": "2016-10-27", "close": 13.27, "volume": 179275.0}, {"date": "2016-10-28", "close": 13.24, "volume": 190655.0}, {"date": "2016-10-31", "close": 13.24, "volume": 289537.0}, {"date": "2016-11-01", "close": 13.22, "volume": 224586.0}, {"date": "2016-11-02", "close": 13.24, "volume": 365482.0}, {"date": "2016-11-03", "close": 13.11, "volume": 273596.0}, {"date": "2016-11-04", "close": 13.17, "volume": 262881.0}, {"date": "2016-11-07", "close": 13.38, "volume": 314285.0}, {"date": "2016-11-08", "close": 13.45, "volume": 346602.0}, {"date": "2016-11-09", "close": 13.82, "volume": 377935.0}, {"date": "2016-11-10", "close": 13.8, "volume": 419340.0}, {"date": "2016-11-11", "close": 13.94, "volume": 229217.0}, {"date": "2016-11-14", "close": 14.02, "volume": 243755.0}, {"date": "2016-11-15", "close": 14.49, "volume": 615095.0}, {"date": "2016-11-16", "close": 14.8, "volume": 606454.0}, {"date": "2016-11-17", "close": 15.33, "volume": 728325.0}, {"date": "2016-11-18", "close": 14.8, "volume": 1030541.0}, {"date": "2016-11-21", "close": 15.19, "volume": 561082.0}, {"date": "2016-11-22", "close": 15.56, "volume": 453168.0}, {"date": "2016-11-23", "close": 15.57, "volume": 590252.0}, {"date": "2016-11-25", "close": 15.67, "volume": 196858.0}, {"date": "2016-11-28", "close": 15.61, "volume": 283040.0}, {"date": "2016-11-29", "close": 15.76, "volume": 384462.0}, {"date": "2016-11-30", "close": 15.43, "volume": 322304.0}, {"date": "2016-12-01", "close": 15.13, "volume": 725603.0}, {"date": "2016-12-02", "close": 15.59, "volume": 388677.0}, {"date": "2016-12-05", "close": 16.03, "volume": 526427.0}, {"date": "2016-12-06", "close": 16.16, "volume": 549351.0}, {"date": "2016-12-07", "close": 16.54, "volume": 706068.0}, {"date": "2016-12-08", "close": 16.65, "volume": 576156.0}, {"date": "2016-12-09", "close": 16.73, "volume": 440869.0}, {"date": "2016-12-12", "close": 16.29, "volume": 594354.0}, {"date": "2016-12-13", "close": 16.23, "volume": 508916.0}, {"date": "2016-12-14", "close": 16.08, "volume": 315893.0}, {"date": "2016-12-15", "close": 16.15, "volume": 473867.0}, {"date": "2016-12-16", "close": 16.1, "volume": 1116124.0}, {"date": "2016-12-19", "close": 16.29, "volume": 344376.0}, {"date": "2016-12-20", "close": 16.34, "volume": 172100.0}, {"date": "2016-12-21", "close": 16.24, "volume": 233345.0}, {"date": "2016-12-22", "close": 16.05, "volume": 208620.0}, {"date": "2016-12-23", "close": 16.18, "volume": 120015.0}, {"date": "2016-12-27", "close": 16.25, "volume": 96108.0}, {"date": "2016-12-28", "close": 15.97, "volume": 172115.0}, {"date": "2016-12-29", "close": 15.95, "volume": 153884.0}, {"date": "2016-12-30", "close": 15.95, "volume": 188826.0}, {"date": "2017-01-03", "close": 16.26, "volume": 288238.0}, {"date": "2017-01-04", "close": 16.36, "volume": 234465.0}, {"date": "2017-01-05", "close": 16.25, "volume": 432923.0}, {"date": "2017-01-06", "close": 16.29, "volume": 258693.0}, {"date": "2017-01-09", "close": 16.28, "volume": 278382.0}, {"date": "2017-01-10", "close": 16.47, "volume": 285298.0}, {"date": "2017-01-11", "close": 16.83, "volume": 437275.0}, {"date": "2017-01-12", "close": 16.81, "volume": 362649.0}, {"date": "2017-01-13", "close": 17.06, "volume": 342289.0}, {"date": "2017-01-17", "close": 16.96, "volume": 400208.0}, {"date": "2017-01-18", "close": 17.12, "volume": 421059.0}, {"date": "2017-01-19", "close": 17.1, "volume": 313841.0}, {"date": "2017-01-20", "close": 17.01, "volume": 377492.0}, {"date": "2017-01-23", "close": 17.03, "volume": 293022.0}, {"date": "2017-01-24", "close": 17.31, "volume": 228721.0}, {"date": "2017-01-25", "close": 17.79, "volume": 1232111.0}, {"date": "2017-01-26", "close": 17.74, "volume": 511607.0}, {"date": "2017-01-27", "close": 17.92, "volume": 445733.0}, {"date": "2017-01-30", "close": 17.68, "volume": 439890.0}, {"date": "2017-01-31", "close": 17.58, "volume": 535895.0}, {"date": "2017-02-01", "close": 17.53, "volume": 627252.0}, {"date": "2017-02-02", "close": 19.22, "volume": 2301458.0}, {"date": "2017-02-03", "close": 19.4, "volume": 1145190.0}, {"date": "2017-02-06", "close": 19.99, "volume": 921253.0}, {"date": "2017-02-07", "close": 20.49, "volume": 1206573.0}, {"date": "2017-02-08", "close": 20.17, "volume": 1283441.0}, {"date": "2017-02-09", "close": 20.52, "volume": 709265.0}, {"date": "2017-02-10", "close": 20.09, "volume": 649319.0}, {"date": "2017-02-13", "close": 20.3, "volume": 575160.0}, {"date": "2017-02-14", "close": 20.19, "volume": 573433.0}, {"date": "2017-02-15", "close": 20.42, "volume": 436795.0}, {"date": "2017-02-16", "close": 20.42, "volume": 530575.0}, {"date": "2017-02-17", "close": 20.54, "volume": 509974.0}, {"date": "2017-02-21", "close": 21.02, "volume": 553438.0}, {"date": "2017-02-22", "close": 20.87, "volume": 525624.0}, {"date": "2017-02-23", "close": 20.59, "volume": 373481.0}, {"date": "2017-02-24", "close": 20.74, "volume": 395265.0}, {"date": "2017-02-27", "close": 20.67, "volume": 547411.0}, {"date": "2017-02-28", "close": 20.47, "volume": 578958.0}, {"date": "2017-03-01", "close": 20.86, "volume": 444016.0}, {"date": "2017-03-02", "close": 20.675, "volume": 282487.0}, {"date": "2017-03-03", "close": 20.39, "volume": 288066.0}, {"date": "2017-03-06", "close": 20.19, "volume": 425784.0}, {"date": "2017-03-07", "close": 20.43, "volume": 743457.0}, {"date": "2017-03-08", "close": 20.22, "volume": 658505.0}, {"date": "2017-03-09", "close": 20.18, "volume": 276535.0}, {"date": "2017-03-10", "close": 20.29, "volume": 211510.0}, {"date": "2017-03-13", "close": 20.38, "volume": 414281.0}, {"date": "2017-03-14", "close": 20.23, "volume": 296376.0}, {"date": "2017-03-15", "close": 20.47, "volume": 502854.0}, {"date": "2017-03-16", "close": 20.46, "volume": 328747.0}, {"date": "2017-03-17", "close": 20.62, "volume": 644622.0}, {"date": "2017-03-20", "close": 20.73, "volume": 515797.0}, {"date": "2017-03-21", "close": 20.34, "volume": 594625.0}, {"date": "2017-03-22", "close": 20.24, "volume": 348607.0}, {"date": "2017-03-23", "close": 20.25, "volume": 489214.0}, {"date": "2017-03-24", "close": 20.28, "volume": 373896.0}, {"date": "2017-03-27", "close": 20.2, "volume": 276011.0}, {"date": "2017-03-28", "close": 20.42, "volume": 700045.0}, {"date": "2017-03-29", "close": 20.15, "volume": 243088.0}, {"date": "2017-03-30", "close": 20.35, "volume": 293392.0}, {"date": "2017-03-31", "close": 20.32, "volume": 429311.0}, {"date": "2017-04-03", "close": 19.93, "volume": 489945.0}, {"date": "2017-04-04", "close": 20.06, "volume": 501798.0}, {"date": "2017-04-05", "close": 19.66, "volume": 470315.0}, {"date": "2017-04-06", "close": 19.6, "volume": 710770.0}, {"date": "2017-04-07", "close": 19.66, "volume": 374977.0}, {"date": "2017-04-10", "close": 19.63, "volume": 526267.0}, {"date": "2017-04-11", "close": 19.81, "volume": 422894.0}, {"date": "2017-04-12", "close": 19.6, "volume": 342099.0}, {"date": "2017-04-13", "close": 19.36, "volume": 260155.0}, {"date": "2017-04-17", "close": 19.7, "volume": 330608.0}, {"date": "2017-04-18", "close": 19.79, "volume": 325714.0}, {"date": "2017-04-19", "close": 20.13, "volume": 521624.0}, {"date": "2017-04-20", "close": 20.6, "volume": 421594.0}, {"date": "2017-04-21", "close": 20.64, "volume": 379415.0}, {"date": "2017-04-24", "close": 20.97, "volume": 401514.0}, {"date": "2017-04-25", "close": 21.92, "volume": 788362.0}, {"date": "2017-04-26", "close": 21.93, "volume": 542975.0}, {"date": "2017-04-27", "close": 22.72, "volume": 682045.0}, {"date": "2017-04-28", "close": 22.32, "volume": 565384.0}, {"date": "2017-05-01", "close": 22.95, "volume": 587188.0}, {"date": "2017-05-02", "close": 22.28, "volume": 884533.0}, {"date": "2017-05-03", "close": 20.85, "volume": 1658783.0}, {"date": "2017-05-04", "close": 21.96, "volume": 1925321.0}, {"date": "2017-05-05", "close": 21.43, "volume": 714749.0}, {"date": "2017-05-08", "close": 21.09, "volume": 749193.0}, {"date": "2017-05-09", "close": 21.3, "volume": 555447.0}, {"date": "2017-05-10", "close": 21.37, "volume": 449506.0}, {"date": "2017-05-11", "close": 21.46, "volume": 399096.0}, {"date": "2017-05-12", "close": 21.42, "volume": 278117.0}, {"date": "2017-05-15", "close": 21.51, "volume": 449956.0}, {"date": "2017-05-16", "close": 21.72, "volume": 475128.0}, {"date": "2017-05-17", "close": 20.97, "volume": 670783.0}, {"date": "2017-05-18", "close": 21.22, "volume": 701705.0}, {"date": "2017-05-19", "close": 21.35, "volume": 782674.0}, {"date": "2017-05-22", "close": 21.61, "volume": 332091.0}, {"date": "2017-05-23", "close": 21.54, "volume": 487921.0}, {"date": "2017-05-24", "close": 21.82, "volume": 406023.0}, {"date": "2017-05-25", "close": 22.38, "volume": 921143.0}, {"date": "2017-05-26", "close": 22.46, "volume": 579160.0}, {"date": "2017-05-30", "close": 22.57, "volume": 550383.0}, {"date": "2017-05-31", "close": 22.15, "volume": 477616.0}, {"date": "2017-06-01", "close": 22.46, "volume": 546571.0}, {"date": "2017-06-02", "close": 22.45, "volume": 649269.0}, {"date": "2017-06-05", "close": 22.44, "volume": 300446.0}, {"date": "2017-06-06", "close": 22.43, "volume": 368573.0}, {"date": "2017-06-07", "close": 22.63, "volume": 717976.0}, {"date": "2017-06-08", "close": 22.71, "volume": 415075.0}, {"date": "2017-06-09", "close": 21.75, "volume": 534637.0}, {"date": "2017-06-12", "close": 21.135, "volume": 638412.0}, {"date": "2017-06-13", "close": 21.25, "volume": 573359.0}, {"date": "2017-06-14", "close": 20.73, "volume": 427015.0}, {"date": "2017-06-15", "close": 20.4, "volume": 364934.0}, {"date": "2017-06-16", "close": 20.53, "volume": 398233.0}, {"date": "2017-06-19", "close": 20.96, "volume": 348518.0}, {"date": "2017-06-20", "close": 20.53, "volume": 276608.0}, {"date": "2017-06-21", "close": 20.51, "volume": 381054.0}, {"date": "2017-06-22", "close": 20.29, "volume": 328614.0}, {"date": "2017-06-23", "close": 20.31, "volume": 414371.0}, {"date": "2017-06-26", "close": 19.99, "volume": 759692.0}, {"date": "2017-06-27", "close": 19.49, "volume": 658914.0}, {"date": "2017-06-28", "close": 20.02, "volume": 1040956.0}, {"date": "2017-06-29", "close": 19.16, "volume": 946208.0}, {"date": "2017-06-30", "close": 19.02, "volume": 758805.0}, {"date": "2017-07-03", "close": 18.82, "volume": 273203.0}, {"date": "2017-07-05", "close": 19.2, "volume": 894526.0}, {"date": "2017-07-06", "close": 19.06, "volume": 579825.0}, {"date": "2017-07-07", "close": 19.97, "volume": 1065107.0}, {"date": "2017-07-10", "close": 20.14, "volume": 1108792.0}, {"date": "2017-07-11", "close": 21.08, "volume": 2067747.0}, {"date": "2017-07-12", "close": 21.93, "volume": 1658919.0}, {"date": "2017-07-13", "close": 21.81, "volume": 1017197.0}, {"date": "2017-07-14", "close": 22.23, "volume": 507337.0}, {"date": "2017-07-17", "close": 22.51, "volume": 483014.0}, {"date": "2017-07-18", "close": 22.33, "volume": 588749.0}, {"date": "2017-07-19", "close": 22.5, "volume": 425181.0}, {"date": "2017-07-20", "close": 22.53, "volume": 349643.0}, {"date": "2017-07-21", "close": 22.11, "volume": 450681.0}, {"date": "2017-07-24", "close": 22.27, "volume": 291045.0}, {"date": "2017-07-25", "close": 22.53, "volume": 382797.0}, {"date": "2017-07-26", "close": 22.56, "volume": 290992.0}, {"date": "2017-07-27", "close": 21.94, "volume": 635693.0}, {"date": "2017-07-28", "close": 21.51, "volume": 369561.0}, {"date": "2017-07-31", "close": 21.54, "volume": 424770.0}, {"date": "2017-08-01", "close": 21.72, "volume": 499800.0}, {"date": "2017-08-02", "close": 19.11, "volume": 1418621.0}, {"date": "2017-08-03", "close": 19.06, "volume": 796658.0}, {"date": "2017-08-04", "close": 19.41, "volume": 879077.0}, {"date": "2017-08-07", "close": 20.26, "volume": 821109.0}, {"date": "2017-08-08", "close": 20.06, "volume": 545953.0}, {"date": "2017-08-09", "close": 19.53, "volume": 562237.0}, {"date": "2017-08-10", "close": 18.92, "volume": 348085.0}, {"date": "2017-08-11", "close": 19.16, "volume": 375000.0}, {"date": "2017-08-14", "close": 19.18, "volume": 550715.0}, {"date": "2017-08-15", "close": 18.93, "volume": 466319.0}, {"date": "2017-08-16", "close": 19.19, "volume": 579197.0}, {"date": "2017-08-17", "close": 18.62, "volume": 366274.0}, {"date": "2017-08-18", "close": 18.9, "volume": 711175.0}, {"date": "2017-08-21", "close": 18.57, "volume": 339568.0}, {"date": "2017-08-22", "close": 18.87, "volume": 284710.0}, {"date": "2017-08-23", "close": 18.51, "volume": 359444.0}, {"date": "2017-08-24", "close": 18.59, "volume": 308480.0}, {"date": "2017-08-25", "close": 18.63, "volume": 303234.0}, {"date": "2017-08-28", "close": 18.62, "volume": 431672.0}, {"date": "2017-08-29", "close": 18.89, "volume": 463363.0}, {"date": "2017-08-30", "close": 19.23, "volume": 212145.0}, {"date": "2017-08-31", "close": 19.03, "volume": 307296.0}, {"date": "2017-09-01", "close": 19.28, "volume": 313964.0}, {"date": "2017-09-05", "close": 19.05, "volume": 286422.0}, {"date": "2017-09-06", "close": 19.01, "volume": 250816.0}, {"date": "2017-09-07", "close": 18.87, "volume": 274292.0}, {"date": "2017-09-08", "close": 18.48, "volume": 422015.0}, {"date": "2017-09-11", "close": 18.57, "volume": 807945.0}, {"date": "2017-09-12", "close": 19.16, "volume": 373542.0}, {"date": "2017-09-13", "close": 19.02, "volume": 343510.0}, {"date": "2017-09-14", "close": 19.13, "volume": 327005.0}, {"date": "2017-09-15", "close": 19.59, "volume": 335475.0}, {"date": "2017-09-18", "close": 20.0, "volume": 416063.0}, {"date": "2017-09-19", "close": 19.9, "volume": 740550.0}, {"date": "2017-09-20", "close": 19.77, "volume": 307811.0}, {"date": "2017-09-21", "close": 19.45, "volume": 369445.0}, {"date": "2017-09-22", "close": 20.17, "volume": 365642.0}, {"date": "2017-09-25", "close": 20.07, "volume": 496465.0}, {"date": "2017-09-26", "close": 20.27, "volume": 645961.0}, {"date": "2017-09-27", "close": 20.99, "volume": 479137.0}, {"date": "2017-09-28", "close": 21.58, "volume": 518278.0}, {"date": "2017-09-29", "close": 21.57, "volume": 496904.0}, {"date": "2017-10-02", "close": 21.98, "volume": 583436.0}, {"date": "2017-10-03", "close": 22.0, "volume": 451469.0}, {"date": "2017-10-04", "close": 21.94, "volume": 357467.0}, {"date": "2017-10-05", "close": 22.03, "volume": 331666.0}, {"date": "2017-10-06", "close": 21.96, "volume": 381282.0}, {"date": "2017-10-09", "close": 21.93, "volume": 215181.0}, {"date": "2017-10-10", "close": 21.79, "volume": 452003.0}, {"date": "2017-10-11", "close": 21.9, "volume": 274980.0}, {"date": "2017-10-12", "close": 21.96, "volume": 261663.0}, {"date": "2017-10-13", "close": 22.03, "volume": 212002.0}, {"date": "2017-10-16", "close": 21.97, "volume": 240309.0}, {"date": "2017-10-17", "close": 22.15, "volume": 196883.0}, {"date": "2017-10-18", "close": 22.3, "volume": 294672.0}, {"date": "2017-10-19", "close": 22.1, "volume": 273488.0}, {"date": "2017-10-20", "close": 22.05, "volume": 315372.0}, {"date": "2017-10-23", "close": 22.01, "volume": 167547.0}, {"date": "2017-10-24", "close": 21.98, "volume": 266554.0}, {"date": "2017-10-25", "close": 21.8, "volume": 202607.0}, {"date": "2017-10-26", "close": 22.23, "volume": 232058.0}, {"date": "2017-10-27", "close": 22.31, "volume": 226173.0}, {"date": "2017-10-30", "close": 22.49, "volume": 337116.0}, {"date": "2017-10-31", "close": 22.65, "volume": 341648.0}, {"date": "2017-11-01", "close": 22.32, "volume": 464614.0}, {"date": "2017-11-02", "close": 22.42, "volume": 167180.0}, {"date": "2017-11-03", "close": 22.77, "volume": 327022.0}, {"date": "2017-11-06", "close": 23.63, "volume": 620754.0}, {"date": "2017-11-07", "close": 23.5, "volume": 427486.0}, {"date": "2017-11-08", "close": 24.49, "volume": 619951.0}, {"date": "2017-11-09", "close": 23.52, "volume": 613000.0}, {"date": "2017-11-10", "close": 23.61, "volume": 261526.0}, {"date": "2017-11-13", "close": 23.69, "volume": 975545.0}, {"date": "2017-11-14", "close": 28.52, "volume": 3460702.0}, {"date": "2017-11-15", "close": 25.77, "volume": 1919711.0}, {"date": "2017-11-16", "close": 26.85, "volume": 1006187.0}, {"date": "2017-11-17", "close": 26.8, "volume": 883464.0}, {"date": "2017-11-20", "close": 26.8, "volume": 447603.0}, {"date": "2017-11-21", "close": 27.93, "volume": 612673.0}, {"date": "2017-11-22", "close": 27.56, "volume": 749576.0}, {"date": "2017-11-24", "close": 27.87, "volume": 739916.0}, {"date": "2017-11-27", "close": 26.58, "volume": 780312.0}, {"date": "2017-11-28", "close": 26.46, "volume": 1480920.0}, {"date": "2017-11-29", "close": 25.22, "volume": 683238.0}, {"date": "2017-11-30", "close": 24.83, "volume": 649853.0}, {"date": "2017-12-01", "close": 24.08, "volume": 1134954.0}, {"date": "2017-12-04", "close": 23.72, "volume": 671111.0}, {"date": "2017-12-05", "close": 24.0, "volume": 557351.0}, {"date": "2017-12-06", "close": 23.99, "volume": 274665.0}, {"date": "2017-12-07", "close": 24.36, "volume": 336223.0}, {"date": "2017-12-08", "close": 24.14, "volume": 274607.0}, {"date": "2017-12-11", "close": 24.31, "volume": 288838.0}, {"date": "2017-12-12", "close": 24.0, "volume": 286660.0}, {"date": "2017-12-13", "close": 24.12, "volume": 289686.0}, {"date": "2017-12-14", "close": 24.33, "volume": 308011.0}, {"date": "2017-12-15", "close": 24.65, "volume": 1400619.0}, {"date": "2017-12-18", "close": 25.02, "volume": 254185.0}, {"date": "2017-12-19", "close": 24.73, "volume": 305721.0}, {"date": "2017-12-20", "close": 24.65, "volume": 252691.0}, {"date": "2017-12-21", "close": 24.35, "volume": 269385.0}, {"date": "2017-12-22", "close": 24.34, "volume": 160923.0}, {"date": "2017-12-26", "close": 23.98, "volume": 172752.0}, {"date": "2017-12-27", "close": 24.04, "volume": 146368.0}, {"date": "2017-12-28", "close": 24.18, "volume": 193847.0}, {"date": "2017-12-29", "close": 24.335, "volume": 327025.0}, {"date": "2018-01-02", "close": 24.47, "volume": 443731.0}, {"date": "2018-01-03", "close": 25.03, "volume": 276380.0}, {"date": "2018-01-04", "close": 25.25, "volume": 789888.0}, {"date": "2018-01-05", "close": 25.71, "volume": 299071.0}, {"date": "2018-01-08", "close": 25.69, "volume": 344229.0}, {"date": "2018-01-09", "close": 25.13, "volume": 525451.0}, {"date": "2018-01-10", "close": 24.69, "volume": 669133.0}, {"date": "2018-01-11", "close": 24.92, "volume": 431762.0}, {"date": "2018-01-12", "close": 24.73, "volume": 379367.0}, {"date": "2018-01-16", "close": 24.84, "volume": 329104.0}, {"date": "2018-01-17", "close": 25.7, "volume": 387959.0}, {"date": "2018-01-18", "close": 