{"ticker": "LSCC", "overview": {"cik": "855658", "ticker": "LSCC", "name": "LATTICE SEMICONDUCTOR CORP", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "S-3ASR", "date": "2026-10-14", "title": "Form S-3ASR", "accession": "0001193125-26-420827", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-13", "title": "Form 8-K/A", "accession": "0001193125-26-420671", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032540", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032537", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032534", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032532", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032530", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032528", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030535", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009527", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030427", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009423", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029444", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029442", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029439", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028487", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028432", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028430", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008245", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028160", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028158", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026995", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026108", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025657", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025650", "price_sensitive": true}]}, "description": "LATTICE SEMICONDUCTOR CORP trades as LSCC on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 1,468 insider filings for the company, from May 2004 to August 2026. Across those, 36 insiders disclosed 14 open-market purchases totalling $3.05M against 436 sales totalling $265.68M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 3045543.065, "sell_n": 436, "sell_sum": 265683114.4516, "net": -262637571.3866, "insiders": 36, "first_date": "2004-05-17", "last_date": "2026-08-18"}, "metrics": {"ticker": "LSCC", "has_prices": true, "as_of": "2026-08-07", "last": 130.03, "prev_close": 128.7, "change": 1.3300000000000125, "change_pct": 0.010334110334110433, "session_volume": 1441326.0, "vwap_5": 131.05045151340582, "vwap_20": 128.12448405673348, "vwap_60": 136.33521175546642, "vwap_250": 96.06263914318473, "high_52w": 155.27, "low_52w": 61.73, "avg_volume_20": 2016561.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032791", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Erhaan Shaikh", "who_key": "Shaikh Erhaan", "role": "SVP, Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 86100.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055582/000143774926032791/0001437749-26-032791-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001437749-26-032540", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Ford Tamer", "who_key": "Tamer Ford", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 197394.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541375/000143774926032540/0001437749-26-032540-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34001}, {"id": "0001437749-26-032537", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Erhaan Shaikh", "who_key": "Shaikh Erhaan", "role": "SVP, Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 62142.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055582/000143774926032537/0001437749-26-032537-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34001}, {"id": "0001437749-26-032534", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72730.84999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674210/000143774926032534/0001437749-26-032534-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34001}, {"id": "0001437749-26-032532", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Tracy Ann Feanny", "who_key": "Feanny Tracy Ann", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43613.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891117/000143774926032532/0001437749-26-032532-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34001}, {"id": "0001437749-26-032530", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "SVP, Strategy and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 64915.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756011/000143774926032530/0001437749-26-032530-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34001}, {"id": "0001437749-26-032528", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Pravin Desale", "who_key": "Desale Pravin", "role": "SVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63529.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992449/000143774926032528/0001437749-26-032528-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34001}, {"id": "0001437749-26-029444", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Tracy Ann Feanny", "who_key": "Feanny Tracy Ann", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51326.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891117/000143774926029444/0001437749-26-029444-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001437749-26-029442", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Pravin Desale", "who_key": "Desale Pravin", "role": "SVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75432.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992449/000143774926029442/0001437749-26-029442-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001437749-26-029439", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "SVP, Strategy and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78431.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756011/000143774926029439/0001437749-26-029439-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001437749-26-028487", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Tracy Ann Feanny", "who_key": "Feanny Tracy Ann", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 237688.40000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $238K of LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1891117/000143774926028487/0001437749-26-028487-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001437749-26-028432", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Tracy Ann Feanny", "who_key": "Feanny Tracy Ann", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 83699.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891117/000143774926028432/0001437749-26-028432-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001437749-26-028430", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "SVP, Strategy and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2121568.7446000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$2.1M sale: An insider lightens up on LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1756011/000143774926028430/0001437749-26-028430-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001437749-26-028160", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Pravin Desale", "who_key": "Desale Pravin", "role": "SVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 77362.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992449/000143774926028160/0001437749-26-028160-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113201}, {"id": "0001437749-26-028158", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Erhaan Shaikh", "who_key": "Shaikh Erhaan", "role": "SVP, Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 90147.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055582/000143774926028158/0001437749-26-028158-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001437749-26-026995", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 351725.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674210/000143774926026995/0001437749-26-026995-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001437749-26-023694", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Erhaan Shaikh", "who_key": "Shaikh Erhaan", "role": "SVP, Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 106630.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926023694/0001437749-26-023694-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}, {"id": "0001437749-26-023492", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Tracy Ann Feanny", "who_key": "Feanny Tracy Ann", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47554.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926023492/0001437749-26-023492-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "0001437749-26-023494", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Ford Tamer", "who_key": "Tamer Ford", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 215231.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926023494/0001437749-26-023494-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "0001437749-26-023496", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "SVP, Strategy and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91973.8425, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926023496/0001437749-26-023496-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "0001437749-26-023499", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Pravin Desale", "who_key": "Desale Pravin", "role": "SVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 90462.0025, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926023499/0001437749-26-023499-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "0001437749-26-023501", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lorenzo Flores", "who_key": "Flores Lorenzo", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100495.1225, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926023501/0001437749-26-023501-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "0001437749-26-023504", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Erhaan Shaikh", "who_key": "Shaikh Erhaan", "role": "SVP, Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 88950.1625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926023504/0001437749-26-023504-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "13DG-0001897612-26-000522", "src": "13DG", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lattice Semiconductor Corp", "who_key": "LATTICE SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LATTICE SEMICONDUCTOR CORP moves to a 5.7% passive stake in LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/0001897612-26-000522-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001437749-26-020529", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Pravin Desale", "who_key": "Desale Pravin", "role": "SVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 291352.70999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside LSCC is selling \u2014 $291K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926020529/0001437749-26-020529-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001437749-26-019686", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Tracy Ann Feanny", "who_key": "Feanny Tracy Ann", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 416046.3592, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $416K of LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926019686/0001437749-26-019686-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001437749-26-019529", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "James P. Lederer", "who_key": "LEDERER JAMES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 939157.435, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $939K of LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926019529/0001437749-26-019529-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001437749-26-019114", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Tracy Ann Feanny", "who_key": "Feanny Tracy Ann", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65450.