25.5, "volume": 287814.0}, {"date": "2018-01-19", "close": 25.61, "volume": 265529.0}, {"date": "2018-01-22", "close": 25.49, "volume": 206781.0}, {"date": "2018-01-23", "close": 25.51, "volume": 163616.0}, {"date": "2018-01-24", "close": 24.71, "volume": 303331.0}, {"date": "2018-01-25", "close": 24.0, "volume": 1300646.0}, {"date": "2018-01-26", "close": 24.79, "volume": 431497.0}, {"date": "2018-01-29", "close": 24.47, "volume": 375689.0}, {"date": "2018-01-30", "close": 23.28, "volume": 1031560.0}, {"date": "2018-01-31", "close": 23.01, "volume": 1024569.0}, {"date": "2018-02-01", "close": 23.38, "volume": 1351461.0}, {"date": "2018-02-02", "close": 21.97, "volume": 1204934.0}, {"date": "2018-02-05", "close": 21.15, "volume": 1101659.0}, {"date": "2018-02-06", "close": 22.75, "volume": 1359736.0}, {"date": "2018-02-07", "close": 21.77, "volume": 763339.0}, {"date": "2018-02-08", "close": 21.12, "volume": 833548.0}, {"date": "2018-02-09", "close": 21.39, "volume": 727662.0}, {"date": "2018-02-12", "close": 21.53, "volume": 854064.0}, {"date": "2018-02-13", "close": 21.05, "volume": 624430.0}, {"date": "2018-02-14", "close": 21.9, "volume": 1013838.0}, {"date": "2018-02-15", "close": 22.29, "volume": 389335.0}, {"date": "2018-02-16", "close": 22.02, "volume": 317438.0}, {"date": "2018-02-20", "close": 23.1, "volume": 668957.0}, {"date": "2018-02-21", "close": 22.79, "volume": 405330.0}, {"date": "2018-02-22", "close": 22.76, "volume": 503728.0}, {"date": "2018-02-23", "close": 22.79, "volume": 423136.0}, {"date": "2018-02-26", "close": 23.39, "volume": 421751.0}, {"date": "2018-02-27", "close": 23.57, "volume": 1322787.0}, {"date": "2018-02-28", "close": 23.3, "volume": 483511.0}, {"date": "2018-03-01", "close": 22.8, "volume": 538622.0}, {"date": "2018-03-02", "close": 22.97, "volume": 398278.0}, {"date": "2018-03-05", "close": 22.93, "volume": 368791.0}, {"date": "2018-03-06", "close": 23.35, "volume": 401905.0}, {"date": "2018-03-07", "close": 24.46, "volume": 1083616.0}, {"date": "2018-03-08", "close": 24.65, "volume": 488759.0}, {"date": "2018-03-09", "close": 24.95, "volume": 548466.0}, {"date": "2018-03-12", "close": 25.57, "volume": 654563.0}, {"date": "2018-03-13", "close": 25.45, "volume": 710710.0}, {"date": "2018-03-14", "close": 25.57, "volume": 543463.0}, {"date": "2018-03-15", "close": 25.35, "volume": 388347.0}, {"date": "2018-03-16", "close": 25.72, "volume": 748328.0}, {"date": "2018-03-19", "close": 25.53, "volume": 457089.0}, {"date": "2018-03-20", "close": 25.82, "volume": 451513.0}, {"date": "2018-03-21", "close": 26.85, "volume": 826870.0}, {"date": "2018-03-22", "close": 26.36, "volume": 903916.0}, {"date": "2018-03-23", "close": 25.06, "volume": 1057617.0}, {"date": "2018-03-26", "close": 25.76, "volume": 319721.0}, {"date": "2018-03-27", "close": 24.57, "volume": 401250.0}, {"date": "2018-03-28", "close": 24.29, "volume": 578180.0}, {"date": "2018-03-29", "close": 25.01, "volume": 380653.0}, {"date": "2018-04-02", "close": 24.44, "volume": 661085.0}, {"date": "2018-04-03", "close": 24.57, "volume": 543646.0}, {"date": "2018-04-04", "close": 24.96, "volume": 425098.0}, {"date": "2018-04-05", "close": 24.66, "volume": 406957.0}, {"date": "2018-04-06", "close": 24.47, "volume": 686793.0}, {"date": "2018-04-09", "close": 24.34, "volume": 444860.0}, {"date": "2018-04-10", "close": 25.33, "volume": 538926.0}, {"date": "2018-04-11", "close": 25.28, "volume": 315869.0}, {"date": "2018-04-12", "close": 25.7, "volume": 334934.0}, {"date": "2018-04-13", "close": 25.9, "volume": 264110.0}, {"date": "2018-04-16", "close": 26.0, "volume": 241180.0}, {"date": "2018-04-17", "close": 26.3, "volume": 333206.0}, {"date": "2018-04-18", "close": 25.91, "volume": 456803.0}, {"date": "2018-04-19", "close": 24.29, "volume": 676622.0}, {"date": "2018-04-20", "close": 24.57, "volume": 715300.0}, {"date": "2018-04-23", "close": 24.29, "volume": 383064.0}, {"date": "2018-04-24", "close": 23.76, "volume": 1159862.0}, {"date": "2018-04-25", "close": 23.49, "volume": 670135.0}, {"date": "2018-04-26", "close": 23.7, "volume": 1334808.0}, {"date": "2018-04-27", "close": 23.52, "volume": 736755.0}, {"date": "2018-04-30", "close": 22.89, "volume": 1065308.0}, {"date": "2018-05-01", "close": 23.24, "volume": 797738.0}, {"date": "2018-05-02", "close": 23.03, "volume": 851302.0}, {"date": "2018-05-03", "close": 22.99, "volume": 732291.0}, {"date": "2018-05-04", "close": 23.09, "volume": 618582.0}, {"date": "2018-05-07", "close": 23.04, "volume": 485424.0}, {"date": "2018-05-08", "close": 23.17, "volume": 464653.0}, {"date": "2018-05-09", "close": 23.29, "volume": 556578.0}, {"date": "2018-05-10", "close": 23.79, "volume": 534073.0}, {"date": "2018-05-11", "close": 21.99, "volume": 2280855.0}, {"date": "2018-05-14", "close": 22.72, "volume": 1412209.0}, {"date": "2018-05-15", "close": 22.3, "volume": 820032.0}, {"date": "2018-05-16", "close": 22.75, "volume": 643602.0}, {"date": "2018-05-17", "close": 22.83, "volume": 844445.0}, {"date": "2018-05-18", "close": 21.98, "volume": 831680.0}, {"date": "2018-05-21", "close": 22.19, "volume": 790536.0}, {"date": "2018-05-22", "close": 22.45, "volume": 510676.0}, {"date": "2018-05-23", "close": 22.23, "volume": 390238.0}, {"date": "2018-05-24", "close": 22.16, "volume": 353230.0}, {"date": "2018-05-25", "close": 22.55, "volume": 690451.0}, {"date": "2018-05-29", "close": 22.89, "volume": 639771.0}, {"date": "2018-05-30", "close": 22.91, "volume": 1411086.0}, {"date": "2018-05-31", "close": 24.08, "volume": 1564441.0}, {"date": "2018-06-01", "close": 23.73, "volume": 1201178.0}, {"date": "2018-06-04", "close": 23.66, "volume": 751517.0}, {"date": "2018-06-05", "close": 23.62, "volume": 592456.0}, {"date": "2018-06-06", "close": 24.05, "volume": 627957.0}, {"date": "2018-06-07", "close": 23.68, "volume": 788067.0}, {"date": "2018-06-08", "close": 23.63, "volume": 657407.0}, {"date": "2018-06-11", "close": 23.45, "volume": 452458.0}, {"date": "2018-06-12", "close": 23.71, "volume": 464113.0}, {"date": "2018-06-13", "close": 23.76, "volume": 643631.0}, {"date": "2018-06-14", "close": 23.47, "volume": 557339.0}, {"date": "2018-06-15", "close": 24.02, "volume": 942097.0}, {"date": "2018-06-18", "close": 23.85, "volume": 594903.0}, {"date": "2018-06-19", "close": 23.57, "volume": 653520.0}, {"date": "2018-06-20", "close": 23.62, "volume": 471971.0}, {"date": "2018-06-21", "close": 24.0, "volume": 535902.0}, {"date": "2018-06-22", "close": 24.01, "volume": 764760.0}, {"date": "2018-06-25", "close": 23.91, "volume": 1234034.0}, {"date": "2018-06-26", "close": 24.27, "volume": 1324650.0}, {"date": "2018-06-27", "close": 23.39, "volume": 905825.0}, {"date": "2018-06-28", "close": 23.57, "volume": 742452.0}, {"date": "2018-06-29", "close": 23.82, "volume": 497719.0}, {"date": "2018-07-02", "close": 24.46, "volume": 726466.0}, {"date": "2018-07-03", "close": 23.66, "volume": 482620.0}, {"date": "2018-07-05", "close": 24.21, "volume": 502386.0}, {"date": "2018-07-06", "close": 25.11, "volume": 676140.0}, {"date": "2018-07-09", "close": 25.25, "volume": 550363.0}, {"date": "2018-07-10", "close": 25.92, "volume": 810193.0}, {"date": "2018-07-11", "close": 26.0, "volume": 1487352.0}, {"date": "2018-07-12", "close": 27.71, "volume": 1528581.0}, {"date": "2018-07-13", "close": 28.48, "volume": 1654762.0}, {"date": "2018-07-16", "close": 28.09, "volume": 844929.0}, {"date": "2018-07-17", "close": 28.09, "volume": 747160.0}, {"date": "2018-07-18", "close": 28.31, "volume": 687927.0}, {"date": "2018-07-19", "close": 28.03, "volume": 666533.0}, {"date": "2018-07-20", "close": 27.41, "volume": 1010158.0}, {"date": "2018-07-23", "close": 26.93, "volume": 865593.0}, {"date": "2018-07-24", "close": 26.5, "volume": 1151098.0}, {"date": "2018-07-25", "close": 26.42, "volume": 788484.0}, {"date": "2018-07-26", "close": 26.49, "volume": 707203.0}, {"date": "2018-07-27", "close": 26.89, "volume": 783488.0}, {"date": "2018-07-30", "close": 26.3, "volume": 639633.0}, {"date": "2018-07-31", "close": 26.36, "volume": 984797.0}, {"date": "2018-08-01", "close": 25.87, "volume": 785060.0}, {"date": "2018-08-02", "close": 26.83, "volume": 1047378.0}, {"date": "2018-08-03", "close": 26.52, "volume": 674176.0}, {"date": "2018-08-06", "close": 26.72, "volume": 668359.0}, {"date": "2018-08-07", "close": 27.38, "volume": 836854.0}, {"date": "2018-08-08", "close": 27.04, "volume": 401687.0}, {"date": "2018-08-09", "close": 26.92, "volume": 517062.0}, {"date": "2018-08-10", "close": 26.64, "volume": 383845.0}, {"date": "2018-08-13", "close": 26.93, "volume": 505075.0}, {"date": "2018-08-14", "close": 27.01, "volume": 315185.0}, {"date": "2018-08-15", "close": 26.37, "volume": 493441.0}, {"date": "2018-08-16", "close": 26.32, "volume": 389900.0}, {"date": "2018-08-17", "close": 25.84, "volume": 617429.0}, {"date": "2018-08-20", "close": 25.33, "volume": 637877.0}, {"date": "2018-08-21", "close": 25.77, "volume": 363373.0}, {"date": "2018-08-22", "close": 25.68, "volume": 297364.0}, {"date": "2018-08-23", "close": 25.49, "volume": 380923.0}, {"date": "2018-08-24", "close": 25.62, "volume": 365888.0}, {"date": "2018-08-27", "close": 25.86, "volume": 549673.0}, {"date": "2018-08-28", "close": 26.35, "volume": 531428.0}, {"date": "2018-08-29", "close": 26.1, "volume": 331034.0}, {"date": "2018-08-30", "close": 25.88, "volume": 263251.0}, {"date": "2018-08-31", "close": 25.79, "volume": 742032.0}, {"date": "2018-09-04", "close": 26.23, "volume": 548162.0}, {"date": "2018-09-05", "close": 25.67, "volume": 578560.0}, {"date": "2018-09-06", "close": 25.0, "volume": 513745.0}, {"date": "2018-09-07", "close": 24.86, "volume": 773259.0}, {"date": "2018-09-10", "close": 24.81, "volume": 413595.0}, {"date": "2018-09-11", "close": 24.82, "volume": 485562.0}, {"date": "2018-09-12", "close": 24.35, "volume": 585962.0}, {"date": "2018-09-13", "close": 24.66, "volume": 445729.0}, {"date": "2018-09-14", "close": 25.2, "volume": 360630.0}, {"date": "2018-09-17", "close": 24.99, "volume": 341291.0}, {"date": "2018-09-18", "close": 25.06, "volume": 455969.0}, {"date": "2018-09-19", "close": 25.09, "volume": 448845.0}, {"date": "2018-09-20", "close": 25.37, "volume": 265132.0}, {"date": "2018-09-21", "close": 25.31, "volume": 666030.0}, {"date": "2018-09-24", "close": 25.3, "volume": 287768.0}, {"date": "2018-09-25", "close": 24.59, "volume": 332870.0}, {"date": "2018-09-26", "close": 24.04, "volume": 1279662.0}, {"date": "2018-09-27", "close": 24.03, "volume": 766808.0}, {"date": "2018-09-28", "close": 23.84, "volume": 976283.0}, {"date": "2018-10-01", "close": 24.12, "volume": 509483.0}, {"date": "2018-10-02", "close": 23.67, "volume": 564575.0}, {"date": "2018-10-03", "close": 23.6, "volume": 387953.0}, {"date": "2018-10-04", "close": 22.86, "volume": 756989.0}, {"date": "2018-10-05", "close": 22.25, "volume": 826126.0}, {"date": "2018-10-08", "close": 21.74, "volume": 795728.0}, {"date": "2018-10-09", "close": 21.92, "volume": 952494.0}, {"date": "2018-10-10", "close": 20.8, "volume": 852846.0}, {"date": "2018-10-11", "close": 20.87, "volume": 829665.0}, {"date": "2018-10-12", "close": 21.25, "volume": 556731.0}, {"date": "2018-10-15", "close": 21.34, "volume": 458391.0}, {"date": "2018-10-16", "close": 21.92, "volume": 581368.0}, {"date": "2018-10-17", "close": 21.98, "volume": 626070.0}, {"date": "2018-10-18", "close": 21.42, "volume": 346783.0}, {"date": "2018-10-19", "close": 21.2, "volume": 263777.0}, {"date": "2018-10-22", "close": 21.31, "volume": 236299.0}, {"date": "2018-10-23", "close": 20.83, "volume": 539843.0}, {"date": "2018-10-24", "close": 19.5, "volume": 656205.0}, {"date": "2018-10-25", "close": 20.01, "volume": 346857.0}, {"date": "2018-10-26", "close": 19.8, "volume": 312916.0}, {"date": "2018-10-29", "close": 19.57, "volume": 374711.0}, {"date": "2018-10-30", "close": 20.24, "volume": 365069.0}, {"date": "2018-10-31", "close": 20.33, "volume": 521235.0}, {"date": "2018-11-01", "close": 21.91, "volume": 647092.0}, {"date": "2018-11-02", "close": 21.77, "volume": 397679.0}, {"date": "2018-11-05", "close": 21.53, "volume": 578027.0}, {"date": "2018-11-06", "close": 21.33, "volume": 536744.0}, {"date": "2018-11-07", "close": 21.29, "volume": 899514.0}, {"date": "2018-11-08", "close": 21.42, "volume": 375942.0}, {"date": "2018-11-09", "close": 20.78, "volume": 528496.0}, {"date": "2018-11-12", "close": 20.17, "volume": 568618.0}, {"date": "2018-11-13", "close": 20.48, "volume": 391084.0}, {"date": "2018-11-14", "close": 20.07, "volume": 520968.0}, {"date": "2018-11-15", "close": 20.81, "volume": 1207476.0}, {"date": "2018-11-16", "close": 20.86, "volume": 774400.0}, {"date": "2018-11-19", "close": 19.9, "volume": 701405.0}, {"date": "2018-11-20", "close": 21.24, "volume": 2649647.0}, {"date": "2018-11-21", "close": 20.27, "volume": 1238149.0}, {"date": "2018-11-23", "close": 20.31, "volume": 349835.0}, {"date": "2018-11-26", "close": 20.84, "volume": 668266.0}, {"date": "2018-11-27", "close": 20.41, "volume": 347381.0}, {"date": "2018-11-28", "close": 21.23, "volume": 488213.0}, {"date": "2018-11-29", "close": 21.37, "volume": 393895.0}, {"date": "2018-11-30", "close": 21.6, "volume": 494215.0}, {"date": "2018-12-03", "close": 21.93, "volume": 673248.0}, {"date": "2018-12-04", "close": 20.79, "volume": 312849.0}, {"date": "2018-12-06", "close": 20.33, "volume": 542154.0}, {"date": "2018-12-07", "close": 19.55, "volume": 405301.0}, {"date": "2018-12-10", "close": 19.42, "volume": 454073.0}, {"date": "2018-12-11", "close": 19.14, "volume": 429612.0}, {"date": "2018-12-12", "close": 19.81, "volume": 888436.0}, {"date": "2018-12-13", "close": 20.0, "volume": 568539.0}, {"date": "2018-12-14", "close": 19.59, "volume": 368128.0}, {"date": "2018-12-17", "close": 19.3, "volume": 544985.0}, {"date": "2018-12-18", "close": 19.57, "volume": 453408.0}, {"date": "2018-12-19", "close": 19.06, "volume": 1017414.0}, {"date": "2018-12-20", "close": 18.84, "volume": 482632.0}, {"date": "2018-12-21", "close": 18.27, "volume": 2354693.0}, {"date": "2018-12-24", "close": 18.09, "volume": 289375.0}, {"date": "2018-12-26", "close": 19.37, "volume": 464506.0}, {"date": "2018-12-27", "close": 19.59, "volume": 408887.0}, {"date": "2018-12-28", "close": 20.01, "volume": 414384.0}, {"date": "2018-12-31", "close": 20.27, "volume": 373837.0}, {"date": "2019-01-02", "close": 20.28, "volume": 492938.0}, {"date": "2019-01-03", "close": 19.12, "volume": 617840.0}, {"date": "2019-01-04", "close": 20.02, "volume": 414016.0}, {"date": "2019-01-07", "close": 20.35, "volume": 366640.0}, {"date": "2019-01-08", "close": 20.58, "volume": 402576.0}, {"date": "2019-01-09", "close": 21.01, "volume": 743003.0}, {"date": "2019-01-10", "close": 21.31, "volume": 334850.0}, {"date": "2019-01-11", "close": 21.5, "volume": 277309.0}, {"date": "2019-01-14", "close": 21.33, "volume": 376497.0}, {"date": "2019-01-15", "close": 21.51, "volume": 317120.0}, {"date": "2019-01-16", "close": 21.61, "volume": 408059.0}, {"date": "2019-01-17", "close": 21.89, "volume": 410948.0}, {"date": "2019-01-18", "close": 21.79, "volume": 936062.0}, {"date": "2019-01-22", "close": 20.62, "volume": 681822.0}, {"date": "2019-01-23", "close": 19.93, "volume": 786722.0}, {"date": "2019-01-24", "close": 21.23, "volume": 588785.0}, {"date": "2019-01-25", "close": 21.63, "volume": 468856.0}, {"date": "2019-01-28", "close": 21.59, "volume": 521612.0}, {"date": "2019-01-29", "close": 20.93, "volume": 622171.0}, {"date": "2019-01-30", "close": 21.57, "volume": 812453.0}, {"date": "2019-01-31", "close": 22.53, "volume": 887065.0}, {"date": "2019-02-01", "close": 22.01, "volume": 1228560.0}, {"date": "2019-02-04", "close": 21.86, "volume": 1233734.0}, {"date": "2019-02-05", "close": 22.09, "volume": 747735.0}, {"date": "2019-02-06", "close": 22.4, "volume": 615408.0}, {"date": "2019-02-07", "close": 21.86, "volume": 752399.0}, {"date": "2019-02-08", "close": 21.6, "volume": 429665.0}, {"date": "2019-02-11", "close": 21.62, "volume": 291351.0}, {"date": "2019-02-12", "close": 22.18, "volume": 382575.0}, {"date": "2019-02-13", "close": 22.11, "volume": 313329.0}, {"date": "2019-02-14", "close": 22.47, "volume": 404041.0}, {"date": "2019-02-15", "close": 22.4, "volume": 429454.0}, {"date": "2019-02-19", "close": 22.88, "volume": 400508.0}, {"date": "2019-02-20", "close": 23.59, "volume": 591299.0}, {"date": "2019-02-21", "close": 23.35, "volume": 558296.0}, {"date": "2019-02-22", "close": 23.57, "volume": 316348.0}, {"date": "2019-02-25", "close": 23.83, "volume": 297563.0}, {"date": "2019-02-26", "close": 23.57, "volume": 225753.0}, {"date": "2019-02-27", "close": 23.3, "volume": 229596.0}, {"date": "2019-02-28", "close": 23.32, "volume": 235158.0}, {"date": "2019-03-01", "close": 23.44, "volume": 284357.0}, {"date": "2019-03-04", "close": 23.8, "volume": 461046.0}, {"date": "2019-03-05", "close": 23.81, "volume": 281022.0}, {"date": "2019-03-06", "close": 23.33, "volume": 570440.0}, {"date": "2019-03-07", "close": 22.76, "volume": 283668.0}, {"date": "2019-03-08", "close": 22.7, "volume": 191327.0}, {"date": "2019-03-11", "close": 23.38, "volume": 445281.0}, {"date": "2019-03-12", "close": 23.04, "volume": 377419.0}, {"date": "2019-03-13", "close": 22.69, "volume": 274979.0}, {"date": "2019-03-14", "close": 22.71, "volume": 168025.0}, {"date": "2019-03-15", "close": 22.99, "volume": 878524.0}, {"date": "2019-03-18", "close": 22.68, "volume": 225598.0}, {"date": "2019-03-19", "close": 22.68, "volume": 237975.0}, {"date": "2019-03-20", "close": 22.38, "volume": 216699.0}, {"date": "2019-03-21", "close": 22.93, "volume": 305920.0}, {"date": "2019-03-22", "close": 22.14, "volume": 293529.0}, {"date": "2019-03-25", "close": 22.07, "volume": 265023.0}, {"date": "2019-03-26", "close": 22.04, "volume": 329646.0}, {"date": "2019-03-27", "close": 21.645, "volume": 338089.0}, {"date": "2019-03-28", "close": 21.71, "volume": 241883.0}, {"date": "2019-03-29", "close": 22.11, "volume": 288853.0}, {"date": "2019-04-01", "close": 22.4, "volume": 405355.0}, {"date": "2019-04-02", "close": 22.41, "volume": 222953.0}, {"date": "2019-04-03", "close": 23.17, "volume": 370376.0}, {"date": "2019-04-04", "close": 23.4, "volume": 244813.0}, {"date": "2019-04-05", "close": 23.88, "volume": 368192.0}, {"date": "2019-04-08", "close": 24.02, "volume": 188137.0}, {"date": "2019-04-09", "close": 23.82, "volume": 