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926019114/0001437749-26-019114-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}, {"id": "0001437749-26-019117", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "SVP Mktg & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100014.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926019117/0001437749-26-019117-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}, {"id": "0001437749-26-019119", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Pravin Desale", "who_key": "Desale Pravin", "role": "SVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 96043.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on LSCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926019119/0001437749-26-019119-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}], "recent_buys": [{"id": "0001437749-25-033983", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Ford Tamer", "who_key": "Tamer Ford", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1892114.75, "score": 74.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LSCC lands a $1.9M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774925033983/0001437749-25-033983-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519281}, {"id": "0000855658-22-000119", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "VP Corp, Mktg & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 496258.329, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider buys $496K of LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000119/0000855658-22-000119-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363921}, {"id": "0000855658-19-000054", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "VP Corp, Mktg & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 60865.5, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying LSCC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000054/0000855658-19-000054-index.htm", "trade_date": "2019-05-31", "timestamp": "2019-05-31", "mins": 3906161}, {"id": "0000855658-19-000055", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62299.5, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000055/0000855658-19-000055-index.htm", "trade_date": "2019-05-30", "timestamp": "2019-05-30", "mins": 3907601}, {"id": "0000855658-18-000165", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "VP Corp, Mktg & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 113265.99999999999, "score": 34.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565818000165/0000855658-18-000165-index.htm", "trade_date": "2018-11-26", "timestamp": "2018-11-26", "mins": 4174001}, {"id": "0000855658-18-000163", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56660.00000000001, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders pile into LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565818000163/0000855658-18-000163-index.htm", "trade_date": "2018-11-21", "timestamp": "2018-11-21", "mins": 4181201}, {"id": "0000855658-15-000124", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Darin G. Billerbeck", "who_key": "Billerbeck Darin G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24021.6, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 4 buying LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565815000124/0000855658-15-000124-index.htm", "trade_date": "2015-08-17", "timestamp": "2015-08-17", "mins": 5897681}, {"id": "0000855658-15-000122", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Darin G. Billerbeck", "who_key": "Billerbeck Darin G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25019.886000000002, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565815000122/0000855658-15-000122-index.htm", "trade_date": "2015-08-13", "timestamp": "2015-08-13", "mins": 5903441}, {"id": "0000855658-10-000124", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Hans Schwarz", "who_key": "Schwarz Hans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10125.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565810000124/0000855658-10-000124-index.htm", "trade_date": "2010-11-30", "timestamp": "2010-11-30", "mins": 8375921}, {"id": "0000855658-08-000008", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "W. Richard Marz", "who_key": "MARZ W RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25500.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders pile into LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565808000008/0000855658-08-000008-index.htm", "trade_date": "2008-02-06", "timestamp": "2008-02-06", "mins": 9856241}, {"id": "0001214418-06-000002", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "David E. Coreson", "who_key": "CORESON DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10122.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 7 buying LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000121441806000002/0001214418-06-000002-index.htm", "trade_date": "2006-02-17", "timestamp": "2006-02-17", "mins": 10891601}, {"id": "0000855658-06-000004", "src": "INSIDERS", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Balaji Krishnamurthy", "who_key": "KRISHNAMURTHY BALAJI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22863.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying LSCC \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565806000004/0000855658-06-000004-index.htm", "trade_date": "2006-02-15", "timestamp": "2006-02-15", "mins": 10894481}], "institutional": [{"id": "13DG-0001897612-26-000522", "src": "13DG", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lattice Semiconductor Corp", "who_key": "LATTICE SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LATTICE SEMICONDUCTOR CORP moves to a 5.7% passive stake in LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/0001897612-26-000522-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000080255-26-000385", "src": "13DG", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lattice Semiconductor Corp", "who_key": "LATTICE SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LATTICE SEMICONDUCTOR CORP moves to a 11.8% passive stake in LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/0000080255-26-000385-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001897612-26-000463", "src": "13DG", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lattice Semiconductor Corp", "who_key": "LATTICE SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LATTICE SEMICONDUCTOR CORP moves to a 11.9% passive stake in LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/0001897612-26-000463-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002100119-26-000714", "src": "13DG", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lattice Semiconductor Corp", "who_key": "LATTICE SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LATTICE SEMICONDUCTOR CORP takes a 5.25% passive stake in LSCC", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/0002100119-26-000714-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000444", "src": "13DG", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lattice Semiconductor Corp", "who_key": "LATTICE SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LATTICE SEMICONDUCTOR CORP crosses 5% of LSCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/0002100121-26-000444-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0000102909-26-001685", "src": "13DG", "ticker": "LSCC", "cik": "855658", "company": "LATTICE SEMICONDUCTOR CORP", "company_raw": "LATTICE SEMICONDUCTOR CORP", "who": "Lattice Semiconductor Corp", "who_key": "LATTICE SEMICONDUCTOR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "LATTICE SEMICONDUCTOR CORP adjusts its stake in LSCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/855658/0000102909-26-001685-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lattice Semiconductor Corporation - Common Stock", "new_value": "LATTICE SEMICONDUCTOR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000855658", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000855658", "applied": 1, "detected_at": "2026-10-25T18:40:42.329176"}]}, "key_people": [{"who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 118959.5, "sold": 97956255.8325, "net": -97837296.3325, "trades": 39, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 5626979.39, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924018286/0001437749-24-018286-index.htm"}, {"action": "SELL", "amount": 6469533.8, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005360/0001437749-24-005360-index.htm"}, {"action": "SELL", "amount": 1893743.8294, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923033489/0001437749-23-033489-index.htm"}, {"action": "SELL", "amount": 323121.5118, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923032825/0001437749-23-032825-index.htm"}, {"action": "SELL", "amount": 2201188.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923031196/0001437749-23-031196-index.htm"}, {"action": "SELL", "amount": 3483449.406, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923024509/0001437749-23-024509-index.htm"}, {"action": "SELL", "amount": 3518404.0, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923024034/0001437749-23-024034-index.htm"}, {"action": "SELL", "amount": 736272.768, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923016585/0001437749-23-016585-index.htm"}, {"action": "SELL", "amount": 6644772.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923013690/0001437749-23-013690-index.htm"}, {"action": "SELL", "amount": 8462250.706999999, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000083/0000855658-23-000083-index.htm"}, {"action": "SELL", "amount": 1831641.6365999999, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000333/0000855658-22-000333-index.htm"}, {"action": "SELL", "amount": 1599707.5295999998, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000323/0000855658-22-000323-index.htm"}, {"action": "SELL", "amount": 2050470.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000297/0000855658-22-000297-index.htm"}, {"action": "SELL", "amount": 1424778.2878, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000232/0000855658-22-000232-index.htm"}, {"action": "SELL", "amount": 1896924.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000217/0000855658-22-000217-index.htm"}, {"action": "SELL", "amount": 1381513.2624, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000156/0000855658-22-000156-index.htm"}, {"action": "SELL", "amount": 1491549.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000140/0000855658-22-000140-index.htm"}, {"action": "SELL", "amount": 5455836.0, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000117/0000855658-22-000117-index.htm"}, {"action": "SELL", "amount": 184028.04, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000109/0000855658-22-000109-index.htm"}, {"action": "SELL", "amount": 1648272.0, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000072/0000855658-22-000072-index.htm"}, {"action": "SELL", "amount": 4486227.7971, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000071/0000855658-22-000071-index.htm"}, {"action": "SELL", "amount": 346232.8, "date": "2022-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000050/0000855658-22-000050-index.htm"}, {"action": "SELL", "amount": 4227615.96, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000038/0000855658-22-000038-index.htm"}, {"action": "SELL", "amount": 119009.52, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000032/0000855658-22-000032-index.htm"}, {"action": "SELL", "amount": 159358.1, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000022/0000855658-22-000022-index.htm"}], "latest": {"action": "SELL", "amount": 5626979.39, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924018286/0001437749-24-018286-index.htm"}}, {"who": "Mark Jon Nelson", "who_key": "NELSON MARK JON", "role": "SVP, Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 30855977.001000002, "net": -30855977.001000002, "trades": 47, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105968.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774925000661/0001437749-25-000661-index.htm"}, {"action": "SELL", "amount": 107159.955, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924036935/0001437749-24-036935-index.htm"}, {"action": "SELL", "amount": 60343.35999999999, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924027451/0001437749-24-027451-index.htm"}, {"action": "SELL", "amount": 88293.7, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924017852/0001437749-24-017852-index.htm"}, {"action": "SELL", "amount": 983411.98, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005225/0001437749-24-005225-index.htm"}, {"action": "SELL", "amount": 1030617.2400000001, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005026/0001437749-24-005026-index.htm"}, {"action": "SELL", "amount": 1168763.1592, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923033016/0001437749-23-033016-index.htm"}, {"action": "SELL", "amount": 70638.75, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923024384/0001437749-23-024384-index.htm"}, {"action": "SELL", "amount": 80347.54000000001, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923023920/0001437749-23-023920-index.htm"}, {"action": "SELL", "amount": 85613.0, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923022292/0001437749-23-022292-index.htm"}, {"action": "SELL", "amount": 29793.41, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923015580/0001437749-23-015580-index.htm"}, {"action": "SELL", "amount": 37767.280000000006, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923015415/0001437749-23-015415-index.htm"}, {"action": "SELL", "amount": 74836.37, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923014820/0001437749-23-014820-index.htm"}, {"action": "SELL", "amount": 78546.38, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923012647/0001437749-23-012647-index.htm"}, {"action": "SELL", "amount": 183397.76, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000080/0000855658-23-000080-index.htm"}, {"action": "SELL", "amount": 1776608.6638, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000062/0000855658-23-000062-index.htm"}, {"action": "SELL", "amount": 1997448.3762, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000059/0000855658-23-000059-index.htm"}, {"action": "SELL", "amount": 23823.24, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000319/0000855658-22-000319-index.htm"}, {"action": "SELL", "amount": 62401.85, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000298/0000855658-22-000298-index.htm"}, {"action": "SELL", "amount": 413428.58180000004, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000281/0000855658-22-000281-index.htm"}, {"action": "SELL", "amount": 58257.01, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000213/0000855658-22-000213-index.htm"}, {"action": "SELL", "amount": 1165553.9385000002, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000193/0000855658-22-000193-index.htm"}, {"action": "SELL", "amount": 45006.36, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000133/0000855658-22-000133-index.htm"}, {"action": "SELL", "amount": 406306.0476, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000112/0000855658-22-000112-index.htm"}, {"action": "SELL", "amount": 46255.16, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000113/0000855658-22-000113-index.htm"}], "latest": {"action": "SELL", "amount": 105968.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774925000661/0001437749-25-000661-index.htm"}}, {"who": "Sherri R. Luther", "who_key": "Luther Sherri R", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22734125.675300002, "net": -22734125.675300002, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1008684.0375999999, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924027448/0001437749-24-027448-index.htm"}, {"action": "SELL", "amount": 1185073.14, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924017973/0001437749-24-017973-index.htm"}, {"action": "SELL", "amount": 1720342.42, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005869/0001437749-24-005869-index.htm"}, {"action": "SELL", "amount": 966071.8285, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923032218/0001437749-23-032218-index.htm"}, {"action": "SELL", "amount": 680557.5, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923025972/0001437749-23-025972-index.htm"}, {"action": "SELL", "amount": 772653.6656000001, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923025456/0001437749-23-025456-index.htm"}, {"action": "SELL", "amount": 1419484.9568, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923015412/0001437749-23-015412-index.htm"}, {"action": "SELL", "amount": 373109.8048, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000093/0000855658-23-000093-index.htm"}, {"action": "SELL", "amount": 746994.7891, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000084/0000855658-23-000084-index.htm"}, {"action": "SELL", "amount": 653482.0524, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000301/0000855658-22-000301-index.htm"}, {"action": "SELL", "amount": 583105.932, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000286/0000855658-22-000286-index.htm"}, {"action": "SELL", "amount": 629586.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000195/0000855658-22-000195-index.htm"}, {"action": "SELL", "amount": 489266.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000154/0000855658-22-000154-index.htm"}, {"action": "SELL", "amount": 865849.0, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000120/0000855658-22-000120-index.htm"}, {"action": "SELL", "amount": 46255.16, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000110/0000855658-22-000110-index.htm"}, {"action": "SELL", "amount": 258387.5, "date": "2022-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000096/0000855658-22-000096-index.htm"}, {"action": "SELL", "amount": 893526.0, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000068/0000855658-22-000068-index.htm"}, {"action": "SELL", "amount": 107317.6, "date": "2022-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000053/0000855658-22-000053-index.htm"}, {"action": "SELL", "amount": 1069418.8800000001, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000039/0000855658-22-000039-index.htm"}, {"action": "SELL", "amount": 50170.68, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000029/0000855658-22-000029-index.htm"}, {"action": "SELL", "amount": 53617.96, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000021/0000855658-22-000021-index.htm"}, {"action": "SELL", "amount": 2681996.24, "date": "2022-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000008/0000855658-22-000008-index.htm"}, {"action": "SELL", "amount": 245281.98, "date": "2022-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000012/0000855658-22-000012-index.htm"}, {"action": "SELL", "amount": 1216907.004, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000263/0000855658-21-000263-index.htm"}, {"action": "SELL", "amount": 74461.37999999999, "date": "2021-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000256/0000855658-21-000256-index.htm"}], "latest": {"action": "SELL", "amount": 1008684.0375999999, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924027448/0001437749-24-027448-index.htm"}}, {"who": "Esam Elashmawi", "who_key": "Elashmawi Esam", "role": "VP Corp, Mktg & Strategy", "person_type": "EXEC", "person_label": "Execs", "bought": 670389.829, "sold": 20191458.5456, "net": -19521068.7166, "trades": 23, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2121568.7446000003, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756011/000143774926028430/0001437749-26-028430-index.htm"}, {"action": "SELL", "amount": 213886.8, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926007599/0001437749-26-007599-index.htm"}, {"action": "SELL", "amount": 3494319.4514, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926007059/0001437749-26-007059-index.htm"}, {"action": "SELL", "amount": 