315403.0}, {"date": "2019-04-10", "close": 24.01, "volume": 311845.0}, {"date": "2019-04-11", "close": 23.72, "volume": 182723.0}, {"date": "2019-04-12", "close": 23.87, "volume": 119044.0}, {"date": "2019-04-15", "close": 23.8, "volume": 343200.0}, {"date": "2019-04-16", "close": 24.68, "volume": 300402.0}, {"date": "2019-04-17", "close": 24.57, "volume": 365181.0}, {"date": "2019-04-18", "close": 24.29, "volume": 279347.0}, {"date": "2019-04-22", "close": 23.74, "volume": 337820.0}, {"date": "2019-04-23", "close": 23.87, "volume": 180068.0}, {"date": "2019-04-24", "close": 24.35, "volume": 357394.0}, {"date": "2019-04-25", "close": 23.67, "volume": 259522.0}, {"date": "2019-04-26", "close": 23.62, "volume": 265467.0}, {"date": "2019-04-29", "close": 22.96, "volume": 299668.0}, {"date": "2019-04-30", "close": 23.27, "volume": 333547.0}, {"date": "2019-05-01", "close": 22.85, "volume": 645360.0}, {"date": "2019-05-02", "close": 22.63, "volume": 456952.0}, {"date": "2019-05-03", "close": 23.55, "volume": 636995.0}, {"date": "2019-05-06", "close": 23.35, "volume": 435919.0}, {"date": "2019-05-07", "close": 23.0, "volume": 484848.0}, {"date": "2019-05-08", "close": 22.27, "volume": 415541.0}, {"date": "2019-05-09", "close": 21.54, "volume": 624738.0}, {"date": "2019-05-10", "close": 21.37, "volume": 444100.0}, {"date": "2019-05-13", "close": 19.85, "volume": 569727.0}, {"date": "2019-05-14", "close": 20.16, "volume": 717047.0}, {"date": "2019-05-15", "close": 20.6, "volume": 463254.0}, {"date": "2019-05-16", "close": 20.15, "volume": 495083.0}, {"date": "2019-05-17", "close": 19.64, "volume": 460109.0}, {"date": "2019-05-20", "close": 19.18, "volume": 414904.0}, {"date": "2019-05-21", "close": 19.32, "volume": 451163.0}, {"date": "2019-05-22", "close": 19.62, "volume": 388194.0}, {"date": "2019-05-23", "close": 19.14, "volume": 369905.0}, {"date": "2019-05-24", "close": 19.06, "volume": 280490.0}, {"date": "2019-05-28", "close": 19.04, "volume": 452227.0}, {"date": "2019-05-29", "close": 19.31, "volume": 471661.0}, {"date": "2019-05-30", "close": 19.48, "volume": 339777.0}, {"date": "2019-05-31", "close": 19.39, "volume": 696749.0}, {"date": "2019-06-03", "close": 19.73, "volume": 538070.0}, {"date": "2019-06-04", "close": 20.96, "volume": 454766.0}, {"date": "2019-06-05", "close": 20.42, "volume": 664354.0}, {"date": "2019-06-06", "close": 21.0, "volume": 419284.0}, {"date": "2019-06-07", "close": 21.13, "volume": 479995.0}, {"date": "2019-06-10", "close": 22.01, "volume": 268048.0}, {"date": "2019-06-11", "close": 21.94, "volume": 386585.0}, {"date": "2019-06-12", "close": 21.43, "volume": 363128.0}, {"date": "2019-06-13", "close": 21.45, "volume": 444580.0}, {"date": "2019-06-14", "close": 21.35, "volume": 358991.0}, {"date": "2019-06-17", "close": 20.85, "volume": 449964.0}, {"date": "2019-06-18", "close": 21.62, "volume": 342779.0}, {"date": "2019-06-19", "close": 21.94, "volume": 306294.0}, {"date": "2019-06-20", "close": 22.39, "volume": 399063.0}, {"date": "2019-06-21", "close": 22.43, "volume": 798566.0}, {"date": "2019-06-24", "close": 22.1, "volume": 499173.0}, {"date": "2019-06-25", "close": 21.81, "volume": 189786.0}, {"date": "2019-06-26", "close": 22.28, "volume": 262868.0}, {"date": "2019-06-27", "close": 22.53, "volume": 226919.0}, {"date": "2019-06-28", "close": 22.55, "volume": 321340.0}, {"date": "2019-07-01", "close": 23.27, "volume": 411206.0}, {"date": "2019-07-02", "close": 22.56, "volume": 268646.0}, {"date": "2019-07-03", "close": 22.5, "volume": 152806.0}, {"date": "2019-07-05", "close": 22.54, "volume": 193018.0}, {"date": "2019-07-08", "close": 21.45, "volume": 621465.0}, {"date": "2019-07-09", "close": 21.37, "volume": 513318.0}, {"date": "2019-07-10", "close": 21.38, "volume": 408929.0}, {"date": "2019-07-11", "close": 21.52, "volume": 1310857.0}, {"date": "2019-07-12", "close": 21.67, "volume": 369533.0}, {"date": "2019-07-15", "close": 21.8, "volume": 283922.0}, {"date": "2019-07-16", "close": 21.85, "volume": 272367.0}, {"date": "2019-07-17", "close": 22.2, "volume": 528725.0}, {"date": "2019-07-18", "close": 22.29, "volume": 425634.0}, {"date": "2019-07-19", "close": 21.95, "volume": 402456.0}, {"date": "2019-07-22", "close": 22.22, "volume": 735813.0}, {"date": "2019-07-23", "close": 22.84, "volume": 568697.0}, {"date": "2019-07-24", "close": 24.21, "volume": 944735.0}, {"date": "2019-07-25", "close": 23.24, "volume": 507507.0}, {"date": "2019-07-26", "close": 23.3, "volume": 241108.0}, {"date": "2019-07-29", "close": 23.26, "volume": 284712.0}, {"date": "2019-07-30", "close": 23.19, "volume": 240037.0}, {"date": "2019-07-31", "close": 22.63, "volume": 671516.0}, {"date": "2019-08-01", "close": 21.66, "volume": 524697.0}, {"date": "2019-08-02", "close": 22.18, "volume": 972372.0}, {"date": "2019-08-05", "close": 21.28, "volume": 509863.0}, {"date": "2019-08-06", "close": 20.61, "volume": 567357.0}, {"date": "2019-08-07", "close": 20.9, "volume": 596845.0}, {"date": "2019-08-08", "close": 21.22, "volume": 273530.0}, {"date": "2019-08-09", "close": 20.9, "volume": 255413.0}, {"date": "2019-08-12", "close": 20.64, "volume": 202419.0}, {"date": "2019-08-13", "close": 21.11, "volume": 259925.0}, {"date": "2019-08-14", "close": 20.0, "volume": 519902.0}, {"date": "2019-08-15", "close": 20.1, "volume": 230111.0}, {"date": "2019-08-16", "close": 20.56, "volume": 550969.0}, {"date": "2019-08-19", "close": 20.84, "volume": 225563.0}, {"date": "2019-08-20", "close": 20.48, "volume": 240896.0}, {"date": "2019-08-21", "close": 20.71, "volume": 250377.0}, {"date": "2019-08-22", "close": 20.46, "volume": 255039.0}, {"date": "2019-08-23", "close": 19.92, "volume": 247065.0}, {"date": "2019-08-26", "close": 19.66, "volume": 254154.0}, {"date": "2019-08-27", "close": 19.48, "volume": 294775.0}, {"date": "2019-08-28", "close": 20.11, "volume": 504035.0}, {"date": "2019-08-29", "close": 20.8, "volume": 456206.0}, {"date": "2019-08-30", "close": 20.83, "volume": 319041.0}, {"date": "2019-09-03", "close": 20.42, "volume": 325987.0}, {"date": "2019-09-04", "close": 20.91, "volume": 553411.0}, {"date": "2019-09-05", "close": 21.55, "volume": 490406.0}, {"date": "2019-09-06", "close": 21.37, "volume": 227317.0}, {"date": "2019-09-09", "close": 22.16, "volume": 551038.0}, {"date": "2019-09-10", "close": 22.49, "volume": 342077.0}, {"date": "2019-09-11", "close": 23.01, "volume": 277326.0}, {"date": "2019-09-12", "close": 22.83, "volume": 232698.0}, {"date": "2019-09-13", "close": 22.9, "volume": 273536.0}, {"date": "2019-09-16", "close": 22.92, "volume": 225377.0}, {"date": "2019-09-17", "close": 23.18, "volume": 405427.0}, {"date": "2019-09-18", "close": 23.89, "volume": 614427.0}, {"date": "2019-09-19", "close": 23.93, "volume": 718587.0}, {"date": "2019-09-20", "close": 24.18, "volume": 1172144.0}, {"date": "2019-09-23", "close": 24.3, "volume": 463156.0}, {"date": "2019-09-24", "close": 23.85, "volume": 372453.0}, {"date": "2019-09-25", "close": 24.0, "volume": 329423.0}, {"date": "2019-09-26", "close": 23.62, "volume": 215471.0}, {"date": "2019-09-27", "close": 23.36, "volume": 388770.0}, {"date": "2019-09-30", "close": 23.48, "volume": 192953.0}, {"date": "2019-10-01", "close": 23.5, "volume": 350766.0}, {"date": "2019-10-02", "close": 23.42, "volume": 250523.0}, {"date": "2019-10-03", "close": 23.52, "volume": 330645.0}, {"date": "2019-10-04", "close": 23.76, "volume": 270375.0}, {"date": "2019-10-07", "close": 23.48, "volume": 279322.0}, {"date": "2019-10-08", "close": 22.41, "volume": 495139.0}, {"date": "2019-10-09", "close": 22.805, "volume": 514991.0}, {"date": "2019-10-10", "close": 22.95, "volume": 264591.0}, {"date": "2019-10-11", "close": 23.45, "volume": 220888.0}, {"date": "2019-10-14", "close": 23.39, "volume": 97761.0}, {"date": "2019-10-15", "close": 23.23, "volume": 317852.0}, {"date": "2019-10-16", "close": 22.54, "volume": 469195.0}, {"date": "2019-10-17", "close": 23.12, "volume": 313063.0}, {"date": "2019-10-18", "close": 22.93, "volume": 138473.0}, {"date": "2019-10-21", "close": 23.23, "volume": 189934.0}, {"date": "2019-10-22", "close": 23.1, "volume": 199765.0}, {"date": "2019-10-23", "close": 22.89, "volume": 210650.0}, {"date": "2019-10-24", "close": 23.5, "volume": 392529.0}, {"date": "2019-10-25", "close": 23.82, "volume": 265783.0}, {"date": "2019-10-28", "close": 24.01, "volume": 270171.0}, {"date": "2019-10-29", "close": 24.06, "volume": 342555.0}, {"date": "2019-10-30", "close": 24.18, "volume": 260483.0}, {"date": "2019-10-31", "close": 23.745, "volume": 337479.0}, {"date": "2019-11-01", "close": 24.29, "volume": 161697.0}, {"date": "2019-11-04", "close": 24.58, "volume": 213361.0}, {"date": "2019-11-05", "close": 25.45, "volume": 773980.0}, {"date": "2019-11-06", "close": 25.37, "volume": 417774.0}, {"date": "2019-11-07", "close": 25.38, "volume": 454221.0}, {"date": "2019-11-08", "close": 25.26, "volume": 238254.0}, {"date": "2019-11-11", "close": 25.38, "volume": 262911.0}, {"date": "2019-11-12", "close": 25.47, "volume": 164822.0}, {"date": "2019-11-13", "close": 25.36, "volume": 386471.0}, {"date": "2019-11-14", "close": 25.17, "volume": 420378.0}, {"date": "2019-11-15", "close": 24.15, "volume": 1234531.0}, {"date": "2019-11-18", "close": 22.76, "volume": 671039.0}, {"date": "2019-11-19", "close": 23.18, "volume": 605370.0}, {"date": "2019-11-20", "close": 22.95, "volume": 600398.0}, {"date": "2019-11-21", "close": 22.97, "volume": 666600.0}, {"date": "2019-11-22", "close": 23.9, "volume": 439936.0}, {"date": "2019-11-25", "close": 24.89, "volume": 409718.0}, {"date": "2019-11-26", "close": 24.91, "volume": 456240.0}, {"date": "2019-11-27", "close": 25.31, "volume": 376307.0}, {"date": "2019-11-29", "close": 25.09, "volume": 134895.0}, {"date": "2019-12-02", "close": 24.69, "volume": 393920.0}, {"date": "2019-12-03", "close": 24.17, "volume": 309480.0}, {"date": "2019-12-04", "close": 25.03, "volume": 284716.0}, {"date": "2019-12-05", "close": 25.25, "volume": 349993.0}, {"date": "2019-12-06", "close": 25.75, "volume": 394642.0}, {"date": "2019-12-09", "close": 25.58, "volume": 434584.0}, {"date": "2019-12-10", "close": 25.15, "volume": 423831.0}, {"date": "2019-12-11", "close": 25.53, "volume": 166677.0}, {"date": "2019-12-12", "close": 26.15, "volume": 215063.0}, {"date": "2019-12-13", "close": 26.35, "volume": 269389.0}, {"date": "2019-12-16", "close": 26.26, "volume": 368072.0}, {"date": "2019-12-17", "close": 26.53, "volume": 356805.0}, {"date": "2019-12-18", "close": 26.67, "volume": 295680.0}, {"date": "2019-12-19", "close": 26.76, "volume": 192184.0}, {"date": "2019-12-20", "close": 26.92, "volume": 1331650.0}, {"date": "2019-12-23", "close": 27.36, "volume": 286519.0}, {"date": "2019-12-24", "close": 27.27, "volume": 106706.0}, {"date": "2019-12-26", "close": 27.24, "volume": 132488.0}, {"date": "2019-12-27", "close": 27.06, "volume": 143426.0}, {"date": "2019-12-30", "close": 26.915, "volume": 210928.0}, {"date": "2019-12-31", "close": 27.2, "volume": 225835.0}, {"date": "2020-01-02", "close": 27.56, "volume": 507100.0}, {"date": "2020-01-03", "close": 27.35, "volume": 257873.0}, {"date": "2020-01-06", "close": 26.34, "volume": 250026.0}, {"date": "2020-01-07", "close": 26.66, "volume": 188770.0}, {"date": "2020-01-08", "close": 26.61, "volume": 147427.0}, {"date": "2020-01-09", "close": 26.51, "volume": 183312.0}, {"date": "2020-01-10", "close": 26.29, "volume": 173044.0}, {"date": "2020-01-13", "close": 26.64, "volume": 139227.0}, {"date": "2020-01-14", "close": 26.91, "volume": 221931.0}, {"date": "2020-01-15", "close": 27.18, "volume": 287410.0}, {"date": "2020-01-16", "close": 27.69, "volume": 243182.0}, {"date": "2020-01-17", "close": 27.63, "volume": 220482.0}, {"date": "2020-01-21", "close": 27.38, "volume": 313162.0}, {"date": "2020-01-22", "close": 27.19, "volume": 247263.0}, {"date": "2020-01-23", "close": 28.175, "volume": 813465.0}, {"date": "2020-01-24", "close": 28.02, "volume": 832343.0}, {"date": "2020-01-27", "close": 27.255, "volume": 569738.0}, {"date": "2020-01-28", "close": 28.27, "volume": 555526.0}, {"date": "2020-01-29", "close": 28.28, "volume": 358822.0}, {"date": "2020-01-30", "close": 27.28, "volume": 818262.0}, {"date": "2020-01-31", "close": 25.89, "volume": 808101.0}, {"date": "2020-02-03", "close": 25.94, "volume": 454610.0}, {"date": "2020-02-04", "close": 26.77, "volume": 574853.0}, {"date": "2020-02-05", "close": 27.48, "volume": 371215.0}, {"date": "2020-02-06", "close": 26.89, "volume": 472928.0}, {"date": "2020-02-07", "close": 26.07, "volume": 375564.0}, {"date": "2020-02-10", "close": 25.71, "volume": 388945.0}, {"date": "2020-02-11", "close": 26.03, "volume": 230147.0}, {"date": "2020-02-12", "close": 26.6, "volume": 236276.0}, {"date": "2020-02-13", "close": 26.39, "volume": 276046.0}, {"date": "2020-02-14", "close": 26.21, "volume": 287384.0}, {"date": "2020-02-18", "close": 25.13, "volume": 370117.0}, {"date": "2020-02-19", "close": 25.48, "volume": 179912.0}, {"date": "2020-02-20", "close": 25.59, "volume": 168463.0}, {"date": "2020-02-21", "close": 24.89, "volume": 201694.0}, {"date": "2020-02-24", "close": 23.93, "volume": 212393.0}, {"date": "2020-02-25", "close": 22.85, "volume": 344798.0}, {"date": "2020-02-26", "close": 22.96, "volume": 195784.0}, {"date": "2020-02-27", "close": 22.05, "volume": 388310.0}, {"date": "2020-02-28", "close": 22.83, "volume": 415801.0}, {"date": "2020-03-02", "close": 23.69, "volume": 416326.0}, {"date": "2020-03-03", "close": 22.83, "volume": 828901.0}, {"date": "2020-03-04", "close": 23.8, "volume": 296035.0}, {"date": "2020-03-05", "close": 24.51, "volume": 810987.0}, {"date": "2020-03-06", "close": 24.04, "volume": 722636.0}, {"date": "2020-03-09", "close": 21.51, "volume": 362689.0}, {"date": "2020-03-10", "close": 22.42, "volume": 384684.0}, {"date": "2020-03-11", "close": 20.65, "volume": 272749.0}, {"date": "2020-03-12", "close": 18.46, "volume": 388518.0}, {"date": "2020-03-13", "close": 22.9, "volume": 1074848.0}, {"date": "2020-03-16", "close": 19.73, "volume": 713316.0}, {"date": "2020-03-17", "close": 21.3, "volume": 482701.0}, {"date": "2020-03-18", "close": 20.28, "volume": 1170562.0}, {"date": "2020-03-19", "close": 20.3, "volume": 834026.0}, {"date": "2020-03-20", "close": 18.72, "volume": 755293.0}, {"date": "2020-03-23", "close": 18.21, "volume": 773912.0}, {"date": "2020-03-24", "close": 20.01, "volume": 597290.0}, {"date": "2020-03-25", "close": 20.83, "volume": 782605.0}, {"date": "2020-03-26", "close": 22.4, "volume": 528737.0}, {"date": "2020-03-27", "close": 20.88, "volume": 346614.0}, {"date": "2020-03-30", "close": 21.15, "volume": 439215.0}, {"date": "2020-03-31", "close": 20.87, "volume": 476878.0}, {"date": "2020-04-01", "close": 20.31, "volume": 511823.0}, {"date": "2020-04-02", "close": 20.89, "volume": 360109.0}, {"date": "2020-04-03", "close": 20.34, "volume": 337873.0}, {"date": "2020-04-06", "close": 22.12, "volume": 299810.0}, {"date": "2020-04-07", "close": 22.45, "volume": 290437.0}, {"date": "2020-04-08", "close": 22.49, "volume": 257259.0}, {"date": "2020-04-09", "close": 22.47, "volume": 346570.0}, {"date": "2020-04-13", "close": 22.16, "volume": 309420.0}, {"date": "2020-04-14", "close": 23.45, "volume": 386053.0}, {"date": "2020-04-15", "close": 22.97, "volume": 483671.0}, {"date": "2020-04-16", "close": 23.63, "volume": 501830.0}, {"date": "2020-04-17", "close": 24.15, "volume": 369613.0}, {"date": "2020-04-20", "close": 23.92, "volume": 404442.0}, {"date": "2020-04-21", "close": 22.37, "volume": 502696.0}, {"date": "2020-04-22", "close": 23.37, "volume": 452013.0}, {"date": "2020-04-23", "close": 23.46, "volume": 309348.0}, {"date": "2020-04-24", "close": 23.73, "volume": 340315.0}, {"date": "2020-04-27", "close": 24.87, "volume": 330300.0}, {"date": "2020-04-28", "close": 24.87, "volume": 268283.0}, {"date": "2020-04-29", "close": 26.19, "volume": 637619.0}, {"date": "2020-04-30", "close": 23.97, "volume": 524833.0}, {"date": "2020-05-01", "close": 21.74, "volume": 517751.0}, {"date": "2020-05-04", "close": 21.14, "volume": 867984.0}, {"date": "2020-05-05", "close": 21.71, "volume": 429439.0}, {"date": "2020-05-06", "close": 21.62, "volume": 911130.0}, {"date": "2020-05-07", "close": 22.14, "volume": 298659.0}, {"date": "2020-05-08", "close": 23.14, "volume": 433182.0}, {"date": "2020-05-11", "close": 22.75, "volume": 390613.0}, {"date": "2020-05-12", "close": 22.26, "volume": 350614.0}, {"date": "2020-05-13", "close": 21.15, "volume": 225114.0}, {"date": "2020-05-14", "close": 21.25, "volume": 487920.0}, {"date": "2020-05-15", "close": 20.9, "volume": 273997.0}, {"date": "2020-05-18", "close": 22.0, "volume": 358724.0}, {"date": "2020-05-19", "close": 22.1, "volume": 368595.0}, {"date": "2020-05-20", "close": 23.05, "volume": 211559.0}, {"date": "2020-05-21", "close": 22.43, "volume": 312681.0}, {"date": "2020-05-22", "close": 22.28, "volume": 140328.0}, {"date": "2020-05-26", "close": 22.68, "volume": 316998.0}, {"date": "2020-05-27", "close": 23.09, "volume": 258662.0}, {"date": "2020-05-28", "close": 22.27, "volume": 297246.0}, {"date": "2020-05-29", "close": 22.36, "volume": 627021.0}, {"date": "2020-06-01", "close": 22.24, "volume": 458549.0}, {"date": "2020-06-02", "close": 22.46, "volume": 682482.0}, {"date": "2020-06-03", "close": 23.48, "volume": 464893.0}, {"date": "2020-06-04", "close": 23.67, "volume": 545778.0}, {"date": "2020-06-05", "close": 24.34, "volume": 333737.0}, {"date": "2020-06-08", "close": 24.56, "volume": 316737.0}, {"date": "2020-06-09", "close": 24.37, "volume": 267028.0}, {"date": "2020-06-10", "close": 23.72, "volume": 288250.0}, {"date": "2020-06-11", "close": 22.26, "volume": 400621.0}, {"date": "2020-06-12", "close": 22.35, "volume": 221798.0}, {"date": "2020-06-15", "close": 22.89, "volume": 570148.0}, {"date": "2020-06-16", "close": 23.27, "volume": 613464.0}, {"date": "2020-06-17", "close": 23.28, "volume": 212523.0}, {"date": "2020-06-18", "close": 23.06, "volume": 235747.0}, {"date": "2020-06-19", "close": 22.95, "volume": 704946.0}, {"date": "2020-06-22", "close": 22.725, "volume": 293043.0}, {"date": "2020-06-23", "close": 23.13, "volume": 878959.0}, {"date": "2020-06-24", "close": 21.89, "volume": 984589.0}, {"date": "2020-06-25", "close": 21.43, "volume": 654458.0}, {"date": "2020-06-26", "close": 20.2, "volume": 1735507.0}, {"date": "2020-06-29", "close": 20.2, "volume": 2008986.0}, {"date": "2020-06-30", "close": 20.83, "volume": 3296931.0}, {"date": "2020-07-01", "close": 20.79, "volume": 770928.0}, {"date": "2020-07-02", "close": 21.21, "volume": 825008.0}, {"date": "2020-07-06", "close": 21.88, "volume": 685511.0}, {"date": "2020-07-07", "close": 21.49, "volume": 1172241.0}, {"date": "2020-07-08", "close": 21.76, "volume": 1090594.0}, {"date": "2020-07-09", "close": 23.29, "volume": 973857.0}, {"date": "2020-07-10", "close": 22.76, "volume": 738575.0}, {"date": "2020-07-13", "close": 22.34, "volume": 566326.0}, {"date": "2020-07-14", "close": 22.25, "volume": 668098.0}, {"date": "2020-07-15", "close": 22.23, "volume": 515644.0}, {"date": "2020-07-16", "close": 22.01, "volume": 381773.0}, {"date": "2020-07-17", "close": 22.5, "volume": 371865.0}, {"date": "2020-07-20", "close": 23.57, "volume": 429750.0}, {"date": "2020-07-21", "close": 23.94, "volume": 604338.0}, {"date": "2020-07-22", "close": 24.25, "volume": 432560.0}, {"date": "2020-07-23", "close": 24.21, "volume": 480919.0}, {"date": "2020-07-24", "close": 23.43, "volume": 476507.0}, {"date": "2020-07-27", "close": 25.41, "volume": 936775.0}, {"date": "2020-07-28", "close": 25.11, "volume": 857585.0}, {"date": "2020-07-29", "close": 25.58, "volume": 496345.0}, {"date": "2020-07-30", "close": 25.28, "volume": 776300.0}, {"date": "2020-07-31", "close": 23.7, "volume": 802827.0}, {"date": "2020-08-03", "close": 23.6, "volume": 550415.0}, {"date": "2020-08-04", "close": 24.15, "volume": 1021774.0}, {"date": "2020-08-05", "close": 25.22, "volume": 1714844.0}, {"date": "2020-08-06", "close": 24.72, "volume": 1200264.0}, {"date": "2020-08-07", "close": 24.83, "volume": 1010733.0}, {"date": "2020-08-10", "close": 24.93, "volume": 662892.0}, {"date": "2020-08-11", "close": 24.925, "volume": 826074.0}, {"date": "2020-08-12", "close": 24.81, "volume": 811939.0}, {"date": "2020-08-13", "close": 24.52, "volume": 543648.0}, {"date": "2020-08-14", "close": 23.89, "volume": 452276.0}, {"date": "2020-08-17", "close": 24.1, "volume": 551867.0}, {"date": "2020-08-18", "close": 24.34, "volume": 646001.0}, {"date": "2020-08-19", "close": 24.46, "volume": 667047.0}, {"date": "2020-08-20", "close": 23.83, "volume": 525147.0}, {"date": "2020-08-21", "close": 23.97, "volume": 487358.0}, {"date": "2020-08-24", "close": 24.63, "volume": 498992.0}, {"date": "2020-08-25", "close": 25.11, "volume": 248293.0}, {"date": "2020-08-26", "close": 25.16, "volume": 245708.0}, {"date": "2020-08-27", "close": 24.42, "volume": 357160.0}, {"date": "2020-08-28", "close": 24.68, "volume": 241740.0}, {"date": "2020-08-31", "close": 23.98, "volume": 313839.0}, {"date": "2020-09-01", "close": 24.45, "volume": 612821.0}, {"date": "2020-09-02", "close": 26.0, "volume": 367598.0}, {"date": "2020-09-03", "close": 24.82, "volume": 386263.0}, {"date": "2020-09-04", "close": 24.22, "volume": 309552.0}, {"date": "2020-09-08", "close": 23.37, "volume": 376581.0}, {"date": "2020-09-09", "close": 23.35, "volume": 526607.0}, {"date": "2020-09-10", "close": 23.02, "volume": 273269.0}, {"date": "2020-09-11", "close": 22.93, "volume": 240403.0}, {"date": "2020-09-14", "close": 23.49, "volume": 324344.0}, {"date": "2020-09-15", "close": 23.52, "volume": 169042.0}, {"date": "2020-09-16", "close": 23.31, "volume": 440137.0}, {"date": "2020-09-17", "close": 23.43, "volume": 236429.0}, {"date": "2020-09-18", "close": 23.18, "volume": 668237.0}, {"date": "2020-09-21", "close": 22.77, "volume": 292380.0}, {"date": "2020-09-22", "close": 22.72, "volume": 204229.0}, {"date": "2020-09-23", "close": 22.11, "volume": 260876.0}, {"date": "2020-09-24", "close": 22.33, "volume": 224805.0}, {"date": "2020-09-25", "close": 22.09, "volume": 255805.0}, {"date": "2020-09-28", "close": 22.54, "volume": 473067.0}, {"date": "2020-09-29", "close": 22.64, "volume": 688837.0}, {"date": "2020-09-30", "close": 22.4, "volume": 400356.0}, {"date": "2020-10-01", "close": 22.7, "volume": 280535.0}, {"date": "2020-10-02", "close": 21.89, "volume": 532367.0}, {"date": "2020-10-05", "close": 23.2, "volume": 466951.0}, {"date": "2020-10-06", "close": 23.92, "volume": 587228.0}, {"date": "2020-10-07", "close": 23.88, "volume": 493942.0}, {"date": "2020-10-08", "close": 24.55, "volume": 362510.0}, {"date": "2020-10-09", "close": 25.08, "volume": 554471.0}, {"date": "2020-10-12", "close": 25.18, "volume": 327535.0}, {"date": "2020-10-13", "close": 27.47, "volume": 797631.0}, {"date": "2020-10-14", "close": 26.92, "volume": 526735.0}, {"date": "2020-10-15", "close": 26.93, "volume": 348108.0}, {"date": "2020-10-16", "close": 26.85, "volume": 306559.0}, {"date": "2020-10-19", "close": 27.01, "volume": 331517.0}, {"date": "2020-10-20", "close": 27.0, "volume": 448238.0}, {"date": "2020-10-21", "close": 27.17, "volume": 335380.0}, {"date": "2020-10-22", "close": 27.13, "volume": 280255.0}, {"date": "2020-10-23", "close": 26.91, "volume": 156432.0}, {"date": "2020-10-26", "close": 26.19, "volume": 265037.0}, {"date": "2020-10-27", "close": 25.87, "volume": 200087.0}, {"date": "2020-10-28", "close": 25.45, "volume": 199796.0}, {"date": "2020-10-29", "close": 25.94, "volume": 285609.0}, {"date": "2020-10-30", "close": 26.14, "volume": 278059.0}, {"date": "2020-11-02", "close": 26.49, "volume": 191497.0}, {"date": "2020-11-03", "close": 26.81, "volume": 223202.0}, {"date": "2020-11-04", "close": 27.38, "volume": 323547.0}, {"date": "2020-11-05", "close": 28.34, "volume": 296358.0}, {"date": "2020-11-06", "close": 28.47, "volume": 248193.0}, {"date": "2020-11-09", "close": 28.53, "volume": 443081.0}, {"date": "2020-11-10", "close": 28.18, "volume": 299901.0}, {"date": "2020-11-11", "close": 28.49, "volume": 538851.0}, {"date": "2020-11-12", "close": 28.12, "volume": 504948.0}, {"date": "2020-11-13", "close": 28.4, "volume": 539368.0}, {"date": "2020-11-16", "close": 28.55, "volume": 489817.0}, {"date": "2020-11-17", "close": 29.31, "volume": 1700339.0}, {"date": "2020-11-18", "close": 31.19, "volume": 1891318.0}, {"date": "2020-11-19", "close": 30.03, "volume": 1940605.0}, {"date": "2020-11-20", "close": 30.05, "volume": 1026975.0}, {"date": "2020-11-23", "close": 30.66, "volume": 669916.0}, {"date": "2020-11-24", "close": 30.92, "volume": 635079.0}, {"date": "2020-11-25", "close": 30.55, "volume": 285235.0}, {"date": "2020-11-27", "close": 30.61, "volume": 178941.0}, {"date": "2020-11-30", "close": 30.45, "volume": 617313.0}, {"date": "2020-12-01", "close": 31.29, "volume": 397265.0}, {"date": "2020-12-02", "close": 31.01, "volume": 375387.0}, {"date": "2020-12-03", "close": 31.43, "volume": 335678.0}, {"date": "2020-12-04", "close": 32.21, "volume": 533922.0}, {"date": "2020-12-07", "close": 33.01, "volume": 684647.0}, {"date": "2020-12-08", "close": 33.01, "volume": 574740.0}, {"date": "2020-12-09", "close": 32.44, "volume": 1059282.0}, {"date": "2020-12-10", "close": 34.02, "volume": 1803213.0}, {"date": "2020-12-11", "close": 33.67, "volume": 1432775.0}, {"date": "2020-12-14", "close": 33.51, "volume": 580933.0}, {"date": "2020-12-15", "close": 34.065, "volume": 533870.0}, {"date": "2020-12-16", "close": 33.35, "volume": 587713.0}, {"date": "2020-12-17", "close": 33.36, "volume": 420336.0}, {"date": "2020-12-18", "close": 32.77, "volume": 782728.0}, {"date": "2020-12-21", "close": 32.35, "volume": 874930.0}, {"date": "2020-12-22", "close": 32.85, "volume": 417674.0}, {"date": "2020-12-23", "close": 32.88, "volume": 253093.0}, {"date": "2020-12-24", "close": 32.89, "volume": 89934.0}, {"date": "2020-12-28", "close": 32.72, "volume": 541556.0}, {"date": "2020-12-29", "close": 31.86, "volume": 393215.0}, {"date": "2020-12-30", "close": 31.8, "volume": 627557.0}, {"date": "2020-12-31", "close": 31.81, "volume": 828824.0}, {"date": "2021-01-04", "close": 32.28, "volume": 457430.0}, {"date": "2021-01-05", "close": 33.13, "volume": 420312.0}, {"date": "2021-01-06", "close": 33.3, "volume": 474915.0}, {"date": "2021-01-07", "close": 34.33, "volume": 361702.0}, {"date": "2021-01-08", "close": 34.7, "volume": 455138.0}, {"date": "2021-01-11", "close": 35.76, "volume": 492995.0}, {"date": "2021-01-12", "close": 35.99, "volume": 578252.0}, {"date": "2021-01-13", "close": 37.25, "volume": 692733.0}, {"date": "2021-01-14", "close": 38.47, "volume": 865268.0}, {"date": "2021-01-15", "close": 38.08, "volume": 1363136.0}, {"date": "2021-01-19", "close": 38.7, "volume": 2063305.0}, {"date": "2021-01-20", "close": 38.45, "volume": 2164793.0}, {"date": "2021-01-21", "close": 38.51, "volume": 445262.0}, {"date": "2021-01-22", "close": 37.94, "volume": 649380.0}, {"date": "2021-01-25", "close": 38.12, "volume": 819135.0}, {"date": "2021-01-26", "close": 36.66, "volume": 404310.0}, {"date": "2021-01-27", "close": 35.95, "volume": 677860.0}, {"date": "2021-01-28", "close": 36.89, "volume": 596300.0}, {"date": "2021-01-29", "close": 35.67, "volume": 459074.0}, {"date": "2021-02-01", "close": 37.69, "volume": 800710.0}, {"date": "2021-02-02", "close": 38.5, "volume": 628354.0}, {"date": "2021-02-03", "close": 37.28, "volume": 574512.0}, {"date": "2021-02-04", "close": 41.03, "volume": 2147790.0}, {"date": "2021-02-05", "close": 42.99, "volume": 965693.0}, {"date": "2021-02-08", "close": 43.17, "volume": 1184400.0}, {"date": "2021-02-09", "close": 43.64, "volume": 648217.0}, {"date": "2021-02-10", "close": 45.16, "volume": 807602.0}, {"date": "2021-02-11", "close": 48.12, "volume": 1061879.0}, {"date": "2021-02-12", "close": 48.5, "volume": 811140.0}, {"date": "2021-02-16", "close": 51.03, "volume": 1031446.0}, {"date": "2021-02-17", "close": 52.15, "volume": 1983227.0}, {"date": "2021-02-18", "close": 49.68, "volume": 1232568.0}, {"date": "2021-02-19", "close": 49.07, "volume": 1326966.0}, {"date": "2021-02-22", "close": 46.8, "volume": 824175.0}, {"date": "2021-02-23", "close": 48.27, "volume": 776094.0}, {"date": "2021-02-24", "close": 50.09, "volume": 790246.0}, {"date": "2021-02-25", "close": 47.5, "volume": 1276937.0}, {"date": "2021-02-26", "close": 49.86, "volume": 872695.0}, {"date": "2021-03-01", "close": 52.07, "volume": 631811.0}, {"date": "2021-03-02", "close": 49.11, "volume": 1435659.0}, {"date": "2021-03-03", "close": 48.39, "volume": 471640.0}, {"date": "2021-03-04", "close": 44.73, "volume": 1129260.0}, {"date": "2021-03-05", "close": 44.11, "volume": 1256248.0}, {"date": "2021-03-08", "close": 42.69, "volume": 799774.0}, {"date": "2021-03-09", "close": 44.96, "volume": 681213.0}, {"date": "2021-03-10", "close": 45.2, "volume": 592766.0}, {"date": "2021-03-11", "close": 46.84, "volume": 599726.0}, {"date": "2021-03-12", "close": 46.61, "volume": 402963.0}, {"date": "2021-03-15", "close": 48.76, "volume": 1185173.0}, {"date": "2021-03-16", "close": 50.28, "volume": 697387.0}, {"date": "2021-03-17", "close": 50.98, "volume": 479804.0}, {"date": "2021-03-18", "close": 49.62, "volume": 551664.0}, {"date": "2021-03-19", "close": 48.9, "volume": 855297.0}, {"date": "2021-03-22", "close": 49.68, "volume": 630797.0}, {"date": "2021-03-23", "close": 46.72, "volume": 760715.0}, {"date": "2021-03-24", "close": 45.13, "volume": 758719.0}, {"date": "2021-03-25", "close": 44.34, "volume": 825264.0}, {"date": "2021-03-26", "close": 46.42, "volume": 654238.0}, {"date": "2021-03-29", "close": 44.88, "volume": 455413.0}, {"date": "2021-03-30", "close": 46.33, "volume": 632737.0}, {"date": "2021-03-31", "close": 49.11, "volume": 1259152.0}, {"date": "2021-04-01", "close": 51.39, "volume": 1071152.0}, {"date": "2021-04-05", "close": 55.59, "volume": 2018903.0}, {"date": "2021-04-06", "close": 56.22, "volume": 1030423.0}, {"date": "2021-04-07", "close": 54.95, "volume": 1123398.0}, {"date": "2021-04-08", "close": 56.2, "volume": 679782.0}, {"date": "2021-04-09", "close": 54.23, "volume": 556999.0}, {"date": "2021-04-12", "close": 53.79, "volume": 425485.0}, {"date": "2021-04-13", "close": 52.89, "volume": 490926.0}, {"date": "2021-04-14", "close": 52.75, "volume": 399965.0}, {"date": "2021-04-15", "close": 53.13, "volume": 597572.0}, {"date": "2021-04-16", "close": 54.42, "volume": 886774.0}, {"date": "2021-04-19", "close": 52.12, "volume": 1271367.0}, {"date": "2021-04-20", "close": 52.06, "volume": 1008968.0}, {"date": "2021-04-21", "close": 53.93, "volume": 622861.0}, {"date": "2021-04-22", "close": 53.74, "volume": 893002.0}, {"date": "2021-04-23", "close": 57.84, "volume": 1084405.0}, {"date": "2021-04-26", "close": 59.32, "volume": 1185489.0}, {"date": "2021-04-27", "close": 58.27, "volume": 638922.0}, {"date": "2021-04-28", "close": 57.89, "volume": 715524.0}, {"date": "2021-04-29", "close": 58.005, "volume": 885259.0}, {"date": "2021-04-30", "close": 56.85, "volume": 682817.0}, {"date": "2021-05-03", "close": 58.4, "volume": 989837.0}, {"date": "2021-05-04", "close": 54.05, "volume": 1244485.0}, {"date": "2021-05-05", "close": 53.92, "volume": 964808.0}, {"date": "2021-05-06", "close": 48.48, "volume": 2578706.0}, {"date": "2021-05-07", "close": 50.69, "volume": 1193731.0}, {"date": "2021-05-10", "close": 46.27, "volume": 1241534.0}, {"date": "2021-05-11", "close": 46.66, "volume": 897483.0}, {"date": "2021-05-12", "close": 43.89, "volume": 864419.0}, {"date": "2021-05-13", "close": 44.23, "volume": 1442389.0}, {"date": "2021-05-14", "close": 46.82, "volume": 866122.0}, {"date": "2021-05-17", "close": 48.13, "volume": 1093578.0}, {"date": "2021-05-18", "close": 47.72, "volume": 692433.0}, {"date": "2021-05-19", "close": 47.5, "volume": 615479.0}, {"date": "2021-05-20", "close": 49.3, "volume": 854115.0}, {"date": "2021-05-21", "close": 49.25, "volume": 618196.0}, {"date": "2021-05-24", "close": 50.56, "volume": 845536.0}, {"date": "2021-05-25", "close": 50.33, "volume": 671755.0}, {"date": "2021-05-26", "close": 50.88, "volume": 549493.0}, {"date": "2021-05-27", "close": 51.59, "volume": 635971.0}, {"date": "2021-05-28", "close": 51.9, "volume": 525338.0}, {"date": "2021-06-01", "close": 53.24, "volume": 723750.0}, {"date": "2021-06-02", "close": 52.64, "volume": 466497.0}, {"date": "2021-06-03", "close": 51.69, "volume": 799392.0}, {"date": "2021-06-04", "close": 53.25, "volume": 500330.0}, {"date": "2021-06-07", "close": 55.67, "volume": 1202533.0}, {"date": "2021-06-08", "close": 56.7, "volume": 673915.0}, {"date": "2021-06-09", "close": 56.47, "volume": 662282.0}, {"date": "2021-06-10", "close": 55.96, "volume": 704216.0}, {"date": "2021-06-11", "close": 56.79, "volume": 566000.0}, {"date": "2021-06-14", "close": 56.65, "volume": 707535.0}, {"date": "2021-06-15", "close": 56.57, "volume": 596596.0}, {"date": "2021-06-16", "close": 56.91, "volume": 574724.0}, {"date": "2021-06-17", "close": 56.47, "volume": 1093831.0}, {"date": "2021-06-18", "close": 53.97, "volume": 1212722.0}, {"date": "2021-06-21", "close": 56.06, "volume": 785684.0}, {"date": "2021-06-22", "close": 55.37, "volume": 794606.0}, {"date": "2021-06-23", "close": 55.5, "volume": 922942.0}, {"date": "2021-06-24", "close": 59.14, "volume": 2085324.0}, {"date": "2021-06-25", "close": 61.45, "volume": 9533212.0}, {"date": "2021-06-28", "close": 63.06, "volume": 1561139.0}, {"date": "2021-06-29", "close": 61.27, "volume": 807475.0}, {"date": "2021-06-30", "close": 61.2, "volume": 918885.0}, {"date": "2021-07-01", "close": 59.69, "volume": 1013062.0}, {"date": "2021-07-02", "close": 59.26, "volume": 495508.0}, {"date": "2021-07-06", "close": 55.61, "volume": 1531722.0}, {"date": "2021-07-07", "close": 52.35, "volume": 1451196.0}, {"date": "2021-07-08", "close": 50.8, "volume": 932162.0}, {"date": "2021-07-09", "close": 53.04, "volume": 593459.0}, {"date": "2021-07-12", "close": 53.74, "volume": 582922.0}, {"date": "2021-07-13", "close": 54.21, "volume": 829442.0}, {"date": "2021-07-14", "close": 53.3, "volume": 556362.0}, {"date": "2021-07-15", "close": 52.7, "volume": 562347.0}, {"date": "2021-07-16", "close": 50.69, "volume": 627010.0}, {"date": "2021-07-19", "close": 51.72, "volume": 918152.0}, {"date": "2021-07-20", "close": 52.99, "volume": 543747.0}, {"date": "2021-07-21", "close": 54.97, "volume": 501961.0}, {"date": "2021-07-22", "close": 54.44, "volume": 451716.0}, {"date": "2021-07-23", "close": 54.58, "volume": 332155.0}, {"date": "2021-07-26", "close": 54.82, "volume": 501899.0}, {"date": "2021-07-27", "close": 52.91, "volume": 775155.0}, {"date": "2021-07-28", "close": 53.7, "volume": 711350.0}, {"date": "2021-07-29", "close": 54.64, "volume": 350366.0}, {"date": "2021-07-30", "close": 54.36, "volume": 466239.0}, {"date": "2021-08-02", "close": 54.41, "volume": 445608.0}, {"date": "2021-08-03", "close": 53.78, "volume": 482077.0}, {"date": "2021-08-04", "close": 53.14, "volume": 384304.0}, {"date": "2021-08-05", "close": 60.36, "volume": 3047704.0}, {"date": "2021-08-06", "close": 65.33, "volume": 1950998.0}, {"date": "2021-08-09", "close": 69.03, "volume": 1695047.0}, {"date": "2021-08-10", "close": 70.24, "volume": 1506307.0}, {"date": "2021-08-11", "close": 66.68, "volume": 1022898.0}, {"date": "2021-08-12", "close": 64.17, "volume": 976349.0}, {"date": "2021-08-13", "close": 64.22, "volume": 499623.0}, {"date": "2021-08-16", "close": 65.48, "volume": 845449.0}, {"date": "2021-08-17", "close": 63.53, "volume": 620510.0}, {"date": "2021-08-18", "close": 65.26, "volume": 722669.0}, {"date": "2021-08-19", "close": 63.96, "volume": 575561.0}, {"date": "2021-08-20", "close": 63.94, "volume": 428020.0}, {"date": "2021-08-23", "close": 65.43, "volume": 1008858.0}, {"date": "2021-08-24", "close": 64.77, "volume": 1097551.0}, {"date": "2021-08-25", "close": 66.74, "volume": 897412.0}, {"date": "2021-08-26", "close": 66.73, "volume": 584543.0}, {"date": "2021-08-27", "close": 69.96, "volume": 823113.0}, {"date": "2021-08-30", "close": 70.04, "volume": 961173.0}, {"date": "2021-08-31", "close": 70.19, "volume": 627346.0}, {"date": "2021-09-01", "close": 71.08, "volume": 774967.0}, {"date": "2021-09-02", "close": 72.81, "volume": 827102.0}, {"date": "2021-09-03", "close": 73.59, "volume": 525765.0}, {"date": "2021-09-07", "close": 74.06, "volume": 820636.0}, {"date": "2021-09-08", "close": 71.25, "volume": 591655.0}, {"date": "2021-09-09", "close": 73.29, "volume": 553726.0}, {"date": "2021-09-10", "close": 72.36, "volume": 552466.0}, {"date": "2021-09-13", "close": 72.65, "volume": 542783.0}, {"date": "2021-09-14", "close": 71.52, "volume": 481964.0}, {"date": "2021-09-15", "close": 70.98, "volume": 773366.0}, {"date": "2021-09-16", "close": 