3289655.0851, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000079/0000855658-23-000079-index.htm"}, {"action": "BUY", "amount": 496258.329, "date": "2022-05-06", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000119/0000855658-22-000119-index.htm"}, {"action": "SELL", "amount": 50821.12, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000108/0000855658-22-000108-index.htm"}, {"action": "SELL", "amount": 254290.52, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000092/0000855658-22-000092-index.htm"}, {"action": "SELL", "amount": 94388.5, "date": "2022-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000052/0000855658-22-000052-index.htm"}, {"action": "SELL", "amount": 958632.24, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000040/0000855658-22-000040-index.htm"}, {"action": "SELL", "amount": 35002.8, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000030/0000855658-22-000030-index.htm"}, {"action": "SELL", "amount": 49303.21, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000019/0000855658-22-000019-index.htm"}, {"action": "SELL", "amount": 352885.69, "date": "2021-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000004/0000855658-22-000004-index.htm"}, {"action": "SELL", "amount": 74461.37999999999, "date": "2021-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000257/0000855658-21-000257-index.htm"}, {"action": "SELL", "amount": 2828828.1145, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000249/0000855658-21-000249-index.htm"}, {"action": "SELL", "amount": 75286.25, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000235/0000855658-21-000235-index.htm"}, {"action": "SELL", "amount": 2559538.4999999995, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000213/0000855658-21-000213-index.htm"}, {"action": "SELL", "amount": 53195.729999999996, "date": "2021-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000196/0000855658-21-000196-index.htm"}, {"action": "SELL", "amount": 682168.41, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000174/0000855658-21-000174-index.htm"}, {"action": "SELL", "amount": 1183380.26, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000158/0000855658-21-000158-index.htm"}, {"action": "SELL", "amount": 41825.74, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000140/0000855658-21-000140-index.htm"}, {"action": "SELL", "amount": 1778020.0, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000031/0000855658-21-000031-index.htm"}, {"action": "BUY", "amount": 60865.5, "date": "2019-05-31", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000054/0000855658-19-000054-index.htm"}, {"action": "BUY", "amount": 113265.99999999999, "date": "2018-11-26", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565818000165/0000855658-18-000165-index.htm"}], "latest": {"action": "SELL", "amount": 2121568.7446000003, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756011/000143774926028430/0001437749-26-028430-index.htm"}}, {"who": "Stephen Douglass", "who_key": "Douglass Stephen", "role": "SVP, CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13924875.5253, "net": -13924875.5253, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 813037.37, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005361/0001437749-24-005361-index.htm"}, {"action": "SELL", "amount": 47652.299999999996, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923032827/0001437749-23-032827-index.htm"}, {"action": "SELL", "amount": 148763.78, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923024511/0001437749-23-024511-index.htm"}, {"action": "SELL", "amount": 180397.0682, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923015711/0001437749-23-015711-index.htm"}, {"action": "SELL", "amount": 1299456.8112, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000088/0000855658-23-000088-index.htm"}, {"action": "SELL", "amount": 75502.1003, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000324/0000855658-22-000324-index.htm"}, {"action": "SELL", "amount": 129114.5392, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000237/0000855658-22-000237-index.htm"}, {"action": "SELL", "amount": 415580.6295, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000191/0000855658-22-000191-index.htm"}, {"action": "SELL", "amount": 130375.8144, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000160/0000855658-22-000160-index.htm"}, {"action": "SELL", "amount": 58177.28, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000118/0000855658-22-000118-index.htm"}, {"action": "SELL", "amount": 58910.810000000005, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000111/0000855658-22-000111-index.htm"}, {"action": "SELL", "amount": 99067.412, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000078/0000855658-22-000078-index.htm"}, {"action": "SELL", "amount": 243101.47999999998, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000076/0000855658-22-000076-index.htm"}, {"action": "SELL", "amount": 91171.40000000001, "date": "2022-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000051/0000855658-22-000051-index.htm"}, {"action": "SELL", "amount": 626664.4886, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000044/0000855658-22-000044-index.htm"}, {"action": "SELL", "amount": 626664.4886, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000065/0000855658-22-000065-index.htm"}, {"action": "SELL", "amount": 1135646.4000000001, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000041/0000855658-22-000041-index.htm"}, {"action": "SELL", "amount": 53282.04, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000031/0000855658-22-000031-index.htm"}, {"action": "SELL", "amount": 76687.49, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000018/0000855658-22-000018-index.htm"}, {"action": "SELL", "amount": 463735.81, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000267/0000855658-21-000267-index.htm"}, {"action": "SELL", "amount": 159496.97999999998, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000258/0000855658-21-000258-index.htm"}, {"action": "SELL", "amount": 82117.1, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000234/0000855658-21-000234-index.htm"}, {"action": "SELL", "amount": 3304212.1091, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000206/0000855658-21-000206-index.htm"}, {"action": "SELL", "amount": 53195.729999999996, "date": "2021-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000195/0000855658-21-000195-index.htm"}, {"action": "SELL", "amount": 419646.5832, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000182/0000855658-21-000182-index.htm"}], "latest": {"action": "SELL", "amount": 813037.37, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005361/0001437749-24-005361-index.htm"}}, {"who": "Byron Wayne Milstead", "who_key": "Milstead Byron Wayne", "role": "VP Corp, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10924301.9138, "net": -10924301.9138, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30775.550000000003, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000232/0000855658-21-000232-index.htm"}, {"action": "SELL", "amount": 490432.32, "date": "2021-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000205/0000855658-21-000205-index.htm"}, {"action": "SELL", "amount": 17378.45, "date": "2021-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000198/0000855658-21-000198-index.htm"}, {"action": "SELL", "amount": 472345.3494, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000187/0000855658-21-000187-index.htm"}, {"action": "SELL", "amount": 278827.56, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000173/0000855658-21-000173-index.htm"}, {"action": "SELL", "amount": 47941.299999999996, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000154/0000855658-21-000154-index.htm"}, {"action": "SELL", "amount": 13632.779999999999, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000138/0000855658-21-000138-index.htm"}, {"action": "SELL", "amount": 594640.5584, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000144/0000855658-21-000144-index.htm"}, {"action": "SELL", "amount": 14589.900000000001, "date": "2021-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000094/0000855658-21-000094-index.htm"}, {"action": "SELL", "amount": 171284.47, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000034/0000855658-21-000034-index.htm"}, {"action": "SELL", "amount": 230994.7854, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000011/0000855658-21-000011-index.htm"}, {"action": "SELL", "amount": 216398.08, "date": "2020-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000160/0000855658-20-000160-index.htm"}, {"action": "SELL", "amount": 451524.49, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000115/0000855658-20-000115-index.htm"}, {"action": "SELL", "amount": 253627.8166, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000098/0000855658-20-000098-index.htm"}, {"action": "SELL", "amount": 176667.79499999998, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000094/0000855658-20-000094-index.htm"}, {"action": "SELL", "amount": 232709.3905, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000071/0000855658-20-000071-index.htm"}, {"action": "SELL", "amount": 160241.4534, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000045/0000855658-20-000045-index.htm"}, {"action": "SELL", "amount": 70980.0, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000010/0000855658-20-000010-index.htm"}, {"action": "SELL", "amount": 1382625.3, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000126/0000855658-19-000126-index.htm"}, {"action": "SELL", "amount": 216840.42380000002, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000122/0000855658-19-000122-index.htm"}, {"action": "SELL", "amount": 22611.66, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000090/0000855658-19-000090-index.htm"}, {"action": "SELL", "amount": 569432.1239, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000074/0000855658-19-000074-index.htm"}, {"action": "SELL", "amount": 44079.768, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000051/0000855658-19-000051-index.htm"}, {"action": "SELL", "amount": 516238.74250000005, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000020/0000855658-19-000020-index.htm"}, {"action": "SELL", "amount": 433084.43559999997, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565819000018/0000855658-19-000018-index.htm"}], "latest": {"action": "SELL", "amount": 30775.550000000003, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000232/0000855658-21-000232-index.htm"}}, {"who": "Glenn O'Rourke", "who_key": "O'Rourke Glenn", "role": "SVP, Mfg Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9762858.066399999, "net": -9762858.066399999, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92500.07, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924018086/0001437749-24-018086-index.htm"}, {"action": "SELL", "amount": 645637.1, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005665/0001437749-24-005665-index.htm"}, {"action": "SELL", "amount": 1860839.76, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924005363/0001437749-24-005363-index.htm"}, {"action": "SELL", "amount": 162733.83, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923024127/0001437749-23-024127-index.htm"}, {"action": "SELL", "amount": 156912.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923014825/0001437749-23-014825-index.htm"}, {"action": "SELL", "amount": 32597.2, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000100/0000855658-23-000100-index.htm"}, {"action": "SELL", "amount": 1736553.2711999998, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000098/0000855658-23-000098-index.htm"}, {"action": "SELL", "amount": 77142.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000096/0000855658-23-000096-index.htm"}, {"action": "SELL", "amount": 79032.72, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000094/0000855658-23-000094-index.htm"}, {"action": "SELL", "amount": 1103529.8403999999, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565823000090/0000855658-23-000090-index.htm"}, {"action": "SELL", "amount": 338666.412, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000335/0000855658-22-000335-index.htm"}, {"action": "SELL", "amount": 24300.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000325/0000855658-22-000325-index.htm"}, {"action": "SELL", "amount": 62606.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000299/0000855658-22-000299-index.htm"}, {"action": "SELL", "amount": 46956.52, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000282/0000855658-22-000282-index.htm"}, {"action": "SELL", "amount": 248666.144, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000241/0000855658-22-000241-index.htm"}, {"action": "SELL", "amount": 21254.4, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000233/0000855658-22-000233-index.htm"}, {"action": "SELL", "amount": 58760.399999999994, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000216/0000855658-22-000216-index.htm"}, {"action": "SELL", "amount": 715655.2004000001, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000189/0000855658-22-000189-index.htm"}, {"action": "SELL", "amount": 219836.09199999998, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000164/0000855658-22-000164-index.htm"}, {"action": "SELL", "amount": 18201.3, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000151/0000855658-22-000151-index.htm"}, {"action": "SELL", "amount": 45122.9, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000134/0000855658-22-000134-index.htm"}, {"action": "SELL", "amount": 48019.4, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000114/0000855658-22-000114-index.htm"}, {"action": "SELL", "amount": 46106.270000000004, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000115/0000855658-22-000115-index.htm"}, {"action": "SELL", "amount": 78981.21, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000090/0000855658-22-000090-index.htm"}, {"action": "SELL", "amount": 272610.875, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565822000089/0000855658-22-000089-index.htm"}], "latest": {"action": "SELL", "amount": 92500.07, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924018086/0001437749-24-018086-index.htm"}}, {"who": "Robin Ann Abrams", "who_key": "ABRAMS ROBIN ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7231496.5039, "net": -7231496.5039, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 797984.7999999999, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926004159/0001437749-26-004159-index.htm"}, {"action": "SELL", "amount": 974668.5000000001, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774925028157/0001437749-25-028157-index.htm"}, {"action": "SELL", "amount": 639708.0, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774925005624/0001437749-25-005624-index.htm"}, {"action": "SELL", "amount": 614999.58, "date": "2024-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774924001264/0001437749-24-001264-index.htm"}, {"action": "SELL", "amount": 835262.65, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774923026693/0001437749-23-026693-index.htm"}, {"action": "SELL", "amount": 682323.0, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000211/0000855658-21-000211-index.htm"}, {"action": "SELL", "amount": 525274.0, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000156/0000855658-21-000156-index.htm"}, {"action": "SELL", "amount": 443344.0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000055/0000855658-21-000055-index.htm"}, {"action": "SELL", "amount": 628790.5128, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565821000008/0000855658-21-000008-index.htm"}, {"action": "SELL", "amount": 506085.9495, "date": "2020-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000188/0000855658-20-000188-index.htm"}, {"action": "SELL", "amount": 519461.2393, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565820000134/0000855658-20-000134-index.htm"}, {"action": "SELL", "amount": 63594.272300000004, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000085565817000052/0000855658-17-000052-index.htm"}], "latest": {"action": "SELL", "amount": 797984.7999999999, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855658/000143774926004159/0001437749-26-004159-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -2121568.7446000003}, {"date": "2026-08-18", "net": -237688.40000000002}], "announcements": [{"form": "S-3ASR", "date": "2026-10-14", "title": "Form S-3ASR", "accession": "0001193125-26-420827", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-13", "title": "Form 8-K/A", "accession": "0001193125-26-420671", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032540", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032537", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032534", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032532", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032530", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032528", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001437749-26-030535", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009527", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030427", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009423", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029444", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029442", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029439", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028487", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028432", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028430", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008245", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028160", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028158", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026995", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026108", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025657", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025650", "price_sensitive": true}], "performance": {"ticker": "LSCC", "has_prices": true, "summary": {"n": 21, "avg": 12.938927501918439, "win_rate": 1.0, "best": 22.095914742451157, "worst": 0.6917772573510279, "as_of": "2026-08-07"}, "buys": [{"who": "Tamer Ford", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1892114.75, "date": "2025-11-07", "score": 74.7, "ref_price": 63.49, "return": 1.0480390612694912}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 76.86, "return": 0.6917772573510279}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 76.86, "return": 0.6917772573510279}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 76.86, "return": 0.6917772573510279}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 76.86, "return": 0.6917772573510279}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 74.98, "return": 0.7341957855428113}, {"who": "Elashmawi Esam", "person_type": "EXEC", "person_label": "Execs", "role": "VP Corp, Mktg & Strategy", "amount": 496258.329, "date": "2022-05-06", "score": 43.4, "ref_price": 47.85, "return": 1.717450365726228}, {"who": "Elashmawi Esam", "person_type": "EXEC", "person_label": "Execs", "role": "VP Corp, Mktg & Strategy", "amount": 60865.5, "date": "2019-05-31", "score": 35.2, "ref_price": 12.8, "return": 9.15859375}, {"who": "ANDERSON JAMES ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 62299.5, "date": "2019-05-30", "score": 54.1, "ref_price": 12.35, "return": 9.528744939271256}, {"who": "Elashmawi Esam", "person_type": "EXEC", "person_label": "Execs", "role": "VP Corp, Mktg & Strategy", "amount": 113265.99999999999, "date": "2018-11-26", "score": 34.7, "ref_price": 5.69, "return": 21.852372583479788}, {"who": "ANDERSON JAMES ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 56660.00000000001, "date": "2018-11-21", "score": 46.1, "ref_price": 5.63, "return": 22.095914742451157}, {"who": "Billerbeck Darin G", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 24021.6, "date": "2015-08-17", "score": 42.1, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "Billerbeck Darin G", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 25019.886000000002, "date": "2015-08-13", "score": 42.3, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-06-04", "score": 0.0, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-06-04", "score": 0.0, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "Schwarz Hans", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10125.0, "date": "2010-11-30", "score": 27.6, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "MARZ W RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25500.0, "date": "2008-02-06", "score": 32.1, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "CORESON DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10122.0, "date": "2006-02-17", "score": 27.6, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "KRISHNAMURTHY BALAJI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22863.0, "date": "2006-02-15", "score": 46.5, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "PARKER GERHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 236949.5, "date": "2006-02-02", "score": 52.8, "ref_price": 6.11, "return": 20.281505728314237}, {"who": "JONES PATRICK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9478.0, "date": "2005-02-11", "score": 28.0, "ref_price": 6.11, "return": 20.281505728314237}]}, "price_series": [{"date": "2016-08-01", "close": 