68.38, "volume": 1417938.0}, {"date": "2021-09-17", "close": 67.58, "volume": 1502368.0}, {"date": "2021-09-20", "close": 67.28, "volume": 850243.0}, {"date": "2021-09-21", "close": 65.31, "volume": 962260.0}, {"date": "2021-09-22", "close": 66.07, "volume": 1621924.0}, {"date": "2021-09-23", "close": 66.94, "volume": 1737874.0}, {"date": "2021-09-24", "close": 65.83, "volume": 792170.0}, {"date": "2021-09-27", "close": 63.98, "volume": 1158803.0}, {"date": "2021-09-28", "close": 61.59, "volume": 973820.0}, {"date": "2021-09-29", "close": 58.55, "volume": 1227649.0}, {"date": "2021-09-30", "close": 58.28, "volume": 728750.0}, {"date": "2021-10-01", "close": 58.67, "volume": 644152.0}, {"date": "2021-10-04", "close": 55.15, "volume": 1144139.0}, {"date": "2021-10-05", "close": 55.55, "volume": 1142181.0}, {"date": "2021-10-06", "close": 55.22, "volume": 772245.0}, {"date": "2021-10-07", "close": 55.0, "volume": 927277.0}, {"date": "2021-10-08", "close": 52.72, "volume": 1239072.0}, {"date": "2021-10-11", "close": 51.25, "volume": 1060704.0}, {"date": "2021-10-12", "close": 49.69, "volume": 1467105.0}, {"date": "2021-10-13", "close": 50.0, "volume": 1553262.0}, {"date": "2021-10-14", "close": 50.9, "volume": 1297473.0}, {"date": "2021-10-15", "close": 49.2, "volume": 1109244.0}, {"date": "2021-10-18", "close": 50.04, "volume": 1643449.0}, {"date": "2021-10-19", "close": 51.9, "volume": 1378324.0}, {"date": "2021-10-20", "close": 53.0, "volume": 1166988.0}, {"date": "2021-10-21", "close": 56.35, "volume": 1836090.0}, {"date": "2021-10-22", "close": 55.15, "volume": 1647764.0}, {"date": "2021-10-25", "close": 55.66, "volume": 1307403.0}, {"date": "2021-10-26", "close": 55.01, "volume": 761486.0}, {"date": "2021-10-27", "close": 54.24, "volume": 568424.0}, {"date": "2021-10-28", "close": 56.92, "volume": 1301393.0}, {"date": "2021-10-29", "close": 57.0, "volume": 688149.0}, {"date": "2021-11-01", "close": 58.01, "volume": 1159678.0}, {"date": "2021-11-02", "close": 54.12, "volume": 1687573.0}, {"date": "2021-11-03", "close": 56.05, "volume": 1025830.0}, {"date": "2021-11-04", "close": 56.72, "volume": 993503.0}, {"date": "2021-11-05", "close": 57.33, "volume": 969407.0}, {"date": "2021-11-08", "close": 58.15, "volume": 741134.0}, {"date": "2021-11-09", "close": 57.46, "volume": 588513.0}, {"date": "2021-11-10", "close": 55.22, "volume": 969849.0}, {"date": "2021-11-11", "close": 56.74, "volume": 642768.0}, {"date": "2021-11-12", "close": 59.15, "volume": 897683.0}, {"date": "2021-11-15", "close": 61.17, "volume": 1481094.0}, {"date": "2021-11-16", "close": 63.01, "volume": 1274292.0}, {"date": "2021-11-17", "close": 61.68, "volume": 2019004.0}, {"date": "2021-11-18", "close": 59.95, "volume": 2542294.0}, {"date": "2021-11-19", "close": 57.07, "volume": 2647490.0}, {"date": "2021-11-22", "close": 59.71, "volume": 1342618.0}, {"date": "2021-11-23", "close": 60.25, "volume": 1059773.0}, {"date": "2021-11-24", "close": 60.01, "volume": 564824.0}, {"date": "2021-11-26", "close": 57.64, "volume": 685849.0}, {"date": "2021-11-29", "close": 58.15, "volume": 718432.0}, {"date": "2021-11-30", "close": 57.66, "volume": 1096477.0}, {"date": "2021-12-01", "close": 58.62, "volume": 1162045.0}, {"date": "2021-12-02", "close": 58.58, "volume": 711153.0}, {"date": "2021-12-03", "close": 59.4, "volume": 919847.0}, {"date": "2021-12-06", "close": 58.5, "volume": 1023611.0}, {"date": "2021-12-07", "close": 65.12, "volume": 2008296.0}, {"date": "2021-12-08", "close": 68.05, "volume": 1882116.0}, {"date": "2021-12-09", "close": 68.3, "volume": 2600268.0}, {"date": "2021-12-10", "close": 66.41, "volume": 1206099.0}, {"date": "2021-12-13", "close": 57.33, "volume": 2580202.0}, {"date": "2021-12-14", "close": 55.25, "volume": 1652057.0}, {"date": "2021-12-15", "close": 58.6, "volume": 1758554.0}, {"date": "2021-12-16", "close": 54.61, "volume": 1574491.0}, {"date": "2021-12-17", "close": 56.04, "volume": 2344524.0}, {"date": "2021-12-20", "close": 56.95, "volume": 881217.0}, {"date": "2021-12-21", "close": 56.97, "volume": 1249641.0}, {"date": "2021-12-22", "close": 55.85, "volume": 873013.0}, {"date": "2021-12-23", "close": 55.98, "volume": 1041998.0}, {"date": "2021-12-27", "close": 58.67, "volume": 729199.0}, {"date": "2021-12-28", "close": 58.54, "volume": 697941.0}, {"date": "2021-12-29", "close": 59.54, "volume": 482320.0}, {"date": "2021-12-30", "close": 59.48, "volume": 480265.0}, {"date": "2021-12-31", "close": 60.54, "volume": 466192.0}, {"date": "2022-01-03", "close": 65.37, "volume": 1128785.0}, {"date": "2022-01-04", "close": 64.59, "volume": 1043511.0}, {"date": "2022-01-05", "close": 59.76, "volume": 1423082.0}, {"date": "2022-01-06", "close": 61.39, "volume": 657150.0}, {"date": "2022-01-07", "close": 58.16, "volume": 787532.0}, {"date": "2022-01-10", "close": 58.63, "volume": 1303185.0}, {"date": "2022-01-11", "close": 59.98, "volume": 740792.0}, {"date": "2022-01-12", "close": 58.5, "volume": 855821.0}, {"date": "2022-01-13", "close": 57.96, "volume": 973729.0}, {"date": "2022-01-14", "close": 60.56, "volume": 703431.0}, {"date": "2022-01-18", "close": 57.43, "volume": 895257.0}, {"date": "2022-01-19", "close": 55.68, "volume": 802137.0}, {"date": "2022-01-20", "close": 53.16, "volume": 639118.0}, {"date": "2022-01-21", "close": 52.48, "volume": 1167444.0}, {"date": "2022-01-24", "close": 54.5, "volume": 1250549.0}, {"date": "2022-01-25", "close": 53.24, "volume": 865152.0}, {"date": "2022-01-26", "close": 53.08, "volume": 532148.0}, {"date": "2022-01-27", "close": 50.99, "volume": 1144010.0}, {"date": "2022-01-28", "close": 52.09, "volume": 817454.0}, {"date": "2022-01-31", "close": 54.69, "volume": 688079.0}, {"date": "2022-02-01", "close": 54.38, "volume": 774246.0}, {"date": "2022-02-02", "close": 54.46, "volume": 1072321.0}, {"date": "2022-02-03", "close": 53.0, "volume": 1302454.0}, {"date": "2022-02-04", "close": 50.49, "volume": 2167570.0}, {"date": "2022-02-07", "close": 49.77, "volume": 1098716.0}, {"date": "2022-02-08", "close": 51.35, "volume": 1023076.0}, {"date": "2022-02-09", "close": 54.64, "volume": 949979.0}, {"date": "2022-02-10", "close": 53.22, "volume": 800133.0}, {"date": "2022-02-11", "close": 50.5, "volume": 879407.0}, {"date": "2022-02-14", "close": 50.76, "volume": 936648.0}, {"date": "2022-02-15", "close": 53.95, "volume": 936723.0}, {"date": "2022-02-16", "close": 54.33, "volume": 811146.0}, {"date": "2022-02-17", "close": 53.46, "volume": 820192.0}, {"date": "2022-02-18", "close": 52.44, "volume": 548127.0}, {"date": "2022-02-22", "close": 50.98, "volume": 856102.0}, {"date": "2022-02-23", "close": 50.06, "volume": 666133.0}, {"date": "2022-02-24", "close": 52.61, "volume": 818929.0}, {"date": "2022-02-25", "close": 53.67, "volume": 501779.0}, {"date": "2022-02-28", "close": 52.24, "volume": 561768.0}, {"date": "2022-03-01", "close": 50.97, "volume": 755462.0}, {"date": "2022-03-02", "close": 52.85, "volume": 545133.0}, {"date": "2022-03-03", "close": 53.55, "volume": 1167843.0}, {"date": "2022-03-04", "close": 51.14, "volume": 1194476.0}, {"date": "2022-03-07", "close": 47.12, "volume": 1167656.0}, {"date": "2022-03-08", "close": 48.98, "volume": 730286.0}, {"date": "2022-03-09", "close": 52.6, "volume": 1003955.0}, {"date": "2022-03-10", "close": 52.54, "volume": 585802.0}, {"date": "2022-03-11", "close": 51.07, "volume": 706323.0}, {"date": "2022-03-14", "close": 53.59, "volume": 1421801.0}, {"date": "2022-03-15", "close": 55.79, "volume": 1557425.0}, {"date": "2022-03-16", "close": 59.34, "volume": 1837829.0}, {"date": "2022-03-17", "close": 60.22, "volume": 642045.0}, {"date": "2022-03-18", "close": 61.33, "volume": 1148436.0}, {"date": "2022-03-21", "close": 60.04, "volume": 937775.0}, {"date": "2022-03-22", "close": 59.72, "volume": 890027.0}, {"date": "2022-03-23", "close": 58.98, "volume": 578303.0}, {"date": "2022-03-24", "close": 61.26, "volume": 628806.0}, {"date": "2022-03-25", "close": 60.69, "volume": 666575.0}, {"date": "2022-03-28", "close": 59.0, "volume": 1104466.0}, {"date": "2022-03-29", "close": 60.62, "volume": 656238.0}, {"date": "2022-03-30", "close": 56.51, "volume": 1547470.0}, {"date": "2022-03-31", "close": 56.02, "volume": 983752.0}, {"date": "2022-04-01", "close": 55.15, "volume": 748539.0}, {"date": "2022-04-04", "close": 55.5, "volume": 545078.0}, {"date": "2022-04-05", "close": 53.04, "volume": 889777.0}, {"date": "2022-04-06", "close": 52.06, "volume": 987222.0}, {"date": "2022-04-07", "close": 53.18, "volume": 892326.0}, {"date": "2022-04-08", "close": 52.33, "volume": 602479.0}, {"date": "2022-04-11", "close": 51.27, "volume": 651501.0}, {"date": "2022-04-12", "close": 51.1, "volume": 941680.0}, {"date": "2022-04-13", "close": 51.54, "volume": 569663.0}, {"date": "2022-04-14", "close": 51.19, "volume": 541426.0}, {"date": "2022-04-18", "close": 51.44, "volume": 847922.0}, {"date": "2022-04-19", "close": 51.96, "volume": 718818.0}, {"date": "2022-04-20", "close": 51.73, "volume": 841969.0}, {"date": "2022-04-21", "close": 51.39, "volume": 779959.0}, {"date": "2022-04-22", "close": 48.04, "volume": 1187276.0}, {"date": "2022-04-25", "close": 49.11, "volume": 705821.0}, {"date": "2022-04-26", "close": 46.95, "volume": 585351.0}, {"date": "2022-04-27", "close": 45.27, "volume": 851576.0}, {"date": "2022-04-28", "close": 48.2, "volume": 560288.0}, {"date": "2022-04-29", "close": 46.41, "volume": 909011.0}, {"date": "2022-05-02", "close": 47.22, "volume": 781448.0}, {"date": "2022-05-03", "close": 48.77, "volume": 761827.0}, {"date": "2022-05-04", "close": 50.74, "volume": 1222624.0}, {"date": "2022-05-05", "close": 50.01, "volume": 1282986.0}, {"date": "2022-05-06", "close": 51.54, "volume": 1480924.0}, {"date": "2022-05-09", "close": 49.97, "volume": 1271092.0}, {"date": "2022-05-10", "close": 51.19, "volume": 961602.0}, {"date": "2022-05-11", "close": 50.28, "volume": 913237.0}, {"date": "2022-05-12", "close": 49.92, "volume": 842561.0}, {"date": "2022-05-13", "close": 51.75, "volume": 820554.0}, {"date": "2022-05-16", "close": 50.57, "volume": 532496.0}, {"date": "2022-05-17", "close": 52.61, "volume": 745264.0}, {"date": "2022-05-18", "close": 49.76, "volume": 723736.0}, {"date": "2022-05-19", "close": 49.53, "volume": 616935.0}, {"date": "2022-05-20", "close": 49.77, "volume": 673817.0}, {"date": "2022-05-23", "close": 49.97, "volume": 485578.0}, {"date": "2022-05-24", "close": 47.49, "volume": 765820.0}, {"date": "2022-05-25", "close": 48.73, "volume": 530961.0}, {"date": "2022-05-26", "close": 51.69, "volume": 643974.0}, {"date": "2022-05-27", "close": 53.37, "volume": 592648.0}, {"date": "2022-05-31", "close": 54.17, "volume": 649862.0}, {"date": "2022-06-01", "close": 52.96, "volume": 1000179.0}, {"date": "2022-06-02", "close": 54.77, "volume": 599594.0}, {"date": "2022-06-03", "close": 53.01, "volume": 407481.0}, {"date": "2022-06-06", "close": 52.87, "volume": 620683.0}, {"date": "2022-06-07", "close": 53.28, "volume": 409258.0}, {"date": "2022-06-08", "close": 51.95, "volume": 340131.0}, {"date": "2022-06-09", "close": 50.84, "volume": 498101.0}, {"date": "2022-06-10", "close": 48.76, "volume": 666096.0}, {"date": "2022-06-13", "close": 46.16, "volume": 908367.0}, {"date": "2022-06-14", "close": 46.7, "volume": 476836.0}, {"date": "2022-06-15", "close": 47.43, "volume": 672777.0}, {"date": "2022-06-16", "close": 43.26, "volume": 947991.0}, {"date": "2022-06-17", "close": 42.95, "volume": 1691495.0}, {"date": "2022-06-21", "close": 44.73, "volume": 579797.0}, {"date": "2022-06-22", "close": 43.03, "volume": 844657.0}, {"date": "2022-06-23", "close": 42.58, "volume": 716367.0}, {"date": "2022-06-24", "close": 44.88, "volume": 1648680.0}, {"date": "2022-06-27", "close": 44.91, "volume": 491673.0}, {"date": "2022-06-28", "close": 43.7, "volume": 454238.0}, {"date": "2022-06-29", "close": 43.31, "volume": 559955.0}, {"date": "2022-06-30", "close": 42.81, "volume": 556007.0}, {"date": "2022-07-01", "close": 39.01, "volume": 1591815.0}, {"date": "2022-07-05", "close": 39.32, "volume": 1337554.0}, {"date": "2022-07-06", "close": 39.3, "volume": 587309.0}, {"date": "2022-07-07", "close": 41.47, "volume": 596254.0}, {"date": "2022-07-08", "close": 41.96, "volume": 418909.0}, {"date": "2022-07-11", "close": 41.32, "volume": 280545.0}, {"date": "2022-07-12", "close": 41.31, "volume": 349597.0}, {"date": "2022-07-13", "close": 42.25, "volume": 439444.0}, {"date": "2022-07-14", "close": 43.65, "volume": 557462.0}, {"date": "2022-07-15", "close": 45.43, "volume": 663973.0}, {"date": "2022-07-18", "close": 45.17, "volume": 841267.0}, {"date": "2022-07-19", "close": 48.7, "volume": 881151.0}, {"date": "2022-07-20", "close": 50.12, "volume": 788064.0}, {"date": "2022-07-21", "close": 50.66, "volume": 928174.0}, {"date": "2022-07-22", "close": 48.9, "volume": 483515.0}, {"date": "2022-07-25", "close": 48.04, "volume": 613560.0}, {"date": "2022-07-26", "close": 46.66, "volume": 475672.0}, {"date": "2022-07-27", "close": 47.8, "volume": 958647.0}, {"date": "2022-07-28", "close": 47.17, "volume": 694373.0}, {"date": "2022-07-29", "close": 48.12, "volume": 723183.0}, {"date": "2022-08-01", "close": 47.32, "volume": 1009058.0}, {"date": "2022-08-02", "close": 47.61, "volume": 684391.0}, {"date": "2022-08-03", "close": 48.18, "volume": 1201095.0}, {"date": "2022-08-04", "close": 49.72, "volume": 2040720.0}, {"date": "2022-08-05", "close": 50.48, "volume": 1307067.0}, {"date": "2022-08-08", "close": 47.07, "volume": 1149091.0}, {"date": "2022-08-09", "close": 45.94, "volume": 881312.0}, {"date": "2022-08-10", "close": 47.81, "volume": 648463.0}, {"date": "2022-08-11", "close": 48.83, "volume": 578111.0}, {"date": "2022-08-12", "close": 50.1, "volume": 755786.0}, {"date": "2022-08-15", "close": 48.15, "volume": 617896.0}, {"date": "2022-08-16", "close": 48.08, "volume": 464862.0}, {"date": "2022-08-17", "close": 46.97, "volume": 486331.0}, {"date": "2022-08-18", "close": 48.11, "volume": 398124.0}, {"date": "2022-08-19", "close": 47.48, "volume": 543938.0}, {"date": "2022-08-22", "close": 44.75, "volume": 840876.0}, {"date": "2022-08-23", "close": 45.45, "volume": 518211.0}, {"date": "2022-08-24", "close": 45.34, "volume": 436183.0}, {"date": "2022-08-25", "close": 46.58, "volume": 420511.0}, {"date": "2022-08-26", "close": 44.02, "volume": 401738.0}, {"date": "2022-08-29", "close": 43.32, "volume": 379096.0}, {"date": "2022-08-30", "close": 43.1, "volume": 678129.0}, {"date": "2022-08-31", "close": 42.04, "volume": 593817.0}, {"date": "2022-09-01", "close": 41.76, "volume": 729917.0}, {"date": "2022-09-02", "close": 42.5, "volume": 1047710.0}, {"date": "2022-09-06", "close": 41.39, "volume": 678451.0}, {"date": "2022-09-07", "close": 42.48, "volume": 678994.0}, {"date": "2022-09-08", "close": 42.53, "volume": 576527.0}, {"date": "2022-09-09", "close": 43.24, "volume": 438034.0}, {"date": "2022-09-12", "close": 43.51, "volume": 339243.0}, {"date": "2022-09-13", "close": 41.28, "volume": 627048.0}, {"date": "2022-09-14", "close": 41.49, "volume": 595666.0}, {"date": "2022-09-15", "close": 41.03, "volume": 685443.0}, {"date": "2022-09-16", "close": 40.84, "volume": 1138474.0}, {"date": "2022-09-19", "close": 40.93, "volume": 388167.0}, {"date": "2022-09-20", "close": 40.41, "volume": 301065.0}, {"date": "2022-09-21", "close": 40.76, "volume": 516982.0}, {"date": "2022-09-22", "close": 40.32, "volume": 388869.0}, {"date": "2022-09-23", "close": 39.83, "volume": 640420.0}, {"date": "2022-09-26", "close": 39.13, "volume": 375447.0}, {"date": "2022-09-27", "close": 39.19, "volume": 452538.0}, {"date": "2022-09-28", "close": 39.74, "volume": 543848.0}, {"date": "2022-09-29", "close": 38.53, "volume": 921704.0}, {"date": "2022-09-30", "close": 38.53, "volume": 672606.0}, {"date": "2022-10-03", "close": 39.81, "volume": 697482.0}, {"date": "2022-10-04", "close": 42.02, "volume": 593088.0}, {"date": "2022-10-05", "close": 42.17, "volume": 500686.0}, {"date": "2022-10-06", "close": 42.19, "volume": 466605.0}, {"date": "2022-10-07", "close": 40.73, "volume": 444711.0}, {"date": "2022-10-10", "close": 39.86, "volume": 435739.0}, {"date": "2022-10-11", "close": 38.28, "volume": 656132.0}, {"date": "2022-10-12", "close": 37.57, "volume": 519496.0}, {"date": "2022-10-13", "close": 39.12, "volume": 646956.0}, {"date": "2022-10-14", "close": 37.5, "volume": 413390.0}, {"date": "2022-10-17", "close": 37.94, "volume": 545989.0}, {"date": "2022-10-18", "close": 38.03, "volume": 375845.0}, {"date": "2022-10-19", "close": 37.78, "volume": 378433.0}, {"date": "2022-10-20", "close": 39.09, "volume": 666484.0}, {"date": "2022-10-21", "close": 40.35, "volume": 563927.0}, {"date": "2022-10-24", "close": 40.6, "volume": 623721.0}, {"date": "2022-10-25", "close": 41.88, "volume": 398483.0}, {"date": "2022-10-26", "close": 42.13, "volume": 401882.0}, {"date": "2022-10-27", "close": 40.84, "volume": 537695.0}, {"date": "2022-10-28", "close": 42.09, "volume": 546770.0}, {"date": "2022-10-31", "close": 41.94, "volume": 514886.0}, {"date": "2022-11-01", "close": 42.68, "volume": 407198.0}, {"date": "2022-11-02", "close": 40.77, "volume": 492742.0}, {"date": "2022-11-03", "close": 40.07, "volume": 403637.0}, {"date": "2022-11-04", "close": 42.46, "volume": 409733.0}, {"date": "2022-11-07", "close": 43.19, "volume": 377067.0}, {"date": "2022-11-08", "close": 45.2, "volume": 705408.0}, {"date": "2022-11-09", "close": 42.89, "volume": 588567.0}, {"date": "2022-11-10", "close": 46.25, "volume": 1211122.0}, {"date": "2022-11-11", "close": 46.9, "volume": 611628.0}, {"date": "2022-11-14", "close": 45.55, "volume": 652867.0}, {"date": "2022-11-15", "close": 47.82, "volume": 1256989.0}, {"date": "2022-11-16", "close": 45.58, "volume": 1015940.0}, {"date": "2022-11-17", "close": 46.87, "volume": 1804081.0}, {"date": "2022-11-18", "close": 48.36, "volume": 973792.0}, {"date": "2022-11-21", "close": 46.2, "volume": 833975.0}, {"date": "2022-11-22", "close": 47.03, "volume": 475446.0}, {"date": "2022-11-23", "close": 47.81, "volume": 316991.0}, {"date": "2022-11-25", "close": 47.09, "volume": 104170.0}, {"date": "2022-11-28", "close": 45.66, "volume": 410021.0}, {"date": "2022-11-29", "close": 45.43, "volume": 368233.0}, {"date": "2022-11-30", "close": 47.95, "volume": 624476.0}, {"date": "2022-12-01", "close": 47.95, "volume": 380478.0}, {"date": "2022-12-02", "close": 47.78, "volume": 279381.0}, {"date": "2022-12-05", "close": 47.7, "volume": 354684.0}, {"date": "2022-12-06", "close": 47.09, "volume": 524260.0}, {"date": "2022-12-07", "close": 47.31, "volume": 443212.0}, {"date": "2022-12-08", "close": 47.65, "volume": 513819.0}, {"date": "2022-12-09", "close": 47.06, "volume": 414308.0}, {"date": "2022-12-12", "close": 48.31, "volume": 403867.0}, {"date": "2022-12-13", "close": 48.74, "volume": 607898.0}, {"date": "2022-12-14", "close": 48.19, "volume": 410091.0}, {"date": "2022-12-15", "close": 47.62, "volume": 622937.0}, {"date": "2022-12-16", "close": 47.14, "volume": 983427.0}, {"date": "2022-12-19", "close": 45.61, "volume": 552188.0}, {"date": "2022-12-20", "close": 45.05, "volume": 539430.0}, {"date": "2022-12-21", "close": 46.41, "volume": 406213.0}, {"date": "2022-12-22", "close": 44.58, "volume": 357007.0}, {"date": "2022-12-23", "close": 44.65, "volume": 206737.0}, {"date": "2022-12-27", "close": 44.01, "volume": 184292.0}, {"date": "2022-12-28", "close": 43.34, "volume": 293281.0}, {"date": "2022-12-29", "close": 44.52, "volume": 352467.0}, {"date": "2022-12-30", "close": 44.26, "volume": 287478.0}, {"date": "2023-01-03", "close": 42.98, "volume": 857718.0}, {"date": "2023-01-04", "close": 45.12, "volume": 725356.0}, {"date": "2023-01-05", "close": 44.66, "volume": 333025.0}, {"date": "2023-01-06", "close": 46.91, "volume": 428047.0}, {"date": "2023-01-09", "close": 47.99, "volume": 512975.0}, {"date": "2023-01-10", "close": 47.97, "volume": 470691.0}, {"date": "2023-01-11", "close": 48.64, "volume": 400208.0}, {"date": "2023-01-12", "close": 51.68, "volume": 996200.0}, {"date": "2023-01-13", "close": 51.23, "volume": 471119.0}, {"date": "2023-01-17", "close": 50.09, "volume": 370974.0}, {"date": "2023-01-18", "close": 49.29, "volume": 467052.0}, {"date": "2023-01-19", "close": 49.16, "volume": 520661.0}, {"date": "2023-01-20", "close": 49.73, "volume": 347584.0}, {"date": "2023-01-23", "close": 52.55, "volume": 429945.0}, {"date": "2023-01-24", "close": 51.39, "volume": 394023.0}, {"date": "2023-01-25", "close": 52.59, "volume": 446586.0}, {"date": "2023-01-26", "close": 52.8, "volume": 379128.0}, {"date": "2023-01-27", "close": 51.66, "volume": 301267.0}, {"date": "2023-01-30", "close": 50.54, "volume": 347721.0}, {"date": "2023-01-31", "close": 51.1, "volume": 462340.0}, {"date": "2023-02-01", "close": 53.6, "volume": 815300.0}, {"date": "2023-02-02", "close": 58.26, "volume": 1346746.0}, {"date": "2023-02-03", "close": 56.53, "volume": 833422.0}, {"date": "2023-02-06", "close": 55.81, "volume": 488755.0}, {"date": "2023-02-07", "close": 55.95, "volume": 654409.0}, {"date": "2023-02-08", "close": 54.33, "volume": 430866.0}, {"date": "2023-02-09", "close": 54.76, "volume": 547751.0}, {"date": "2023-02-10", "close": 53.82, "volume": 347238.0}, {"date": "2023-02-13", "close": 54.69, "volume": 246650.0}, {"date": "2023-02-14", "close": 54.74, "volume": 229597.0}, {"date": "2023-02-15", "close": 55.01, "volume": 269194.0}, {"date": "2023-02-16", "close": 54.08, "volume": 214500.0}, {"date": "2023-02-17", "close": 53.54, "volume": 352464.0}, {"date": "2023-02-21", "close": 52.02, "volume": 414943.0}, {"date": "2023-02-22", "close": 52.71, "volume": 491778.0}, {"date": "2023-02-23", "close": 52.8, "volume": 375210.0}, {"date": "2023-02-24", "close": 52.53, "volume": 304574.0}, {"date": "2023-02-27", "close": 53.11, "volume": 297867.0}, {"date": "2023-02-28", "close": 53.3, "volume": 374746.0}, {"date": "2023-03-01", "close": 54.15, "volume": 292662.0}, {"date": "2023-03-02", "close": 53.87, "volume": 214708.0}, {"date": "2023-03-03", "close": 53.65, "volume": 265279.0}, {"date": "2023-03-06", "close": 52.62, "volume": 410061.0}, {"date": "2023-03-07", "close": 51.93, "volume": 355145.0}, {"date": "2023-03-08", "close": 53.01, "volume": 429655.0}, {"date": "2023-03-09", "close": 52.18, "volume": 307749.0}, {"date": "2023-03-10", "close": 51.37, "volume": 474103.0}, {"date": "2023-03-13", "close": 51.69, "volume": 389878.0}, {"date": "2023-03-14", "close": 52.82, "volume": 370027.0}, {"date": "2023-03-15", "close": 51.89, "volume": 449251.0}, {"date": "2023-03-16", "close": 53.69, "volume": 333062.0}, {"date": "2023-03-17", "close": 52.49, "volume": 1532038.0}, {"date": "2023-03-20", "close": 52.46, "volume": 518218.0}, {"date": "2023-03-21", "close": 52.57, "volume": 381972.0}, {"date": "2023-03-22", "close": 51.8, "volume": 584527.0}, {"date": "2023-03-23", "close": 52.39, "volume": 290332.0}, {"date": "2023-03-24", "close": 51.94, "volume": 239605.0}, {"date": "2023-03-27", "close": 51.66, "volume": 317667.0}, {"date": "2023-03-28", "close": 50.38, "volume": 320906.0}, {"date": "2023-03-29", "close": 51.83, "volume": 417638.0}, {"date": "2023-03-30", "close": 52.0, "volume": 306248.0}, {"date": "2023-03-31", "close": 52.69, "volume": 332612.0}, {"date": "2023-04-03", "close": 51.96, "volume": 340587.0}, {"date": "2023-04-04", "close": 49.96, "volume": 291263.0}, {"date": "2023-04-05", "close": 49.75, "volume": 482603.0}, {"date": "2023-04-06", "close": 49.49, "volume": 285989.0}, {"date": "2023-04-10", "close": 50.4, "volume": 230911.0}, {"date": "2023-04-11", "close": 50.08, "volume": 298723.0}, {"date": "2023-04-12", "close": 49.25, "volume": 391306.0}, {"date": "2023-04-13", "close": 49.31, "volume": 310924.0}, {"date": "2023-04-14", "close": 48.97, "volume": 353167.0}, {"date": "2023-04-17", "close": 48.25, "volume": 403879.0}, {"date": "2023-04-18", "close": 47.95, "volume": 374564.0}, {"date": "2023-04-19", "close": 47.55, "volume": 346434.0}, {"date": "2023-04-20", "close": 47.86, "volume": 443701.0}, {"date": "2023-04-21", "close": 47.5, "volume": 274435.0}, {"date": "2023-04-24", "close": 47.82, "volume": 348632.0}, {"date": "2023-04-25", "close": 46.45, "volume": 594648.0}, {"date": "2023-04-26", "close": 47.09, "volume": 692416.0}, {"date": "2023-04-27", "close": 47.29, "volume": 348004.0}, {"date": "2023-04-28", "close": 47.66, "volume": 333015.0}, {"date": "2023-05-01", "close": 48.02, "volume": 310379.0}, {"date": "2023-05-02", "close": 47.87, "volume": 378000.0}, {"date": "2023-05-03", "close": 47.19, "volume": 724088.0}, {"date": "2023-05-04", "close": 45.38, "volume": 815777.0}, {"date": "2023-05-05", "close": 46.8, "volume": 524449.0}, {"date": "2023-05-08", "close": 46.78, "volume": 290274.0}, {"date": "2023-05-09", "close": 46.51, "volume": 283667.0}, {"date": "2023-05-10", "close": 47.38, "volume": 406748.0}, {"date": "2023-05-11", "close": 46.89, "volume": 283575.0}, {"date": "2023-05-12", "close": 46.83, "volume": 233171.0}, {"date": "2023-05-15", "close": 48.36, "volume": 324849.0}, {"date": "2023-05-16", "close": 49.14, "volume": 262858.0}, {"date": "2023-05-17", "close": 49.98, "volume": 344476.0}, {"date": "2023-05-18", "close": 50.91, "volume": 284250.0}, {"date": "2023-05-19", "close": 50.63, "volume": 385684.0}, {"date": "2023-05-22", "close": 51.3, "volume": 202186.0}, {"date": "2023-05-23", "close": 50.8, "volume": 213022.0}, {"date": "2023-05-24", "close": 49.41, "volume": 254045.0}, {"date": "2023-05-25", "close": 51.69, "volume": 434838.0}, {"date": "2023-05-26", "close": 53.9, "volume": 532637.0}, {"date": "2023-05-30", "close": 53.41, "volume": 448121.0}, {"date": "2023-05-31", "close": 52.88, "volume": 1099415.0}, {"date": "2023-06-01", "close": 53.11, "volume": 472909.0}, {"date": "2023-06-02", "close": 53.56, "volume": 376582.0}, {"date": "2023-06-05", "close": 51.78, "volume": 462051.0}, {"date": "2023-06-06", "close": 54.97, "volume": 729872.0}, {"date": "2023-06-07", "close": 57.2, "volume": 936829.0}, {"date": "2023-06-08", "close": 57.94, "volume": 519408.0}, {"date": "2023-06-09", "close": 56.8, "volume": 311991.0}, {"date": "2023-06-12", "close": 57.77, "volume": 381971.0}, {"date": "2023-06-13", "close": 57.98, "volume": 767957.0}, {"date": "2023-06-14", "close": 58.43, "volume": 545158.0}, {"date": "2023-06-15", "close": 57.53, "volume": 451656.0}, {"date": "2023-06-16", "close": 58.14, "volume": 1101221.0}, {"date": "2023-06-20", "close": 56.21, "volume": 816636.0}, {"date": "2023-06-21", "close": 56.53, "volume": 603099.0}, {"date": "2023-06-22", "close": 56.53, "volume": 617865.0}, {"date": "2023-06-23", "close": 55.75, "volume": 886780.0}, {"date": "2023-06-26", "close": 56.23, "volume": 367684.0}, {"date": "2023-06-27", "close": 58.55, "volume": 463197.0}, {"date": "2023-06-28", "close": 58.01, "volume": 463116.0}, {"date": "2023-06-29", "close": 59.35, "volume": 426923.0}, {"date": "2023-06-30", "close": 59.45, "volume": 786774.0}, {"date": "2023-07-03", "close": 58.64, "volume": 244846.0}, {"date": "2023-07-05", "close": 56.66, "volume": 479388.0}, {"date": "2023-07-06", "close": 55.86, "volume": 307960.0}, {"date": "2023-07-07", "close": 55.7, "volume": 466491.0}, {"date": "2023-07-10", "close": 56.62, "volume": 492398.0}, {"date": "2023-07-11", "close": 55.78, "volume": 405332.0}, {"date": "2023-07-12", "close": 55.85, "volume": 374268.0}, {"date": "2023-07-13", "close": 58.52, "volume": 563992.0}, {"date": "2023-07-14", "close": 57.95, "volume": 324661.0}, {"date": "2023-07-17", "close": 59.34, "volume": 528371.0}, {"date": "2023-07-18", "close": 58.94, "volume": 215928.0}, {"date": "2023-07-19", "close": 57.53, "volume": 317920.0}, {"date": "2023-07-20", "close": 56.53, "volume": 416112.0}, {"date": "2023-07-21", "close": 57.1, "volume": 681574.0}, {"date": "2023-07-24", "close": 57.35, "volume": 304353.0}, {"date": "2023-07-25", "close": 58.0, "volume": 405207.0}, {"date": "2023-07-26", "close": 57.19, "volume": 330524.0}, {"date": "2023-07-27", "close": 58.29, "volume": 421752.0}, {"date": "2023-07-28", "close": 59.52, "volume": 281142.0}, {"date": "2023-07-31", "close": 59.88, "volume": 317302.0}, {"date": "2023-08-01", "close": 59.98, "volume": 262023.0}, {"date": "2023-08-02", "close": 58.18, "volume": 641474.0}, {"date": "2023-08-03", "close": 56.47, "volume": 781003.0}, {"date": "2023-08-04", "close": 55.97, "volume": 457217.0}, {"date": "2023-08-07", "close": 56.0, "volume": 487771.0}, {"date": "2023-08-08", "close": 55.17, "volume": 500557.0}, {"date": "2023-08-09", "close": 54.41, "volume": 776255.0}, {"date": "2023-08-10", "close": 52.96, "volume": 1075958.0}, {"date": "2023-08-11", "close": 51.77, "volume": 579897.0}, {"date": "2023-08-14", "close": 51.83, "volume": 629516.0}, {"date": "2023-08-15", "close": 50.29, "volume": 526293.0}, {"date": "2023-08-16", "close": 49.5, "volume": 421377.0}, {"date": "2023-08-17", "close": 49.23, "volume": 328538.0}, {"date": "2023-08-18", "close": 50.1, "volume": 480823.0}, {"date": "2023-08-21", "close": 50.96, "volume": 504400.0}, {"date": "2023-08-22", "close": 50.66, "volume": 407367.0}, {"date": "2023-08-23", "close": 51.35, "volume": 350758.0}, {"date": "2023-08-24", "close": 50.29, "volume": 413609.0}, {"date": "2023-08-25", "close": 50.87, "volume": 433268.0}, {"date": "2023-08-28", "close": 51.13, "volume": 298390.0}, {"date": "2023-08-29", "close": 52.34, "volume": 760690.0}, {"date": "2023-08-30", "close": 52.54, "volume": 407163.0}, {"date": "2023-08-31", "close": 51.73, "volume": 693555.0}, {"date": "2023-09-01", "close": 52.08, "volume": 364623.0}, {"date": "2023-09-05", "close": 50.6, "volume": 458211.0}, {"date": "2023-09-06", "close": 50.52, "volume": 259539.0}, {"date": "2023-09-07", "close": 49.81, "volume": 643622.0}, {"date": "2023-09-08", "close": 49.5, "volume": 429337.0}, {"date": "2023-09-11", "close": 48.85, "volume": 480203.0}, {"date": "2023-09-12", "close": 47.44, "volume": 613317.0}, {"date": "2023-09-13", "close": 47.76, "volume": 519833.0}, {"date": "2023-09-14", "close": 48.1, "volume": 434412.0}, {"date": "2023-09-15", "close": 47.48, "volume": 2987810.0}, {"date": "2023-09-18", "close": 48.43, "volume": 570228.0}, {"date": "2023-09-19", "close": 48.13, "volume": 394135.0}, {"date": "2023-09-20", "close": 47.62, "volume": 407177.0}, {"date": "2023-09-21", "close": 47.55, "volume": 479822.0}, {"date": "2023-09-22", "close": 48.49, "volume": 423609.0}, {"date": "2023-09-25", "close": 48.72, "volume": 329057.0}, {"date": "2023-09-26", "close": 47.87, "volume": 355888.0}, {"date": "2023-09-27", "close": 48.57, "volume": 391184.0}, {"date": "2023-09-28", "close": 48.6, "volume": 465170.0}, {"date": "2023-09-29", "close": 48.63, "volume": 399065.0}, {"date": "2023-10-02", "close": 48.29, "volume": 374378.0}, {"date": "2023-10-03", "close": 47.55, "volume": 284888.0}, {"date": "2023-10-04", "close": 47.73, "volume": 473742.0}, {"date": "2023-10-05", "close": 47.39, "volume": 295733.0}, {"date": "2023-10-06", "close": 47.31, "volume": 377821.0}, {"date": "2023-10-09", "close": 47.31, "volume": 384108.0}, {"date": "2023-10-10", "close": 47.25, "volume": 576991.0}, {"date": "2023-10-11", "close": 47.44, "volume": 447875.0}, {"date": "2023-10-12", "close": 46.79, "volume": 534888.0}, {"date": "2023-10-13", "close": 45.2, "volume": 507930.0}, {"date": "2023-10-16", "close": 46.32, "volume": 593458.0}, {"date": "2023-10-17", "close": 45.89, "volume": 308392.0}, {"date": "2023-10-18", "close": 45.36, "volume": 239278.0}, {"date": "2023-10-19", "close": 44.04, "volume": 597395.0}, {"date": "2023-10-20", "close": 43.17, "volume": 714483.0}, {"date": "2023-10-23", "close": 42.04, "volume": 1117712.0}, {"date": "2023-10-24", "close": 42.29, "volume": 544285.0}, {"date": "2023-10-25", "close": 40.98, "volume": 1742095.0}, {"date": "2023-10-26", "close": 42.19, "volume": 584122.0}, {"date": "2023-10-27", "close": 42.39, "volume": 462211.0}, {"date": "2023-10-30", "close": 42.73, "volume": 560668.0}, {"date": "2023-10-31", "close": 41.61, "volume": 665034.0}, {"date": "2023-11-01", "close": 41.6, "volume": 827600.0}, {"date": "2023-11-02", "close": 43.81, "volume": 472677.0}, {"date": "2023-11-03", "close": 45.18, "volume": 578496.0}, {"date": "2023-11-06", "close": 44.59, "volume": 355805.0}, {"date": "2023-11-07", "close": 44.07, "volume": 247230.0}, {"date": "2023-11-08", "close": 44.07, "volume": 326982.0}, {"date": "2023-11-09", "close": 43.02, "volume": 341349.0}, {"date": "2023-11-10", "close": 44.91, "volume": 281836.0}, {"date": "2023-11-13", "close": 44.89, "volume": 350749.0}, {"date": "2023-11-14", "close": 46.79, "volume": 527845.0}, {"date": "2023-11-15", "close": 46.77, "volume": 647051.0}, {"date": "2023-11-16", "close": 48.98, "volume": 1067927.0}, {"date": "2023-11-17", "close": 50.65, "volume": 993582.0}, {"date": "2023-11-20", "close": 51.04, "volume": 523272.0}, {"date": "2023-11-21", "close": 49.64, "volume": 382786.0}, {"date": "2023-11-22", "close": 50.16, "volume": 319489.0}, {"date": "2023-11-24", "close": 50.25, "volume": 164277.0}, {"date": "2023-11-27", "close": 50.37, "volume": 424206.0}, {"date": "2023-11-28", "close": 49.25, "volume": 664428.0}, {"date": "2023-11-29", "close": 51.65, "volume": 655499.0}, {"date": "2023-11-30", "close": 51.52, "volume": 597550.0}, {"date": "2023-12-01", "close": 52.46, "volume": 519501.0}, {"date": "2023-12-04", "close": 52.3, "volume": 498614.0}, {"date": "2023-12-05", "close": 50.81, "volume": 452152.0}, {"date": "2023-12-06", "close": 50.8, "volume": 370639.0}, {"date": "2023-12-07", "close": 51.67, "volume": 505661.0}, {"date": "2023-12-08", "close": 51.89, "volume": 447458.0}, {"date": "2023-12-11", "close": 53.07, "volume": 482613.0}, {"date": "2023-12-12", "close": 53.87, "volume": 420837.0}, {"date": "2023-12-13", "close": 53.56, "volume": 731057.0}, {"date": "2023-12-14", "close": 55.46, "volume": 732995.0}, {"date": "2023-12-15", "close": 54.8, "volume": 1388211.0}, {"date": "2023-12-18", "close": 54.28, "volume": 389281.0}, {"date": "2023-12-19", "close": 54.99, "volume": 316129.0}, {"date": "2023-12-20", "close": 53.55, "volume": 307441.0}, {"date": "2023-12-21", "close": 54.53, "volume": 510136.0}, {"date": "2023-12-22", "close": 55.42, "volume": 233726.0}, {"date": "2023-12-26", "close": 55.85, "volume": 237056.0}, {"date": "2023-12-27", "close": 55.68, "volume": 205355.0}, {"date": "2023-12-28", "close": 55.35, "volume": 173777.0}, {"date": "2023-12-29", "close": 54.72, "volume": 263817.0}, {"date": "2024-01-02", "close": 52.75, "volume": 499117.0}, {"date": "2024-01-03", "close": 51.1, "volume": 364611.0}, {"date": "2024-01-04", "close": 51.08, "volume": 387711.0}, {"date": "2024-01-05", "close": 50.81, "volume": 255737.0}, {"date": "2024-01-08", "close": 51.66, "volume": 271931.0}, {"date": "2024-01-09", "close": 51.05, "volume": 328643.0}, {"date": "2024-01-10", "close": 51.1, "volume": 381322.0}, {"date": "2024-01-11", "close": 50.8, "volume": 253829.0}, {"date": "2024-01-12", "close": 50.54, "volume": 297375.0}, {"date": "2024-01-16", "close": 50.51, "volume": 281073.0}, {"date": "2024-01-17", "close": 50.72, "volume": 418376.0}, {"date": "2024-01-18", "close": 52.58, "volume": 369364.0}, {"date": "2024-01-19", "close": 53.56, "volume": 276897.0}, {"date": "2024-01-22", "close": 55.48, "volume": 480093.0}, {"date": "2024-01-23", "close": 54.97, "volume": 441740.0}, {"date": "2024-01-24", "close": 55.42, "volume": 574736.0}, {"date": "2024-01-25", "close": 55.19, "volume": 312067.0}, {"date": "2024-01-26", "close": 53.2, "volume": 270173.0}, {"date": "2024-01-29", "close": 53.63, "volume": 349229.0}, {"date": "2024-01-30", "close": 52.67, "volume": 399211.0}, {"date": "2024-01-31", "close": 50.32, "volume": 922633.0}, {"date": "2024-02-01", "close": 45.48, "volume": 2272989.0}, {"date": "2024-02-02", "close": 46.06, "volume": 1056032.0}, {"date": "2024-02-05", "close": 46.89, "volume": 742699.0}, {"date": "2024-02-06", "close": 47.61, "volume": 975203.0}, {"date": "2024-02-07", "close": 47.15, "volume": 639136.0}, {"date": "2024-02-08", "close": 47.55, "volume": 481280.0}, {"date": "2024-02-09", "close": 50.13, "volume": 680561.0}, {"date": "2024-02-12", "close": 50.17, "volume": 405442.0}, {"date": "2024-02-13", "close": 47.91, "volume": 473505.0}, {"date": "2024-02-14", "close": 49.48, "volume": 391942.0}, {"date": "2024-02-15", "close": 50.53, "volume": 368985.0}, {"date": "2024-02-16", "close": 50.36, "volume": 433445.0}, {"date": "2024-02-20", "close": 48.59, "volume": 508879.0}, {"date": "2024-02-21", "close": 48.45, "volume": 343471.0}, {"date": "2024-02-22", "close": 49.37, "volume": 636463.0}, {"date": "2024-02-23", "close": 48.97, "volume": 256229.0}, {"date": "2024-02-26", "close": 48.89, "volume": 413367.0}, {"date": "2024-02-27", "close": 