6.11, "volume": 1302297.0}, {"date": "2016-08-02", "close": 6.0, "volume": 1600685.0}, {"date": "2016-08-03", "close": 5.93, "volume": 1034145.0}, {"date": "2016-08-04", "close": 5.98, "volume": 508199.0}, {"date": "2016-08-05", "close": 6.11, "volume": 932817.0}, {"date": "2016-08-08", "close": 6.14, "volume": 1077894.0}, {"date": "2016-08-09", "close": 6.02, "volume": 2227673.0}, {"date": "2016-08-10", "close": 5.71, "volume": 3871461.0}, {"date": "2016-08-11", "close": 5.75, "volume": 838609.0}, {"date": "2016-08-12", "close": 5.77, "volume": 1114613.0}, {"date": "2016-08-15", "close": 5.91, "volume": 1193484.0}, {"date": "2016-08-16", "close": 5.91, "volume": 837741.0}, {"date": "2016-08-17", "close": 5.96, "volume": 988179.0}, {"date": "2016-08-18", "close": 6.08, "volume": 1387231.0}, {"date": "2016-08-19", "close": 6.1, "volume": 730954.0}, {"date": "2016-08-22", "close": 6.12, "volume": 626619.0}, {"date": "2016-08-23", "close": 6.22, "volume": 2280983.0}, {"date": "2016-08-24", "close": 6.22, "volume": 1107217.0}, {"date": "2016-08-25", "close": 6.15, "volume": 492773.0}, {"date": "2016-08-26", "close": 6.16, "volume": 947728.0}, {"date": "2016-08-29", "close": 6.13, "volume": 1139069.0}, {"date": "2016-08-30", "close": 6.2, "volume": 1709804.0}, {"date": "2016-08-31", "close": 6.15, "volume": 1104748.0}, {"date": "2016-09-01", "close": 6.2, "volume": 704760.0}, {"date": "2016-09-02", "close": 6.19, "volume": 1206999.0}, {"date": "2016-09-06", "close": 6.26, "volume": 673803.0}, {"date": "2016-09-07", "close": 6.22, "volume": 977507.0}, {"date": "2016-09-08", "close": 6.2, "volume": 757103.0}, {"date": "2016-09-09", "close": 5.98, "volume": 2048844.0}, {"date": "2016-09-12", "close": 5.96, "volume": 1423395.0}, {"date": "2016-09-13", "close": 6.06, "volume": 1140724.0}, {"date": "2016-09-14", "close": 6.26, "volume": 1191269.0}, {"date": "2016-09-15", "close": 6.46, "volume": 4074975.0}, {"date": "2016-09-16", "close": 6.43, "volume": 2260398.0}, {"date": "2016-09-19", "close": 6.35, "volume": 939887.0}, {"date": "2016-09-20", "close": 6.28, "volume": 1190639.0}, {"date": "2016-09-21", "close": 6.24, "volume": 1564791.0}, {"date": "2016-09-22", "close": 6.51, "volume": 1501346.0}, {"date": "2016-09-23", "close": 6.45, "volume": 2733762.0}, {"date": "2016-09-26", "close": 6.53, "volume": 2407476.0}, {"date": "2016-09-27", "close": 6.54, "volume": 2426392.0}, {"date": "2016-09-28", "close": 6.53, "volume": 1314158.0}, {"date": "2016-09-29", "close": 6.48, "volume": 1117637.0}, {"date": "2016-09-30", "close": 6.49, "volume": 2115183.0}, {"date": "2016-10-03", "close": 6.36, "volume": 1626228.0}, {"date": "2016-10-04", "close": 6.5, "volume": 2985841.0}, {"date": "2016-10-05", "close": 6.5, "volume": 1374599.0}, {"date": "2016-10-06", "close": 6.5, "volume": 940576.0}, {"date": "2016-10-07", "close": 6.5, "volume": 1238766.0}, {"date": "2016-10-10", "close": 6.52, "volume": 994062.0}, {"date": "2016-10-11", "close": 6.28, "volume": 1315401.0}, {"date": "2016-10-12", "close": 6.29, "volume": 955652.0}, {"date": "2016-10-13", "close": 6.06, "volume": 1438698.0}, {"date": "2016-10-14", "close": 6.01, "volume": 1485254.0}, {"date": "2016-10-17", "close": 6.09, "volume": 629873.0}, {"date": "2016-10-18", "close": 6.41, "volume": 1436702.0}, {"date": "2016-10-19", "close": 6.51, "volume": 2565720.0}, {"date": "2016-10-20", "close": 6.49, "volume": 1015012.0}, {"date": "2016-10-21", "close": 6.43, "volume": 950701.0}, {"date": "2016-10-24", "close": 6.56, "volume": 1166275.0}, {"date": "2016-10-25", "close": 6.49, "volume": 533769.0}, {"date": "2016-10-26", "close": 6.27, "volume": 935798.0}, {"date": "2016-10-27", "close": 6.26, "volume": 573522.0}, {"date": "2016-10-28", "close": 6.06, "volume": 1156311.0}, {"date": "2016-10-31", "close": 6.07, "volume": 754054.0}, {"date": "2016-11-01", "close": 6.31, "volume": 1647873.0}, {"date": "2016-11-02", "close": 6.37, "volume": 1820778.0}, {"date": "2016-11-03", "close": 7.55, "volume": 33890650.0}, {"date": "2016-11-04", "close": 7.75, "volume": 5701182.0}, {"date": "2016-11-07", "close": 7.86, "volume": 5449415.0}, {"date": "2016-11-08", "close": 7.75, "volume": 3672475.0}, {"date": "2016-11-09", "close": 7.7, "volume": 3634184.0}, {"date": "2016-11-10", "close": 7.66, "volume": 4648687.0}, {"date": "2016-11-11", "close": 7.72, "volume": 2998309.0}, {"date": "2016-11-14", "close": 7.74, "volume": 2761407.0}, {"date": "2016-11-15", "close": 7.74, "volume": 1583344.0}, {"date": "2016-11-16", "close": 7.69, "volume": 4261733.0}, {"date": "2016-11-17", "close": 7.5, "volume": 2883090.0}, {"date": "2016-11-18", "close": 7.54, "volume": 3324312.0}, {"date": "2016-11-21", "close": 7.48, "volume": 2795813.0}, {"date": "2016-11-22", "close": 7.37, "volume": 2996122.0}, {"date": "2016-11-23", "close": 7.36, "volume": 3141462.0}, {"date": "2016-11-25", "close": 7.25, "volume": 1646233.0}, {"date": "2016-11-28", "close": 7.09, "volume": 4765021.0}, {"date": "2016-11-29", "close": 7.04, "volume": 2295478.0}, {"date": "2016-11-30", "close": 7.01, "volume": 2033121.0}, {"date": "2016-12-01", "close": 6.87, "volume": 2671910.0}, {"date": "2016-12-02", "close": 6.94, "volume": 936857.0}, {"date": "2016-12-05", "close": 7.1, "volume": 1872939.0}, {"date": "2016-12-06", "close": 6.86, "volume": 3671475.0}, {"date": "2016-12-07", "close": 6.89, "volume": 1062931.0}, {"date": "2016-12-08", "close": 7.01, "volume": 1091319.0}, {"date": "2016-12-09", "close": 7.02, "volume": 659371.0}, {"date": "2016-12-12", "close": 7.07, "volume": 793193.0}, {"date": "2016-12-13", "close": 7.12, "volume": 1142521.0}, {"date": "2016-12-14", "close": 7.04, "volume": 817007.0}, {"date": "2016-12-15", "close": 7.02, "volume": 1128366.0}, {"date": "2016-12-16", "close": 7.11, "volume": 1604904.0}, {"date": "2016-12-19", "close": 7.13, "volume": 529027.0}, {"date": "2016-12-20", "close": 7.19, "volume": 511012.0}, {"date": "2016-12-21", "close": 7.26, "volume": 617172.0}, {"date": "2016-12-22", "close": 7.26, "volume": 486307.0}, {"date": "2016-12-23", "close": 7.24, "volume": 478188.0}, {"date": "2016-12-27", "close": 7.3, "volume": 447549.0}, {"date": "2016-12-28", "close": 7.25, "volume": 558244.0}, {"date": "2016-12-29", "close": 7.28, "volume": 474550.0}, {"date": "2016-12-30", "close": 7.36, "volume": 1157640.0}, {"date": "2017-01-03", "close": 7.34, "volume": 852488.0}, {"date": "2017-01-04", "close": 7.38, "volume": 339480.0}, {"date": "2017-01-05", "close": 7.29, "volume": 645371.0}, {"date": "2017-01-06", "close": 7.2, "volume": 1108593.0}, {"date": "2017-01-09", "close": 7.2, "volume": 854657.0}, {"date": "2017-01-10", "close": 7.29, "volume": 452401.0}, {"date": "2017-01-11", "close": 7.26, "volume": 475642.0}, {"date": "2017-01-12", "close": 7.18, "volume": 1053457.0}, {"date": "2017-01-13", "close": 7.24, "volume": 550502.0}, {"date": "2017-01-17", "close": 7.15, "volume": 616257.0}, {"date": "2017-01-18", "close": 7.21, "volume": 666094.0}, {"date": "2017-01-19", "close": 7.16, "volume": 959697.0}, {"date": "2017-01-20", "close": 7.12, "volume": 1016577.0}, {"date": "2017-01-23", "close": 6.96, "volume": 3156696.0}, {"date": "2017-01-24", "close": 7.08, "volume": 1463751.0}, {"date": "2017-01-25", "close": 7.21, "volume": 954013.0}, {"date": "2017-01-26", "close": 7.18, "volume": 734531.0}, {"date": "2017-01-27", "close": 7.28, "volume": 805571.0}, {"date": "2017-01-30", "close": 7.2, "volume": 934009.0}, {"date": "2017-01-31", "close": 7.19, "volume": 584694.0}, {"date": "2017-02-01", "close": 7.23, "volume": 478500.0}, {"date": "2017-02-02", "close": 7.26, "volume": 470512.0}, {"date": "2017-02-03", "close": 7.35, "volume": 415034.0}, {"date": "2017-02-06", "close": 7.13, "volume": 2255099.0}, {"date": "2017-02-07", "close": 6.94, "volume": 1841591.0}, {"date": "2017-02-08", "close": 6.91, "volume": 3856403.0}, {"date": "2017-02-09", "close": 6.86, "volume": 763255.0}, {"date": "2017-02-10", "close": 6.85, "volume": 783899.0}, {"date": "2017-02-13", "close": 6.97, "volume": 593653.0}, {"date": "2017-02-14", "close": 6.96, "volume": 502137.0}, {"date": "2017-02-15", "close": 7.03, "volume": 1291662.0}, {"date": "2017-02-16", "close": 6.86, "volume": 835170.0}, {"date": "2017-02-17", "close": 6.89, "volume": 477509.0}, {"date": "2017-02-21", "close": 6.97, "volume": 469164.0}, {"date": "2017-02-22", "close": 7.0, "volume": 289747.0}, {"date": "2017-02-23", "close": 7.04, "volume": 625441.0}, {"date": "2017-02-24", "close": 6.99, "volume": 900180.0}, {"date": "2017-02-27", "close": 7.04, "volume": 873717.0}, {"date": "2017-02-28", "close": 7.07, "volume": 1043567.0}, {"date": "2017-03-01", "close": 7.13, "volume": 1376550.0}, {"date": "2017-03-02", "close": 7.12, "volume": 815236.0}, {"date": "2017-03-03", "close": 7.07, "volume": 613932.0}, {"date": "2017-03-06", "close": 6.83, "volume": 738988.0}, {"date": "2017-03-07", "close": 6.85, "volume": 808335.0}, {"date": "2017-03-08", "close": 6.83, "volume": 967340.0}, {"date": "2017-03-09", "close": 6.85, "volume": 725318.0}, {"date": "2017-03-10", "close": 6.95, "volume": 946409.0}, {"date": "2017-03-13", "close": 7.0, "volume": 506997.0}, {"date": "2017-03-14", "close": 6.98, "volume": 1585870.0}, {"date": "2017-03-15", "close": 7.03, "volume": 1183804.0}, {"date": "2017-03-16", "close": 7.06, "volume": 343472.0}, {"date": "2017-03-17", "close": 7.05, "volume": 996128.0}, {"date": "2017-03-20", "close": 7.09, "volume": 573070.0}, {"date": "2017-03-21", "close": 6.98, "volume": 613158.0}, {"date": "2017-03-22", "close": 7.13, "volume": 573612.0}, {"date": "2017-03-23", "close": 7.04, "volume": 525925.0}, {"date": "2017-03-24", "close": 7.04, "volume": 1313583.0}, {"date": "2017-03-27", "close": 6.97, "volume": 1405643.0}, {"date": "2017-03-28", "close": 6.99, "volume": 687076.0}, {"date": "2017-03-29", "close": 6.98, "volume": 282419.0}, {"date": "2017-03-30", "close": 6.92, "volume": 483438.0}, {"date": "2017-03-31", "close": 6.92, "volume": 655288.0}, {"date": "2017-04-03", "close": 6.96, "volume": 428667.0}, {"date": "2017-04-04", "close": 6.99, "volume": 770362.0}, {"date": "2017-04-05", "close": 6.93, "volume": 602847.0}, {"date": "2017-04-06", "close": 6.99, "volume": 570183.0}, {"date": "2017-04-07", "close": 6.9, "volume": 1027065.0}, {"date": "2017-04-10", "close": 6.8, "volume": 635692.0}, {"date": "2017-04-11", "close": 6.79, "volume": 520588.0}, {"date": "2017-04-12", "close": 6.79, "volume": 620206.0}, {"date": "2017-04-13", "close": 6.78, "volume": 363212.0}, {"date": "2017-04-17", "close": 6.79, "volume": 584647.0}, {"date": "2017-04-18", "close": 6.8, "volume": 605736.0}, {"date": "2017-04-19", "close": 6.73, "volume": 608692.0}, {"date": "2017-04-20", "close": 6.8, "volume": 545665.0}, {"date": "2017-04-21", "close": 6.85, "volume": 471880.0}, {"date": "2017-04-24", "close": 6.87, "volume": 537330.0}, {"date": "2017-04-25", "close": 6.86, "volume": 365165.0}, {"date": "2017-04-26", "close": 6.95, "volume": 507102.0}, {"date": "2017-04-27", "close": 6.85, "volume": 382039.0}, {"date": "2017-04-28", "close": 6.86, "volume": 484392.0}, {"date": "2017-05-01", "close": 6.77, "volume": 600119.0}, {"date": "2017-05-02", "close": 6.75, "volume": 371873.0}, {"date": "2017-05-03", "close": 6.75, "volume": 237308.0}, {"date": "2017-05-04", "close": 6.69, "volume": 245625.0}, {"date": "2017-05-05", "close": 6.69, "volume": 323873.0}, {"date": "2017-05-08", "close": 6.64, "volume": 488235.0}, {"date": "2017-05-09", "close": 6.81, "volume": 351597.0}, {"date": "2017-05-10", "close": 6.9, "volume": 763111.0}, {"date": "2017-05-11", "close": 7.03, "volume": 2204529.0}, {"date": "2017-05-12", "close": 6.9, "volume": 716444.0}, {"date": "2017-05-15", "close": 6.99, "volume": 586808.0}, {"date": "2017-05-16", "close": 7.03, "volume": 942429.0}, {"date": "2017-05-17", "close": 6.93, "volume": 1011390.0}, {"date": "2017-05-18", "close": 6.89, "volume": 859219.0}, {"date": "2017-05-19", "close": 6.99, "volume": 1135776.0}, {"date": "2017-05-22", "close": 6.95, "volume": 323486.0}, {"date": "2017-05-23", "close": 6.98, "volume": 639182.0}, {"date": "2017-05-24", "close": 7.08, "volume": 558564.0}, {"date": "2017-05-25", "close": 6.98, "volume": 680744.0}, {"date": "2017-05-26", "close": 7.0, "volume": 233017.0}, {"date": "2017-05-30", "close": 7.01, "volume": 383313.0}, {"date": "2017-05-31", "close": 6.95, "volume": 494792.0}, {"date": "2017-06-01", "close": 6.94, "volume": 498716.0}, {"date": "2017-06-02", "close": 7.03, "volume": 619782.0}, {"date": "2017-06-05", "close": 7.03, "volume": 592033.0}, {"date": "2017-06-06", "close": 6.99, "volume": 782203.0}, {"date": "2017-06-07", "close": 6.93, "volume": 1315816.0}, {"date": "2017-06-08", "close": 6.95, "volume": 380367.0}, {"date": "2017-06-09", "close": 6.86, "volume": 546952.0}, {"date": "2017-06-12", "close": 6.92, "volume": 577740.0}, {"date": "2017-06-13", "close": 6.88, "volume": 524622.0}, {"date": "2017-06-14", "close": 6.78, "volume": 609879.0}, {"date": "2017-06-15", "close": 6.72, "volume": 398047.0}, {"date": "2017-06-16", "close": 6.67, "volume": 854924.0}, {"date": "2017-06-19", "close": 6.76, "volume": 274637.0}, {"date": "2017-06-20", "close": 6.68, "volume": 264996.0}, {"date": "2017-06-21", "close": 6.67, "volume": 351043.0}, {"date": "2017-06-22", "close": 6.61, "volume": 231050.0}, {"date": "2017-06-23", "close": 6.65, "volume": 620852.0}, {"date": "2017-06-26", "close": 6.59, "volume": 236064.0}, {"date": "2017-06-27", "close": 6.63, "volume": 382078.0}, {"date": "2017-06-28", "close": 6.71, "volume": 378676.0}, {"date": "2017-06-29", "close": 6.65, "volume": 212734.0}, {"date": "2017-06-30", "close": 6.66, "volume": 317066.0}, {"date": "2017-07-03", "close": 6.61, "volume": 143947.0}, {"date": "2017-07-05", "close": 6.65, "volume": 550848.0}, {"date": "2017-07-06", "close": 6.59, "volume": 706881.0}, {"date": "2017-07-07", "close": 6.57, "volume": 537426.0}, {"date": "2017-07-10", "close": 6.53, "volume": 459486.0}, {"date": "2017-07-11", "close": 6.6, "volume": 549935.0}, {"date": "2017-07-12", "close": 6.69, "volume": 706478.0}, {"date": "2017-07-13", "close": 6.64, "volume": 724964.0}, {"date": "2017-07-14", "close": 6.74, "volume": 239936.0}, {"date": "2017-07-17", "close": 6.76, "volume": 209591.0}, {"date": "2017-07-18", "close": 6.72, "volume": 722045.0}, {"date": "2017-07-19", "close": 6.73, "volume": 327858.0}, {"date": "2017-07-20", "close": 6.73, "volume": 165822.0}, {"date": "2017-07-21", "close": 6.72, "volume": 627565.0}, {"date": "2017-07-24", "close": 6.78, "volume": 500308.0}, {"date": "2017-07-25", "close": 6.83, "volume": 487492.0}, {"date": "2017-07-26", "close": 6.93, "volume": 758392.0}, {"date": "2017-07-27", "close": 6.92, "volume": 678197.0}, {"date": "2017-07-28", "close": 6.84, "volume": 1044042.0}, {"date": "2017-07-31", "close": 6.96, "volume": 767502.0}, {"date": "2017-08-01", "close": 7.0, "volume": 418605.0}, {"date": "2017-08-02", "close": 6.79, "volume": 1108203.0}, {"date": "2017-08-03", "close": 6.71, "volume": 329411.0}, {"date": "2017-08-04", "close": 6.63, "volume": 210190.0}, {"date": "2017-08-07", "close": 6.7, "volume": 206031.0}, {"date": "2017-08-08", "close": 6.75, "volume": 184819.0}, {"date": "2017-08-09", "close": 6.39, "volume": 1193290.0}, {"date": "2017-08-10", "close": 6.16, "volume": 918684.0}, {"date": "2017-08-11", "close": 6.03, "volume": 626470.0}, {"date": "2017-08-14", "close": 5.93, "volume": 1001540.0}, {"date": "2017-08-15", "close": 5.91, "volume": 717355.0}, {"date": "2017-08-16", "close": 5.8, "volume": 1354486.0}, {"date": "2017-08-17", "close": 5.95, "volume": 565173.0}, {"date": "2017-08-18", "close": 5.82, "volume": 587625.0}, {"date": "2017-08-21", "close": 5.8, "volume": 565664.0}, {"date": "2017-08-22", "close": 5.77, "volume": 277123.0}, {"date": "2017-08-23", "close": 5.61, "volume": 307058.0}, {"date": "2017-08-24", "close": 5.7, "volume": 279525.0}, {"date": "2017-08-25", "close": 5.69, "volume": 261442.0}, {"date": "2017-08-28", "close": 5.74, "volume": 217515.0}, {"date": "2017-08-29", "close": 5.71, "volume": 951968.0}, {"date": "2017-08-30", "close": 5.65, "volume": 303995.0}, {"date": "2017-08-31", "close": 5.65, "volume": 297246.0}, {"date": "2017-09-01", "close": 5.67, "volume": 534956.0}, {"date": "2017-09-05", "close": 5.75, "volume": 385207.0}, {"date": "2017-09-06", "close": 5.62, "volume": 489025.0}, {"date": "2017-09-07", "close": 5.66, "volume": 215465.0}, {"date": "2017-09-08", "close": 5.63, "volume": 200197.0}, {"date": "2017-09-11", "close": 5.56, "volume": 306026.0}, {"date": "2017-09-12", "close": 5.55, "volume": 191060.0}, {"date": "2017-09-13", "close": 5.72, "volume": 249839.0}, {"date": "2017-09-14", "close": 5.7, "volume": 2862670.0}, {"date": "2017-09-15", "close": 5.46, "volume": 2945858.0}, {"date": "2017-09-18", "close": 5.33, "volume": 3427284.0}, {"date": "2017-09-19", "close": 5.48, "volume": 1430728.0}, {"date": "2017-09-20", "close": 5.43, "volume": 908930.0}, {"date": "2017-09-21", "close": 5.36, "volume": 689343.0}, {"date": "2017-09-22", "close": 5.25, "volume": 585110.0}, {"date": "2017-09-25", "close": 5.15, "volume": 446633.0}, {"date": "2017-09-26", "close": 5.07, "volume": 687954.0}, {"date": "2017-09-27", "close": 5.17, "volume": 1338691.0}, {"date": "2017-09-28", "close": 5.21, "volume": 1132953.0}, {"date": "2017-09-29", "close": 5.21, "volume": 707524.0}, {"date": "2017-10-02", "close": 5.19, "volume": 1467302.0}, {"date": "2017-10-03", "close": 5.48, "volume": 2734920.0}, {"date": "2017-10-04", "close": 5.59, "volume": 1529570.0}, {"date": "2017-10-05", "close": 5.47, "volume": 531908.0}, {"date": "2017-10-06", "close": 5.42, "volume": 387926.0}, {"date": "2017-10-09", "close": 5.47, "volume": 228711.0}, {"date": "2017-10-10", "close": 5.53, "volume": 352232.0}, {"date": "2017-10-11", "close": 5.54, "volume": 555014.0}, {"date": "2017-10-12", "close": 5.59, "volume": 4015226.0}, {"date": "2017-10-13", "close": 5.59, "volume": 1117410.0}, {"date": "2017-10-16", "close": 5.57, "volume": 1136880.0}, {"date": "2017-10-17", "close": 5.5, "volume": 1912909.0}, {"date": "2017-10-18", "close": 5.73, "volume": 5850037.0}, {"date": "2017-10-19", "close": 5.76, "volume": 2138679.0}, {"date": "2017-10-20", "close": 5.79, "volume": 1540212.0}, {"date": "2017-10-23", "close": 5.84, "volume": 845645.0}, {"date": "2017-10-24", "close": 5.8, "volume": 1001037.0}, {"date": "2017-10-25", "close": 5.84, "volume": 857944.0}, {"date": "2017-10-26", "close": 5.79, "volume": 518954.0}, {"date": "2017-10-27", "close": 5.85, "volume": 648110.0}, {"date": "2017-10-30", "close": 5.91, "volume": 1176159.0}, {"date": "2017-10-31", "close": 5.85, "volume": 681573.0}, {"date": "2017-11-01", "close": 5.79, "volume": 860736.0}, {"date": "2017-11-02", "close": 5.71, "volume": 765252.0}, {"date": "2017-11-03", "close": 5.89, "volume": 899498.0}, {"date": "2017-11-06", "close": 5.92, "volume": 735506.0}, {"date": "2017-11-07", "close": 6.01, "volume": 910450.0}, {"date": "2017-11-08", "close": 6.4, "volume": 3270891.0}, {"date": "2017-11-09", "close": 6.39, "volume": 1563673.0}, {"date": "2017-11-10", "close": 6.45, "volume": 1212460.0}, {"date": "2017-11-13", "close": 6.51, "volume": 1537568.0}, {"date": "2017-11-14", "close": 6.38, "volume": 1608180.0}, {"date": "2017-11-15", "close": 6.13, "volume": 1992533.0}, {"date": "2017-11-16", "close": 6.21, "volume": 1529163.0}, {"date": "2017-11-17", "close": 6.28, "volume": 535844.0}, {"date": "2017-11-20", "close": 6.19, "volume": 1031502.0}, {"date": "2017-11-21", "close": 6.43, "volume": 1644070.0}, {"date": "2017-11-22", "close": 6.42, "volume": 676499.0}, {"date": "2017-11-24", "close": 6.35, "volume": 294866.0}, {"date": "2017-11-27", "close": 6.4, "volume": 631319.0}, {"date": "2017-11-28", "close": 6.39, "volume": 1553744.0}, {"date": "2017-11-29", "close": 6.01, "volume": 1096888.0}, {"date": "2017-11-30", "close": 5.87, "volume": 1248063.0}, {"date": "2017-12-01", "close": 5.85, "volume": 811852.0}, {"date": "2017-12-04", "close": 5.79, "volume": 737769.0}, {"date": "2017-12-05", "close": 5.64, "volume": 693974.0}, {"date": "2017-12-06", "close": 5.58, "volume": 498432.0}, {"date": "2017-12-07", "close": 5.67, "volume": 474162.0}, {"date": "2017-12-08", "close": 5.67, "volume": 501215.0}, {"date": "2017-12-11", "close": 5.66, "volume": 343151.0}, {"date": "2017-12-12", "close": 5.76, "volume": 632823.0}, {"date": "2017-12-13", "close": 5.79, "volume": 714987.0}, {"date": "2017-12-14", "close": 5.76, "volume": 818628.0}, {"date": "2017-12-15", "close": 5.86, "volume": 2001124.0}, {"date": "2017-12-18", "close": 5.87, "volume": 882497.0}, {"date": "2017-12-19", "close": 5.86, "volume": 794126.0}, {"date": "2017-12-20", "close": 5.76, "volume": 631751.0}, {"date": "2017-12-21", "close": 5.72, "volume": 623392.0}, {"date": "2017-12-22", "close": 5.73, "volume": 457049.0}, {"date": "2017-12-26", "close": 5.76, "volume": 347944.0}, {"date": "2017-12-27", "close": 5.77, "volume": 420047.0}, {"date": "2017-12-28", "close": 5.86, "volume": 579311.0}, {"date": "2017-12-29", "close": 5.78, "volume": 466391.0}, {"date": "2018-01-02", "close": 5.9, "volume": 528630.0}, {"date": "2018-01-03", "close": 6.02, "volume": 1186678.0}, {"date": "2018-01-04", "close": 5.98, "volume": 592287.0}, {"date": "2018-01-05", "close": 6.02, "volume": 486937.0}, {"date": "2018-01-08", "close": 6.1, "volume": 