48.85, "volume": 293368.0}, {"date": "2024-02-28", "close": 48.1, "volume": 714091.0}, {"date": "2024-02-29", "close": 47.62, "volume": 1434846.0}, {"date": "2024-03-01", "close": 48.87, "volume": 571087.0}, {"date": "2024-03-04", "close": 49.71, "volume": 497615.0}, {"date": "2024-03-05", "close": 48.68, "volume": 390980.0}, {"date": "2024-03-06", "close": 49.46, "volume": 333694.0}, {"date": "2024-03-07", "close": 51.81, "volume": 597868.0}, {"date": "2024-03-08", "close": 50.61, "volume": 524082.0}, {"date": "2024-03-11", "close": 49.98, "volume": 441912.0}, {"date": "2024-03-12", "close": 50.0, "volume": 714363.0}, {"date": "2024-03-13", "close": 48.64, "volume": 444144.0}, {"date": "2024-03-14", "close": 47.45, "volume": 307787.0}, {"date": "2024-03-15", "close": 47.6, "volume": 707820.0}, {"date": "2024-03-18", "close": 47.8, "volume": 397146.0}, {"date": "2024-03-19", "close": 47.34, "volume": 372081.0}, {"date": "2024-03-20", "close": 48.61, "volume": 302625.0}, {"date": "2024-03-21", "close": 49.38, "volume": 371090.0}, {"date": "2024-03-22", "close": 49.47, "volume": 330650.0}, {"date": "2024-03-25", "close": 48.91, "volume": 341480.0}, {"date": "2024-03-26", "close": 48.59, "volume": 278923.0}, {"date": "2024-03-27", "close": 49.59, "volume": 337912.0}, {"date": "2024-03-28", "close": 50.31, "volume": 489601.0}, {"date": "2024-04-01", "close": 50.47, "volume": 255469.0}, {"date": "2024-04-02", "close": 49.23, "volume": 413227.0}, {"date": "2024-04-03", "close": 49.35, "volume": 248725.0}, {"date": "2024-04-04", "close": 48.06, "volume": 281851.0}, {"date": "2024-04-05", "close": 48.18, "volume": 241180.0}, {"date": "2024-04-08", "close": 48.64, "volume": 253352.0}, {"date": "2024-04-09", "close": 49.65, "volume": 233391.0}, {"date": "2024-04-10", "close": 47.83, "volume": 322814.0}, {"date": "2024-04-11", "close": 48.72, "volume": 336548.0}, {"date": "2024-04-12", "close": 47.78, "volume": 286916.0}, {"date": "2024-04-15", "close": 47.48, "volume": 309257.0}, {"date": "2024-04-16", "close": 47.47, "volume": 314240.0}, {"date": "2024-04-17", "close": 46.09, "volume": 583780.0}, {"date": "2024-04-18", "close": 46.09, "volume": 582738.0}, {"date": "2024-04-19", "close": 44.9, "volume": 786229.0}, {"date": "2024-04-22", "close": 45.53, "volume": 387463.0}, {"date": "2024-04-23", "close": 46.17, "volume": 308663.0}, {"date": "2024-04-24", "close": 46.73, "volume": 420358.0}, {"date": "2024-04-25", "close": 46.16, "volume": 735068.0}, {"date": "2024-04-26", "close": 47.02, "volume": 371542.0}, {"date": "2024-04-29", "close": 47.16, "volume": 344583.0}, {"date": "2024-04-30", "close": 46.28, "volume": 576637.0}, {"date": "2024-05-01", "close": 44.36, "volume": 805791.0}, {"date": "2024-05-02", "close": 46.02, "volume": 988281.0}, {"date": "2024-05-03", "close": 47.0, "volume": 535479.0}, {"date": "2024-05-06", "close": 47.49, "volume": 402067.0}, {"date": "2024-05-07", "close": 48.02, "volume": 383886.0}, {"date": "2024-05-08", "close": 48.21, "volume": 399488.0}, {"date": "2024-05-09", "close": 47.95, "volume": 374590.0}, {"date": "2024-05-10", "close": 48.11, "volume": 229065.0}, {"date": "2024-05-13", "close": 47.99, "volume": 270056.0}, {"date": "2024-05-14", "close": 48.23, "volume": 401383.0}, {"date": "2024-05-15", "close": 48.37, "volume": 364740.0}, {"date": "2024-05-16", "close": 47.97, "volume": 420557.0}, {"date": "2024-05-17", "close": 47.51, "volume": 328158.0}, {"date": "2024-05-20", "close": 47.63, "volume": 502917.0}, {"date": "2024-05-21", "close": 47.47, "volume": 445560.0}, {"date": "2024-05-22", "close": 47.43, "volume": 271819.0}, {"date": "2024-05-23", "close": 46.32, "volume": 328128.0}, {"date": "2024-05-24", "close": 47.15, "volume": 713947.0}, {"date": "2024-05-28", "close": 46.78, "volume": 287538.0}, {"date": "2024-05-29", "close": 45.17, "volume": 363000.0}, {"date": "2024-05-30", "close": 45.02, "volume": 478505.0}, {"date": "2024-05-31", "close": 45.67, "volume": 665648.0}, {"date": "2024-06-03", "close": 44.95, "volume": 286026.0}, {"date": "2024-06-04", "close": 44.13, "volume": 396473.0}, {"date": "2024-06-05", "close": 46.23, "volume": 460375.0}, {"date": "2024-06-06", "close": 46.08, "volume": 270283.0}, {"date": "2024-06-07", "close": 45.38, "volume": 218822.0}, {"date": "2024-06-10", "close": 45.41, "volume": 405001.0}, {"date": "2024-06-11", "close": 45.52, "volume": 610847.0}, {"date": "2024-06-12", "close": 46.28, "volume": 634526.0}, {"date": "2024-06-13", "close": 46.11, "volume": 267797.0}, {"date": "2024-06-14", "close": 45.58, "volume": 362196.0}, {"date": "2024-06-17", "close": 47.68, "volume": 468599.0}, {"date": "2024-06-18", "close": 47.61, "volume": 564402.0}, {"date": "2024-06-20", "close": 47.04, "volume": 461206.0}, {"date": "2024-06-21", "close": 46.71, "volume": 1190196.0}, {"date": "2024-06-24", "close": 46.67, "volume": 420112.0}, {"date": "2024-06-25", "close": 47.12, "volume": 339236.0}, {"date": "2024-06-26", "close": 46.66, "volume": 403279.0}, {"date": "2024-06-27", "close": 47.21, "volume": 349110.0}, {"date": "2024-06-28", "close": 49.19, "volume": 1330238.0}, {"date": "2024-07-01", "close": 48.21, "volume": 377658.0}, {"date": "2024-07-02", "close": 49.13, "volume": 345801.0}, {"date": "2024-07-03", "close": 49.24, "volume": 165974.0}, {"date": "2024-07-05", "close": 48.88, "volume": 238173.0}, {"date": "2024-07-08", "close": 49.4, "volume": 276847.0}, {"date": "2024-07-09", "close": 48.53, "volume": 422044.0}, {"date": "2024-07-10", "close": 49.71, "volume": 441460.0}, {"date": "2024-07-11", "close": 51.62, "volume": 867084.0}, {"date": "2024-07-12", "close": 52.48, "volume": 521852.0}, {"date": "2024-07-15", "close": 52.06, "volume": 402022.0}, {"date": "2024-07-16", "close": 53.24, "volume": 411907.0}, {"date": "2024-07-17", "close": 50.63, "volume": 433046.0}, {"date": "2024-07-18", "close": 48.85, "volume": 561816.0}, {"date": "2024-07-19", "close": 47.77, "volume": 391178.0}, {"date": "2024-07-22", "close": 50.29, "volume": 330790.0}, {"date": "2024-07-23", "close": 49.96, "volume": 313010.0}, {"date": "2024-07-24", "close": 46.98, "volume": 489296.0}, {"date": "2024-07-25", "close": 45.76, "volume": 767763.0}, {"date": "2024-07-26", "close": 46.88, "volume": 538804.0}, {"date": "2024-07-29", "close": 46.2, "volume": 679609.0}, {"date": "2024-07-30", "close": 44.94, "volume": 580343.0}, {"date": "2024-07-31", "close": 47.17, "volume": 471758.0}, {"date": "2024-08-01", "close": 44.13, "volume": 717752.0}, {"date": "2024-08-02", "close": 40.72, "volume": 1229620.0}, {"date": "2024-08-05", "close": 41.0, "volume": 1084660.0}, {"date": "2024-08-06", "close": 41.08, "volume": 748698.0}, {"date": "2024-08-07", "close": 39.61, "volume": 731143.0}, {"date": "2024-08-08", "close": 40.86, "volume": 1735170.0}, {"date": "2024-08-09", "close": 40.46, "volume": 612936.0}, {"date": "2024-08-12", "close": 41.13, "volume": 713004.0}, {"date": "2024-08-13", "close": 41.53, "volume": 468659.0}, {"date": "2024-08-14", "close": 41.01, "volume": 379208.0}, {"date": "2024-08-15", "close": 43.03, "volume": 519227.0}, {"date": "2024-08-16", "close": 43.44, "volume": 318344.0}, {"date": "2024-08-19", "close": 43.94, "volume": 282290.0}, {"date": "2024-08-20", "close": 42.97, "volume": 339418.0}, {"date": "2024-08-21", "close": 43.78, "volume": 435681.0}, {"date": "2024-08-22", "close": 42.25, "volume": 301067.0}, {"date": "2024-08-23", "close": 43.57, "volume": 680361.0}, {"date": "2024-08-26", "close": 42.92, "volume": 350927.0}, {"date": "2024-08-27", "close": 42.99, "volume": 262140.0}, {"date": "2024-08-28", "close": 42.23, "volume": 359056.0}, {"date": "2024-08-29", "close": 43.17, "volume": 325573.0}, {"date": "2024-08-30", "close": 43.81, "volume": 613139.0}, {"date": "2024-09-03", "close": 40.52, "volume": 575313.0}, {"date": "2024-09-04", "close": 40.33, "volume": 473666.0}, {"date": "2024-09-05", "close": 39.77, "volume": 682459.0}, {"date": "2024-09-06", "close": 38.57, "volume": 535252.0}, {"date": "2024-09-09", "close": 38.73, "volume": 579478.0}, {"date": "2024-09-10", "close": 39.02, "volume": 442569.0}, {"date": "2024-09-11", "close": 39.6, "volume": 406014.0}, {"date": "2024-09-12", "close": 39.32, "volume": 359407.0}, {"date": "2024-09-13", "close": 40.28, "volume": 526208.0}, {"date": "2024-09-16", "close": 40.37, "volume": 523903.0}, {"date": "2024-09-17", "close": 40.99, "volume": 373781.0}, {"date": "2024-09-18", "close": 40.91, "volume": 638829.0}, {"date": "2024-09-19", "close": 42.64, "volume": 513783.0}, {"date": "2024-09-20", "close": 41.56, "volume": 1391105.0}, {"date": "2024-09-23", "close": 41.66, "volume": 326620.0}, {"date": "2024-09-24", "close": 42.16, "volume": 488002.0}, {"date": "2024-09-25", "close": 42.04, "volume": 493264.0}, {"date": "2024-09-26", "close": 44.65, "volume": 510156.0}, {"date": "2024-09-27", "close": 44.77, "volume": 384531.0}, {"date": "2024-09-30", "close": 45.13, "volume": 739319.0}, {"date": "2024-10-01", "close": 43.87, "volume": 426288.0}, {"date": "2024-10-02", "close": 46.02, "volume": 647429.0}, {"date": "2024-10-03", "close": 44.72, "volume": 492743.0}, {"date": "2024-10-04", "close": 45.08, "volume": 258066.0}, {"date": "2024-10-07", "close": 44.96, "volume": 256741.0}, {"date": "2024-10-08", "close": 44.43, "volume": 233664.0}, {"date": "2024-10-09", "close": 44.45, "volume": 340992.0}, {"date": "2024-10-10", "close": 43.9, "volume": 402470.0}, {"date": "2024-10-11", "close": 45.27, "volume": 424093.0}, {"date": "2024-10-14", "close": 46.61, "volume": 453335.0}, {"date": "2024-10-15", "close": 44.22, "volume": 490674.0}, {"date": "2024-10-16", "close": 44.54, "volume": 505015.0}, {"date": "2024-10-17", "close": 45.18, "volume": 481250.0}, {"date": "2024-10-18", "close": 44.55, "volume": 518914.0}, {"date": "2024-10-21", "close": 43.85, "volume": 373735.0}, {"date": "2024-10-22", "close": 42.93, "volume": 352613.0}, {"date": "2024-10-23", "close": 42.42, "volume": 376521.0}, {"date": "2024-10-24", "close": 43.26, "volume": 420162.0}, {"date": "2024-10-25", "close": 44.59, "volume": 389686.0}, {"date": "2024-10-28", "close": 46.13, "volume": 665666.0}, {"date": "2024-10-29", "close": 47.44, "volume": 668230.0}, {"date": "2024-10-30", "close": 46.06, "volume": 568672.0}, {"date": "2024-10-31", "close": 44.86, "volume": 639286.0}, {"date": "2024-11-01", "close": 45.58, "volume": 495933.0}, {"date": "2024-11-04", "close": 45.92, "volume": 346742.0}, {"date": "2024-11-05", "close": 47.09, "volume": 507388.0}, {"date": "2024-11-06", "close": 49.36, "volume": 801717.0}, {"date": "2024-11-07", "close": 48.73, "volume": 546074.0}, {"date": "2024-11-08", "close": 48.17, "volume": 554687.0}, {"date": "2024-11-11", "close": 48.61, "volume": 921395.0}, {"date": "2024-11-12", "close": 48.04, "volume": 599267.0}, {"date": "2024-11-13", "close": 47.05, "volume": 577855.0}, {"date": "2024-11-14", "close": 45.61, "volume": 1484684.0}, {"date": "2024-11-15", "close": 46.19, "volume": 1366997.0}, {"date": "2024-11-18", "close": 46.33, "volume": 721311.0}, {"date": "2024-11-19", "close": 45.58, "volume": 651310.0}, {"date": "2024-11-20", "close": 46.7, "volume": 613608.0}, {"date": "2024-11-21", "close": 48.46, "volume": 563054.0}, {"date": "2024-11-22", "close": 49.17, "volume": 442997.0}, {"date": "2024-11-25", "close": 49.95, "volume": 682452.0}, {"date": "2024-11-26", "close": 49.0, "volume": 650013.0}, {"date": "2024-11-27", "close": 47.41, "volume": 754113.0}, {"date": "2024-11-29", "close": 48.42, "volume": 271414.0}, {"date": "2024-12-02", "close": 50.54, "volume": 624928.0}, {"date": "2024-12-03", "close": 50.36, "volume": 352743.0}, {"date": "2024-12-04", "close": 49.47, "volume": 495579.0}, {"date": "2024-12-05", "close": 48.14, "volume": 480887.0}, {"date": "2024-12-06", "close": 48.23, "volume": 359079.0}, {"date": "2024-12-09", "close": 50.14, "volume": 532303.0}, {"date": "2024-12-10", "close": 48.84, "volume": 588616.0}, {"date": "2024-12-11", "close": 49.6, "volume": 561694.0}, {"date": "2024-12-12", "close": 49.43, "volume": 256377.0}, {"date": "2024-12-13", "close": 49.48, "volume": 430854.0}, {"date": "2024-12-16", "close": 50.11, "volume": 448921.0}, {"date": "2024-12-17", "close": 49.83, "volume": 364256.0}, {"date": "2024-12-18", "close": 48.73, "volume": 531471.0}, {"date": "2024-12-19", "close": 47.07, "volume": 512575.0}, {"date": "2024-12-20", "close": 46.95, "volume": 1891531.0}, {"date": "2024-12-23", "close": 47.44, "volume": 323716.0}, {"date": "2024-12-24", "close": 48.0, "volume": 121239.0}, {"date": "2024-12-26", "close": 48.35, "volume": 237793.0}, {"date": "2024-12-27", "close": 47.76, "volume": 278878.0}, {"date": "2024-12-30", "close": 46.5, "volume": 208394.0}, {"date": "2024-12-31", "close": 46.66, "volume": 337529.0}, {"date": "2025-01-02", "close": 47.03, "volume": 331255.0}, {"date": "2025-01-03", "close": 47.32, "volume": 326206.0}, {"date": "2025-01-06", "close": 47.51, "volume": 778387.0}, {"date": "2025-01-07", "close": 47.98, "volume": 480346.0}, {"date": "2025-01-08", "close": 47.54, "volume": 378347.0}, {"date": "2025-01-10", "close": 46.21, "volume": 339473.0}, {"date": "2025-01-13", "close": 45.21, "volume": 676918.0}, {"date": "2025-01-14", "close": 45.84, "volume": 319200.0}, {"date": "2025-01-15", "close": 46.35, "volume": 280656.0}, {"date": "2025-01-16", "close": 46.71, "volume": 310529.0}, {"date": "2025-01-17", "close": 47.33, "volume": 250525.0}, {"date": "2025-01-21", "close": 47.51, "volume": 421571.0}, {"date": "2025-01-22", "close": 46.57, "volume": 421094.0}, {"date": "2025-01-23", "close": 45.82, "volume": 417969.0}, {"date": "2025-01-24", "close": 45.15, "volume": 376558.0}, {"date": "2025-01-27", "close": 42.88, "volume": 566131.0}, {"date": "2025-01-28", "close": 42.69, "volume": 435703.0}, {"date": "2025-01-29", "close": 43.9, "volume": 562051.0}, {"date": "2025-01-30", "close": 44.33, "volume": 418416.0}, {"date": "2025-01-31", "close": 44.35, "volume": 451589.0}, {"date": "2025-02-03", "close": 43.31, "volume": 827195.0}, {"date": "2025-02-04", "close": 43.4, "volume": 775010.0}, {"date": "2025-02-05", "close": 43.39, "volume": 1179590.0}, {"date": "2025-02-06", "close": 42.59, "volume": 857726.0}, {"date": "2025-02-07", "close": 41.55, "volume": 636558.0}, {"date": "2025-02-10", "close": 41.42, "volume": 642857.0}, {"date": "2025-02-11", "close": 41.19, "volume": 486635.0}, {"date": "2025-02-12", "close": 40.58, "volume": 522918.0}, {"date": "2025-02-13", "close": 41.31, "volume": 323438.0}, {"date": "2025-02-14", "close": 41.07, "volume": 253719.0}, {"date": "2025-02-18", "close": 42.57, "volume": 448562.0}, {"date": "2025-02-19", "close": 43.43, "volume": 746061.0}, {"date": "2025-02-20", "close": 43.06, "volume": 992969.0}, {"date": "2025-02-21", "close": 41.69, "volume": 600502.0}, {"date": "2025-02-24", "close": 40.5, "volume": 632860.0}, {"date": "2025-02-25", "close": 39.77, "volume": 567782.0}, {"date": "2025-02-26", "close": 40.31, "volume": 582722.0}, {"date": "2025-02-27", "close": 37.85, "volume": 764191.0}, {"date": "2025-02-28", "close": 38.27, "volume": 611907.0}, {"date": "2025-03-03", "close": 36.35, "volume": 688601.0}, {"date": "2025-03-04", "close": 36.53, "volume": 1147484.0}, {"date": "2025-03-05", "close": 37.52, "volume": 430773.0}, {"date": "2025-03-06", "close": 37.36, "volume": 497534.0}, {"date": "2025-03-07", "close": 38.05, "volume": 429601.0}, {"date": "2025-03-10", "close": 36.19, "volume": 646884.0}, {"date": "2025-03-11", "close": 35.61, "volume": 962084.0}, {"date": "2025-03-12", "close": 35.89, "volume": 699130.0}, {"date": "2025-03-13", "close": 35.59, "volume": 476771.0}, {"date": "2025-03-14", "close": 36.74, "volume": 486707.0}, {"date": "2025-03-17", "close": 36.85, "volume": 419021.0}, {"date": "2025-03-18", "close": 36.37, "volume": 381625.0}, {"date": "2025-03-19", "close": 36.49, "volume": 435482.0}, {"date": "2025-03-20", "close": 35.89, "volume": 340382.0}, {"date": "2025-03-21", "close": 35.76, "volume": 1230234.0}, {"date": "2025-03-24", "close": 36.51, "volume": 413174.0}, {"date": "2025-03-25", "close": 36.45, "volume": 716430.0}, {"date": "2025-03-26", "close": 35.47, "volume": 289995.0}, {"date": "2025-03-27", "close": 34.5, "volume": 648557.0}, {"date": "2025-03-28", "close": 33.06, "volume": 495871.0}, {"date": "2025-03-31", "close": 32.98, "volume": 786148.0}, {"date": "2025-04-01", "close": 33.5, "volume": 714516.0}, {"date": "2025-04-02", "close": 33.87, "volume": 618010.0}, {"date": "2025-04-03", "close": 29.55, "volume": 927758.0}, {"date": "2025-04-04", "close": 29.12, "volume": 1290775.0}, {"date": "2025-04-07", "close": 29.23, "volume": 1406609.0}, {"date": "2025-04-08", "close": 27.65, "volume": 1002809.0}, {"date": "2025-04-09", "close": 32.12, "volume": 1052269.0}, {"date": "2025-04-10", "close": 29.4, "volume": 828370.0}, {"date": "2025-04-11", "close": 29.87, "volume": 560588.0}, {"date": "2025-04-14", "close": 30.1, "volume": 517950.0}, {"date": "2025-04-15", "close": 30.47, "volume": 509356.0}, {"date": "2025-04-16", "close": 29.3, "volume": 805414.0}, {"date": "2025-04-17", "close": 29.1, "volume": 864568.0}, {"date": "2025-04-21", "close": 29.42, "volume": 691740.0}, {"date": "2025-04-22", "close": 30.1, "volume": 671360.0}, {"date": "2025-04-23", "close": 30.62, "volume": 692050.0}, {"date": "2025-04-24", "close": 32.0, "volume": 546628.0}, {"date": "2025-04-25", "close": 32.08, "volume": 375785.0}, {"date": "2025-04-28", "close": 32.32, "volume": 499111.0}, {"date": "2025-04-29", "close": 32.62, "volume": 1212593.0}, {"date": "2025-04-30", "close": 32.23, "volume": 515495.0}, {"date": "2025-05-01", "close": 32.22, "volume": 462346.0}, {"date": "2025-05-02", "close": 33.22, "volume": 419499.0}, {"date": "2025-05-05", "close": 32.76, "volume": 685433.0}, {"date": "2025-05-06", "close": 31.74, "volume": 1134485.0}, {"date": "2025-05-07", "close": 30.85, "volume": 1691829.0}, {"date": "2025-05-08", "close": 31.72, "volume": 842002.0}, {"date": "2025-05-09", "close": 31.83, "volume": 678209.0}, {"date": "2025-05-12", "close": 33.96, "volume": 572349.0}, {"date": "2025-05-13", "close": 34.6, "volume": 495159.0}, {"date": "2025-05-14", "close": 34.25, "volume": 400412.0}, {"date": "2025-05-15", "close": 34.14, "volume": 473847.0}, {"date": "2025-05-16", "close": 33.82, "volume": 418487.0}, {"date": "2025-05-19", "close": 33.08, "volume": 1112773.0}, {"date": "2025-05-20", "close": 33.26, "volume": 693648.0}, {"date": "2025-05-21", "close": 32.54, "volume": 489251.0}, {"date": "2025-05-22", "close": 32.26, "volume": 417558.0}, {"date": "2025-05-23", "close": 31.9, "volume": 425203.0}, {"date": "2025-05-27", "close": 32.69, "volume": 411672.0}, {"date": "2025-05-28", "close": 32.42, "volume": 661250.0}, {"date": "2025-05-29", "close": 32.72, "volume": 410547.0}, {"date": "2025-05-30", "close": 32.15, "volume": 793518.0}, {"date": "2025-06-02", "close": 32.215, "volume": 481107.0}, {"date": "2025-06-03", "close": 32.97, "volume": 523807.0}, {"date": "2025-06-04", "close": 33.41, "volume": 316157.0}, {"date": "2025-06-05", "close": 32.9, "volume": 1143393.0}, {"date": "2025-06-06", "close": 33.17, "volume": 1052412.0}, {"date": "2025-06-09", "close": 34.16, "volume": 1940371.0}, {"date": "2025-06-10", "close": 35.2, "volume": 917749.0}, {"date": "2025-06-11", "close": 34.73, "volume": 691235.0}, {"date": "2025-06-12", "close": 34.78, "volume": 469642.0}, {"date": "2025-06-13", "close": 33.96, "volume": 684049.0}, {"date": "2025-06-16", "close": 35.35, "volume": 629524.0}, {"date": "2025-06-17", "close": 34.53, "volume": 365707.0}, {"date": "2025-06-18", "close": 34.04, "volume": 327186.0}, {"date": "2025-06-20", "close": 33.46, "volume": 744753.0}, {"date": "2025-06-23", "close": 33.77, "volume": 332758.0}, {"date": "2025-06-24", "close": 35.08, "volume": 481821.0}, {"date": "2025-06-25", "close": 34.93, "volume": 410542.0}, {"date": "2025-06-26", "close": 35.38, "volume": 317525.0}, {"date": "2025-06-27", "close": 34.75, "volume": 1099378.0}, {"date": "2025-06-30", "close": 34.6, "volume": 392436.0}, {"date": "2025-07-01", "close": 35.7, "volume": 551272.0}, {"date": "2025-07-02", "close": 36.78, "volume": 397691.0}, {"date": "2025-07-03", "close": 36.76, "volume": 188322.0}, {"date": "2025-07-07", "close": 35.69, "volume": 389916.0}, {"date": "2025-07-08", "close": 36.85, "volume": 467813.0}, {"date": "2025-07-09", "close": 36.58, "volume": 335526.0}, {"date": "2025-07-10", "close": 36.95, "volume": 570590.0}, {"date": "2025-07-11", "close": 36.26, "volume": 451074.0}, {"date": "2025-07-14", "close": 35.77, "volume": 339576.0}, {"date": "2025-07-15", "close": 35.16, "volume": 406520.0}, {"date": "2025-07-16", "close": 35.18, "volume": 332115.0}, {"date": "2025-07-17", "close": 35.9, "volume": 377174.0}, {"date": "2025-07-18", "close": 35.42, "volume": 344858.0}, {"date": "2025-07-21", "close": 35.66, "volume": 422656.0}, {"date": "2025-07-22", "close": 35.22, "volume": 386149.0}, {"date": "2025-07-23", "close": 34.78, "volume": 566112.0}, {"date": "2025-07-24", "close": 34.25, "volume": 395921.0}, {"date": "2025-07-25", "close": 34.0, "volume": 377006.0}, {"date": "2025-07-28", "close": 35.23, "volume": 564933.0}, {"date": "2025-07-29", "close": 34.86, "volume": 328199.0}, {"date": "2025-07-30", "close": 34.12, "volume": 451244.0}, {"date": "2025-07-31", "close": 32.76, "volume": 497447.0}, {"date": "2025-08-01", "close": 32.31, "volume": 598345.0}, {"date": "2025-08-04", "close": 32.85, "volume": 607982.0}, {"date": "2025-08-05", "close": 32.36, "volume": 691901.0}, {"date": "2025-08-06", "close": 32.11, "volume": 881007.0}, {"date": "2025-08-07", "close": 34.98, "volume": 1071505.0}, {"date": "2025-08-08", "close": 35.42, "volume": 649158.0}, {"date": "2025-08-11", "close": 35.06, "volume": 531081.0}, {"date": "2025-08-12", "close": 37.15, "volume": 749578.0}, {"date": "2025-08-13", "close": 37.73, "volume": 512788.0}, {"date": "2025-08-14", "close": 37.4, "volume": 417973.0}, {"date": "2025-08-15", "close": 36.11, "volume": 415041.0}, {"date": "2025-08-18", "close": 36.6, "volume": 378390.0}, {"date": "2025-08-19", "close": 36.27, "volume": 313165.0}, {"date": "2025-08-20", "close": 35.89, "volume": 354222.0}, {"date": "2025-08-21", "close": 36.38, "volume": 400670.0}, {"date": "2025-08-22", "close": 37.67, "volume": 360317.0}, {"date": "2025-08-25", "close": 37.41, "volume": 289890.0}, {"date": "2025-08-26", "close": 37.6, "volume": 480020.0}, {"date": "2025-08-27", "close": 37.62, "volume": 618495.0}, {"date": "2025-08-28", "close": 37.8, "volume": 442020.0}, {"date": "2025-08-29", "close": 37.5, "volume": 610316.0}, {"date": "2025-09-02", "close": 36.52, "volume": 485090.0}, {"date": "2025-09-03", "close": 36.37, "volume": 1081540.0}, {"date": "2025-09-04", "close": 37.78, "volume": 451767.0}, {"date": "2025-09-05", "close": 38.21, "volume": 402281.0}, {"date": "2025-09-08", "close": 38.15, "volume": 454691.0}, {"date": "2025-09-09", "close": 37.96, "volume": 414751.0}, {"date": "2025-09-10", "close": 37.97, "volume": 421238.0}, {"date": "2025-09-11", "close": 39.02, "volume": 484085.0}, {"date": "2025-09-12", "close": 38.62, "volume": 405584.0}, {"date": "2025-09-15", "close": 39.155, "volume": 440930.0}, {"date": "2025-09-16", "close": 41.13, "volume": 993247.0}, {"date": "2025-09-17", "close": 41.3, "volume": 895669.0}, {"date": "2025-09-18", "close": 43.03, "volume": 710858.0}, {"date": "2025-09-19", "close": 41.99, "volume": 1140564.0}, {"date": "2025-09-22", "close": 42.94, "volume": 438287.0}, {"date": "2025-09-23", "close": 42.55, "volume": 410543.0}, {"date": "2025-09-24", "close": 41.5, "volume": 368567.0}, {"date": "2025-09-25", "close": 41.05, "volume": 335386.0}, {"date": "2025-09-26", "close": 40.95, "volume": 310963.0}, {"date": "2025-09-29", "close": 40.56, "volume": 337796.0}, {"date": "2025-09-30", "close": 40.64, "volume": 410442.0}, {"date": "2025-10-01", "close": 41.25, "volume": 512430.0}, {"date": "2025-10-02", "close": 41.12, "volume": 422658.0}, {"date": "2025-10-03", "close": 40.34, "volume": 444038.0}, {"date": "2025-10-06", "close": 41.61, "volume": 448387.0}, {"date": "2025-10-07", "close": 40.05, "volume": 444432.0}, {"date": "2025-10-08", "close": 40.73, "volume": 278226.0}, {"date": "2025-10-09", "close": 40.88, "volume": 300952.0}, {"date": "2025-10-10", "close": 38.18, "volume": 388378.0}, {"date": "2025-10-13", "close": 40.04, "volume": 318254.0}, {"date": "2025-10-14", "close": 40.05, "volume": 471184.0}, {"date": "2025-10-15", "close": 40.06, "volume": 614216.0}, {"date": "2025-10-16", "close": 39.74, "volume": 448349.0}, {"date": "2025-10-17", "close": 38.86, "volume": 627468.0}, {"date": "2025-10-20", "close": 39.6, "volume": 664954.0}, {"date": "2025-10-21", "close": 39.9, "volume": 540946.0}, {"date": "2025-10-22", "close": 38.51, "volume": 392268.0}, {"date": "2025-10-23", "close": 40.17, "volume": 396521.0}, {"date": "2025-10-24", "close": 40.81, "volume": 455422.0}, {"date": "2025-10-27", "close": 40.83, "volume": 323422.0}, {"date": "2025-10-28", "close": 40.99, "volume": 346176.0}, {"date": "2025-10-29", "close": 39.71, "volume": 567434.0}, {"date": "2025-10-30", "close": 39.57, "volume": 491684.0}, {"date": "2025-10-31", "close": 39.93, "volume": 328483.0}, {"date": "2025-11-03", "close": 40.22, "volume": 477501.0}, {"date": "2025-11-04", "close": 38.39, "volume": 369331.0}, {"date": "2025-11-05", "close": 39.5, "volume": 420279.0}, {"date": "2025-11-06", "close": 38.42, "volume": 300615.0}, {"date": "2025-11-07", "close": 38.43, "volume": 300450.0}, {"date": "2025-11-10", "close": 39.2, "volume": 278310.0}, {"date": "2025-11-11", "close": 38.65, "volume": 242380.0}, {"date": "2025-11-12", "close": 39.0, "volume": 303909.0}, {"date": "2025-11-13", "close": 37.62, "volume": 274575.0}, {"date": "2025-11-14", "close": 37.16, "volume": 324168.0}, {"date": "2025-11-17", "close": 35.64, "volume": 512140.0}, {"date": "2025-11-18", "close": 35.56, "volume": 504723.0}, {"date": "2025-11-19", "close": 35.29, "volume": 676545.0}, {"date": "2025-11-20", "close": 39.03, "volume": 1509981.0}, {"date": "2025-11-21", "close": 40.88, "volume": 973605.0}, {"date": "2025-11-24", "close": 41.55, "volume": 794326.0}, {"date": "2025-11-25", "close": 43.56, "volume": 831697.0}, {"date": "2025-11-26", "close": 44.96, "volume": 1479699.0}, {"date": "2025-11-28", "close": 45.11, "volume": 398568.0}, {"date": "2025-12-01", "close": 44.78, "volume": 556857.0}, {"date": "2025-12-02", "close": 45.13, "volume": 1368147.0}, {"date": "2025-12-03", "close": 47.0, "volume": 632521.0}, {"date": "2025-12-04", "close": 47.57, "volume": 1137256.0}, {"date": "2025-12-05", "close": 48.49, "volume": 830062.0}, {"date": "2025-12-08", "close": 48.53, "volume": 958739.0}, {"date": "2025-12-09", "close": 49.0, "volume": 425160.0}, {"date": "2025-12-10", "close": 49.53, "volume": 683114.0}, {"date": "2025-12-11", "close": 49.11, "volume": 354128.0}, {"date": "2025-12-12", "close": 48.08, "volume": 605162.0}, {"date": "2025-12-15", "close": 47.81, "volume": 570532.0}, {"date": "2025-12-16", "close": 46.77, "volume": 443486.0}, {"date": "2025-12-17", "close": 45.76, "volume": 752317.0}, {"date": "2025-12-18", "close": 45.61, "volume": 612605.0}, {"date": "2025-12-19", "close": 45.66, "volume": 1090228.0}, {"date": "2025-12-22", "close": 46.26, "volume": 386681.0}, {"date": "2025-12-23", "close": 46.35, "volume": 232632.0}, {"date": "2025-12-24", "close": 46.45, "volume": 114445.0}, {"date": "2025-12-26", "close": 46.75, "volume": 241408.0}, {"date": "2025-12-29", "close": 46.29, "volume": 249441.0}, {"date": "2025-12-30", "close": 46.38, "volume": 221308.0}, {"date": "2025-12-31", "close": 45.56, "volume": 269733.0}, {"date": "2026-01-02", "close": 48.35, "volume": 671103.0}, {"date": "2026-01-05", "close": 51.33, "volume": 1239455.0}, {"date": "2026-01-06", "close": 53.61, "volume": 963959.0}, {"date": "2026-01-07", "close": 53.99, "volume": 599123.0}, {"date": "2026-01-08", "close": 53.95, "volume": 938485.0}, {"date": "2026-01-09", "close": 55.35, "volume": 600630.0}, {"date": "2026-01-12", "close": 56.32, "volume": 946202.0}, {"date": "2026-01-13", "close": 55.41, "volume": 870352.0}, {"date": "2026-01-14", "close": 56.53, "volume": 1027184.0}, {"date": "2026-01-15", "close": 59.17, "volume": 1276310.0}, {"date": "2026-01-16", "close": 57.55, "volume": 691432.0}, {"date": "2026-01-20", "close": 56.73, "volume": 469393.0}, {"date": "2026-01-21", "close": 59.46, "volume": 572297.0}, {"date": "2026-01-22", "close": 59.51, "volume": 560178.0}, {"date": "2026-01-23", "close": 57.55, "volume": 453963.0}, {"date": "2026-01-26", "close": 57.56, "volume": 517474.0}, {"date": "2026-01-27", "close": 58.14, "volume": 338278.0}, {"date": "2026-01-28", "close": 58.34, "volume": 554708.0}, {"date": "2026-01-29", "close": 58.85, "volume": 672682.0}, {"date": "2026-01-30", "close": 57.33, "volume": 916348.0}, {"date": "2026-02-02", "close": 57.91, "volume": 746786.0}, {"date": "2026-02-03", "close": 57.2, "volume": 693240.0}, {"date": "2026-02-04", "close": 55.67, "volume": 1054502.0}, {"date": "2026-02-05", "close": 66.4, "volume": 2806843.0}, {"date": "2026-02-06", "close": 70.92, "volume": 1752731.0}, {"date": "2026-02-09", "close": 72.92, "volume": 1243549.0}, {"date": "2026-02-10", "close": 74.84, "volume": 1141437.0}, {"date": "2026-02-11", "close": 74.87, "volume": 1036648.0}, {"date": "2026-02-12", "close": 72.08, "volume": 955487.0}, {"date": "2026-02-13", "close": 71.62, "volume": 1116941.0}, {"date": "2026-02-17", "close": 71.77, "volume": 573194.0}, {"date": "2026-02-18", "close": 68.98, "volume": 649481.0}, {"date": "2026-02-19", "close": 69.46, "volume": 882218.0}, {"date": "2026-02-20", "close": 70.85, "volume": 552941.0}, {"date": "2026-02-23", "close": 69.08, "volume": 369036.0}, {"date": "2026-02-24", "close": 71.2, "volume": 621448.0}, {"date": "2026-02-25", "close": 72.75, "volume": 542192.0}, {"date": "2026-02-26", "close": 70.73, "volume": 635789.0}, {"date": "2026-02-27", "close": 69.72, "volume": 657241.0}, {"date": "2026-03-02", "close": 70.27, "volume": 713389.0}, {"date": "2026-03-03", "close": 66.22, "volume": 847830.0}, {"date": "2026-03-04", "close": 67.75, "volume": 556923.0}, {"date": "2026-03-05", "close": 63.48, "volume": 518005.0}, {"date": "2026-03-06", "close": 61.47, "volume": 687127.0}, {"date": "2026-03-09", "close": 65.45, "volume": 1074608.0}, {"date": "2026-03-10", "close": 65.46, "volume": 798821.0}, {"date": "2026-03-11", "close": 65.58, "volume": 416217.0}, {"date": "2026-03-12", "close": 63.39, "volume": 403194.0}, {"date": "2026-03-13", "close": 64.37, "volume": 562855.0}, {"date": "2026-03-16", "close": 66.145, "volume": 441769.0}, {"date": "2026-03-17", "close": 66.36, "volume": 574358.0}, {"date": "2026-03-18", "close": 65.73, "volume": 340387.0}, {"date": "2026-03-19", "close": 66.76, "volume": 405089.0}, {"date": "2026-03-20", "close": 63.89, "volume": 1045423.0}, {"date": "2026-03-23", "close": 65.3, "volume": 508772.0}, {"date": "2026-03-24", "close": 68.04, "volume": 561259.0}, {"date": "2026-03-25", "close": 68.8, "volume": 423737.0}, {"date": "2026-03-26", "close": 64.75, "volume": 463371.0}, {"date": "2026-03-27", "close": 64.68, "volume": 451312.0}, {"date": "2026-03-30", "close": 61.79, "volume": 478374.0}, {"date": "2026-03-31", "close": 65.72, "volume": 577987.0}, {"date": "2026-04-01", "close": 66.28, "volume": 399646.0}, {"date": "2026-04-02", "close": 64.08, "volume": 676148.0}, {"date": "2026-04-06", "close": 66.62, "volume": 411199.0}, {"date": "2026-04-07", "close": 67.18, "volume": 484690.0}, {"date": "2026-04-08", "close": 72.36, "volume": 947431.0}, {"date": "2026-04-09", "close": 76.8, "volume": 945785.0}, {"date": "2026-04-10", "close": 77.46, "volume": 924051.0}, {"date": "2026-04-13", "close": 77.98, "volume": 502967.0}, {"date": "2026-04-14", "close": 79.9, "volume": 585941.0}, {"date": "2026-04-15", "close": 79.84, "volume": 649361.0}, {"date": "2026-04-16", "close": 79.66, "volume": 648754.0}, {"date": "2026-04-17", "close": 81.88, "volume": 736148.0}, {"date": "2026-04-20", "close": 83.42, "volume": 523363.0}, {"date": "2026-04-21", "close": 83.92, "volume": 516640.0}, {"date": "2026-04-22", "close": 85.2, "volume": 507199.0}, {"date": "2026-04-23", "close": 84.66, "volume": 340153.0}, {"date": "2026-04-24", "close": 87.71, "volume": 881515.0}, {"date": "2026-04-27", "close": 86.46, "volume": 635792.0}, {"date": "2026-04-28", "close": 82.98, "volume": 580760.0}, {"date": "2026-04-29", "close": 83.7, "volume": 433788.0}, {"date": "2026-04-30", "close": 85.5, "volume": 680721.0}, {"date": "2026-05-01", "close": 86.33, "volume": 606811.0}, {"date": "2026-05-04", "close": 87.85, "volume": 633207.0}, {"date": "2026-05-05", "close": 91.39, "volume": 647081.0}, {"date": "2026-05-06", "close": 93.78, "volume": 1188241.0}, {"date": "2026-05-07", "close": 98.15, "volume": 2711732.0}, {"date": "2026-05-08", "close": 102.66, "volume": 1477022.0}, {"date": "2026-05-11", "close": 104.28, "volume": 1120847.0}, {"date": "2026-05-12", "close": 98.0, "volume": 971602.0}, {"date": "2026-05-13", "close": 104.27, "volume": 1029640.0}, {"date": "2026-05-14", "close": 104.09, "volume": 651501.0}, {"date": "2026-05-15", "close": 102.04, "volume": 875354.0}, {"date": "2026-05-18", "close": 99.36, "volume": 1056290.0}, {"date": "2026-05-19", "close": 97.62, "volume": 1141611.0}, {"date": "2026-05-20", "close": 101.23, "volume": 639830.0}, {"date": "2026-05-21", "close": 101.09, "volume": 836448.0}, {"date": "2026-05-22", "close": 104.4, "volume": 551413.0}, {"date": "2026-05-26", "close": 108.57, "volume": 732324.0}, {"date": "2026-05-27", "close": 105.61, "volume": 909845.0}, {"date": "2026-05-28", "close": 104.75, "volume": 1075124.0}, {"date": "2026-05-29", "close": 101.89, "volume": 1277004.0}, {"date": "2026-06-01", "close": 103.34, "volume": 964786.0}, {"date": "2026-06-02", "close": 108.36, "volume": 906247.0}, {"date": "2026-06-03", "close": 108.4, "volume": 773323.0}, {"date": "2026-06-04", "close": 107.52, "volume": 485045.0}, {"date": "2026-06-05", "close": 98.16, "volume": 894109.0}, {"date": "2026-06-08", "close": 102.5, "volume": 737270.0}, {"date": "2026-06-09", "close": 102.64, "volume": 684953.0}, {"date": "2026-06-10", "close": 102.03, "volume": 600920.0}, {"date": "2026-06-11", "close": 111.82, "volume": 675187.0}, {"date": "2026-06-12", "close": 113.13, "volume": 690265.0}, {"date": "2026-06-15", "close": 115.435, "volume": 904147.0}, {"date": "2026-06-16", "close": 117.27, "volume": 1728866.0}, {"date": "2026-06-17", "close": 116.51, "volume": 871336.0}, {"date": "2026-06-18", "close": 121.87, "volume": 1806282.0}, {"date": "2026-06-22", "close": 124.22, "volume": 1714822.0}, {"date": "2026-06-23", "close": 127.1, "volume": 2331513.0}, {"date": "2026-06-24", "close": 123.28, "volume": 1778410.0}, {"date": "2026-06-25", "close": 131.49, "volume": 1631178.0}, {"date": "2026-06-26", "close": 125.22, "volume": 3494012.0}, {"date": "2026-06-29", "close": 129.12, "volume": 1273409.0}, {"date": "2026-06-30", "close": 133.76, "volume": 1127439.0}, {"date": "2026-07-01", "close": 133.81, "volume": 1574696.0}, {"date": "2026-07-02", "close": 121.33, "volume": 1602399.0}, {"date": "2026-07-06", "close": 119.61, "volume": 1018302.0}, {"date": "2026-07-07", "close": 105.87, "volume": 1359857.0}, {"date": "2026-07-08", "close": 104.23, "volume": 1368210.0}, {"date": "2026-07-09", "close": 111.39, "volume": 754567.0}, {"date": "2026-07-10", "close": 113.41, "volume": 609579.0}, {"date": "2026-07-13", "close": 106.49, "volume": 694522.0}, {"date": "2026-07-14", "close": 110.09, "volume": 626836.0}, {"date": "2026-07-15", "close": 107.42, "volume": 977748.0}, {"date": "2026-07-16", "close": 99.02, "volume": 884442.0}, {"date": "2026-07-17", "close": 97.22, "volume": 968043.0}, {"date": "2026-07-20", "close": 100.06, "volume": 625745.0}, {"date": "2026-07-21", "close": 108.54, "volume": 732657.0}, {"date": "2026-07-22", "close": 105.6, "volume": 841638.0}, {"date": "2026-07-23", "close": 106.08, "volume": 652127.0}, {"date": "2026-07-24", "close": 101.33, "volume": 620628.0}, {"date": "2026-07-27", "close": 98.22, "volume": 1246678.0}, {"date": "2026-07-28", "close": 90.93, "volume": 1172401.0}, {"date": "2026-07-29", "close": 82.86, "volume": 1833468.0}, {"date": "2026-07-30", "close": 88.32, "volume": 1329131.0}, {"date": "2026-07-31", "close": 89.2, "volume": 1493864.0}, {"date": "2026-08-03", "close": 90.16, "volume": 1393946.0}, {"date": "2026-08-04", "close": 93.85, "volume": 964430.0}, {"date": "2026-08-05", "close": 93.84, "volume": 1253302.0}, {"date": "2026-08-06", "close": 90.66, "volume": 1387113.0}, {"date": "2026-08-07", "close": 91.31, "volume": 1044644.0}], "refreshing": true}