772899.0}, {"date": "2018-01-09", "close": 6.04, "volume": 565097.0}, {"date": "2018-01-10", "close": 6.0, "volume": 538852.0}, {"date": "2018-01-11", "close": 6.17, "volume": 1597000.0}, {"date": "2018-01-12", "close": 6.19, "volume": 1088891.0}, {"date": "2018-01-16", "close": 6.22, "volume": 1922010.0}, {"date": "2018-01-17", "close": 6.45, "volume": 1894428.0}, {"date": "2018-01-18", "close": 6.37, "volume": 1784373.0}, {"date": "2018-01-19", "close": 6.5, "volume": 1222613.0}, {"date": "2018-01-22", "close": 6.43, "volume": 1756278.0}, {"date": "2018-01-23", "close": 6.4, "volume": 2625607.0}, {"date": "2018-01-24", "close": 6.3, "volume": 1172399.0}, {"date": "2018-01-25", "close": 6.35, "volume": 1751574.0}, {"date": "2018-01-26", "close": 6.58, "volume": 2379935.0}, {"date": "2018-01-29", "close": 6.67, "volume": 1556152.0}, {"date": "2018-01-30", "close": 6.6, "volume": 1893713.0}, {"date": "2018-01-31", "close": 6.51, "volume": 1339758.0}, {"date": "2018-02-01", "close": 6.47, "volume": 1272186.0}, {"date": "2018-02-02", "close": 6.3, "volume": 1467355.0}, {"date": "2018-02-05", "close": 6.02, "volume": 1446758.0}, {"date": "2018-02-06", "close": 6.08, "volume": 2971627.0}, {"date": "2018-02-07", "close": 6.17, "volume": 1820814.0}, {"date": "2018-02-08", "close": 5.66, "volume": 2439552.0}, {"date": "2018-02-09", "close": 5.87, "volume": 1570453.0}, {"date": "2018-02-12", "close": 6.01, "volume": 1233130.0}, {"date": "2018-02-13", "close": 5.91, "volume": 1020752.0}, {"date": "2018-02-14", "close": 5.45, "volume": 1903678.0}, {"date": "2018-02-15", "close": 5.46, "volume": 1218957.0}, {"date": "2018-02-16", "close": 5.51, "volume": 1121383.0}, {"date": "2018-02-20", "close": 5.57, "volume": 1202915.0}, {"date": "2018-02-21", "close": 5.7, "volume": 1566912.0}, {"date": "2018-02-22", "close": 5.79, "volume": 2046645.0}, {"date": "2018-02-23", "close": 5.96, "volume": 1706041.0}, {"date": "2018-02-26", "close": 6.05, "volume": 774778.0}, {"date": "2018-02-27", "close": 6.03, "volume": 1382115.0}, {"date": "2018-02-28", "close": 6.01, "volume": 1189153.0}, {"date": "2018-03-01", "close": 5.84, "volume": 853614.0}, {"date": "2018-03-02", "close": 6.01, "volume": 822274.0}, {"date": "2018-03-05", "close": 6.06, "volume": 772829.0}, {"date": "2018-03-06", "close": 6.16, "volume": 686236.0}, {"date": "2018-03-07", "close": 6.23, "volume": 744535.0}, {"date": "2018-03-08", "close": 6.36, "volume": 1371094.0}, {"date": "2018-03-09", "close": 6.45, "volume": 767364.0}, {"date": "2018-03-12", "close": 6.48, "volume": 904038.0}, {"date": "2018-03-13", "close": 6.38, "volume": 1144408.0}, {"date": "2018-03-14", "close": 6.29, "volume": 529463.0}, {"date": "2018-03-15", "close": 6.26, "volume": 944939.0}, {"date": "2018-03-16", "close": 6.16, "volume": 1751507.0}, {"date": "2018-03-19", "close": 6.08, "volume": 818932.0}, {"date": "2018-03-20", "close": 6.16, "volume": 424575.0}, {"date": "2018-03-21", "close": 6.19, "volume": 432501.0}, {"date": "2018-03-22", "close": 5.92, "volume": 899722.0}, {"date": "2018-03-23", "close": 5.65, "volume": 977717.0}, {"date": "2018-03-26", "close": 5.88, "volume": 672365.0}, {"date": "2018-03-27", "close": 5.63, "volume": 959766.0}, {"date": "2018-03-28", "close": 5.55, "volume": 1457060.0}, {"date": "2018-03-29", "close": 5.57, "volume": 1040183.0}, {"date": "2018-04-02", "close": 5.44, "volume": 714265.0}, {"date": "2018-04-03", "close": 5.45, "volume": 518875.0}, {"date": "2018-04-04", "close": 5.45, "volume": 553480.0}, {"date": "2018-04-05", "close": 5.43, "volume": 392197.0}, {"date": "2018-04-06", "close": 5.23, "volume": 840017.0}, {"date": "2018-04-09", "close": 5.2, "volume": 471360.0}, {"date": "2018-04-10", "close": 5.38, "volume": 471143.0}, {"date": "2018-04-11", "close": 5.42, "volume": 320608.0}, {"date": "2018-04-12", "close": 5.57, "volume": 555560.0}, {"date": "2018-04-13", "close": 5.59, "volume": 546097.0}, {"date": "2018-04-16", "close": 5.53, "volume": 511215.0}, {"date": "2018-04-17", "close": 5.65, "volume": 535178.0}, {"date": "2018-04-18", "close": 5.56, "volume": 707656.0}, {"date": "2018-04-19", "close": 5.49, "volume": 931011.0}, {"date": "2018-04-20", "close": 5.42, "volume": 573441.0}, {"date": "2018-04-23", "close": 5.2, "volume": 524586.0}, {"date": "2018-04-24", "close": 5.16, "volume": 660127.0}, {"date": "2018-04-25", "close": 5.23, "volume": 564829.0}, {"date": "2018-04-26", "close": 5.21, "volume": 582368.0}, {"date": "2018-04-27", "close": 5.6, "volume": 1903856.0}, {"date": "2018-04-30", "close": 5.42, "volume": 2574024.0}, {"date": "2018-05-01", "close": 5.44, "volume": 2141556.0}, {"date": "2018-05-02", "close": 5.4, "volume": 961925.0}, {"date": "2018-05-03", "close": 5.45, "volume": 887521.0}, {"date": "2018-05-04", "close": 5.45, "volume": 984663.0}, {"date": "2018-05-07", "close": 5.39, "volume": 466469.0}, {"date": "2018-05-08", "close": 5.44, "volume": 736770.0}, {"date": "2018-05-09", "close": 5.47, "volume": 512356.0}, {"date": "2018-05-10", "close": 5.51, "volume": 371164.0}, {"date": "2018-05-11", "close": 5.38, "volume": 342555.0}, {"date": "2018-05-14", "close": 5.5, "volume": 425335.0}, {"date": "2018-05-15", "close": 5.47, "volume": 277040.0}, {"date": "2018-05-16", "close": 5.55, "volume": 498431.0}, {"date": "2018-05-17", "close": 5.68, "volume": 673588.0}, {"date": "2018-05-18", "close": 5.63, "volume": 512817.0}, {"date": "2018-05-21", "close": 5.56, "volume": 315307.0}, {"date": "2018-05-22", "close": 5.55, "volume": 348634.0}, {"date": "2018-05-23", "close": 5.54, "volume": 313769.0}, {"date": "2018-05-24", "close": 5.5, "volume": 283642.0}, {"date": "2018-05-25", "close": 5.5, "volume": 264769.0}, {"date": "2018-05-29", "close": 5.6, "volume": 785932.0}, {"date": "2018-05-30", "close": 5.76, "volume": 645333.0}, {"date": "2018-05-31", "close": 5.75, "volume": 440500.0}, {"date": "2018-06-01", "close": 5.88, "volume": 897494.0}, {"date": "2018-06-04", "close": 5.9, "volume": 665470.0}, {"date": "2018-06-05", "close": 6.03, "volume": 564132.0}, {"date": "2018-06-06", "close": 6.02, "volume": 834718.0}, {"date": "2018-06-07", "close": 6.01, "volume": 648174.0}, {"date": "2018-06-08", "close": 6.04, "volume": 378974.0}, {"date": "2018-06-11", "close": 6.14, "volume": 599367.0}, {"date": "2018-06-12", "close": 6.23, "volume": 977430.0}, {"date": "2018-06-13", "close": 6.43, "volume": 1626086.0}, {"date": "2018-06-14", "close": 6.54, "volume": 1029482.0}, {"date": "2018-06-15", "close": 6.64, "volume": 1830580.0}, {"date": "2018-06-18", "close": 6.53, "volume": 1843397.0}, {"date": "2018-06-19", "close": 6.42, "volume": 1284085.0}, {"date": "2018-06-20", "close": 6.41, "volume": 950462.0}, {"date": "2018-06-21", "close": 6.33, "volume": 731822.0}, {"date": "2018-06-22", "close": 6.48, "volume": 2651376.0}, {"date": "2018-06-25", "close": 6.21, "volume": 1788720.0}, {"date": "2018-06-26", "close": 6.27, "volume": 727444.0}, {"date": "2018-06-27", "close": 6.18, "volume": 495860.0}, {"date": "2018-06-28", "close": 6.53, "volume": 1091520.0}, {"date": "2018-06-29", "close": 6.56, "volume": 865267.0}, {"date": "2018-07-02", "close": 6.44, "volume": 491887.0}, {"date": "2018-07-03", "close": 6.35, "volume": 403862.0}, {"date": "2018-07-05", "close": 6.4, "volume": 390304.0}, {"date": "2018-07-06", "close": 6.4, "volume": 346266.0}, {"date": "2018-07-09", "close": 6.42, "volume": 783649.0}, {"date": "2018-07-10", "close": 6.55, "volume": 459718.0}, {"date": "2018-07-11", "close": 6.6, "volume": 902404.0}, {"date": "2018-07-12", "close": 6.66, "volume": 703122.0}, {"date": "2018-07-13", "close": 6.52, "volume": 519311.0}, {"date": "2018-07-16", "close": 6.46, "volume": 511472.0}, {"date": "2018-07-17", "close": 6.51, "volume": 432815.0}, {"date": "2018-07-18", "close": 6.65, "volume": 1051565.0}, {"date": "2018-07-19", "close": 6.65, "volume": 1256144.0}, {"date": "2018-07-20", "close": 6.69, "volume": 513477.0}, {"date": "2018-07-23", "close": 6.9, "volume": 1603202.0}, {"date": "2018-07-24", "close": 6.83, "volume": 1934865.0}, {"date": "2018-07-25", "close": 6.85, "volume": 690547.0}, {"date": "2018-07-26", "close": 7.1, "volume": 1062956.0}, {"date": "2018-07-27", "close": 7.67, "volume": 6473627.0}, {"date": "2018-07-30", "close": 7.77, "volume": 2881136.0}, {"date": "2018-07-31", "close": 7.69, "volume": 3488009.0}, {"date": "2018-08-01", "close": 7.62, "volume": 1274089.0}, {"date": "2018-08-02", "close": 7.57, "volume": 1262664.0}, {"date": "2018-08-03", "close": 7.54, "volume": 726077.0}, {"date": "2018-08-06", "close": 7.6, "volume": 1057424.0}, {"date": "2018-08-07", "close": 7.64, "volume": 1360529.0}, {"date": "2018-08-08", "close": 7.65, "volume": 2124880.0}, {"date": "2018-08-09", "close": 7.66, "volume": 2337004.0}, {"date": "2018-08-10", "close": 7.56, "volume": 1707432.0}, {"date": "2018-08-13", "close": 7.76, "volume": 1722133.0}, {"date": "2018-08-14", "close": 7.78, "volume": 2664775.0}, {"date": "2018-08-15", "close": 7.64, "volume": 1024194.0}, {"date": "2018-08-16", "close": 7.68, "volume": 527574.0}, {"date": "2018-08-17", "close": 7.55, "volume": 509515.0}, {"date": "2018-08-20", "close": 7.48, "volume": 809824.0}, {"date": "2018-08-21", "close": 7.59, "volume": 732402.0}, {"date": "2018-08-22", "close": 7.7, "volume": 730857.0}, {"date": "2018-08-23", "close": 7.56, "volume": 477619.0}, {"date": "2018-08-24", "close": 7.61, "volume": 481872.0}, {"date": "2018-08-27", "close": 7.55, "volume": 807454.0}, {"date": "2018-08-28", "close": 8.02, "volume": 4999989.0}, {"date": "2018-08-29", "close": 8.12, "volume": 3431133.0}, {"date": "2018-08-30", "close": 7.93, "volume": 1050412.0}, {"date": "2018-08-31", "close": 8.19, "volume": 1758414.0}, {"date": "2018-09-04", "close": 8.24, "volume": 1650180.0}, {"date": "2018-09-05", "close": 8.19, "volume": 1919464.0}, {"date": "2018-09-06", "close": 7.9, "volume": 1023142.0}, {"date": "2018-09-07", "close": 7.64, "volume": 1337758.0}, {"date": "2018-09-10", "close": 7.75, "volume": 922924.0}, {"date": "2018-09-11", "close": 7.7, "volume": 695021.0}, {"date": "2018-09-12", "close": 7.4, "volume": 1384590.0}, {"date": "2018-09-13", "close": 7.36, "volume": 694688.0}, {"date": "2018-09-14", "close": 7.45, "volume": 596784.0}, {"date": "2018-09-17", "close": 7.36, "volume": 501599.0}, {"date": "2018-09-18", "close": 7.57, "volume": 698397.0}, {"date": "2018-09-19", "close": 7.56, "volume": 717858.0}, {"date": "2018-09-20", "close": 7.71, "volume": 668526.0}, {"date": "2018-09-21", "close": 7.71, "volume": 1047644.0}, {"date": "2018-09-24", "close": 7.72, "volume": 494155.0}, {"date": "2018-09-25", "close": 7.66, "volume": 1357166.0}, {"date": "2018-09-26", "close": 7.67, "volume": 527361.0}, {"date": "2018-09-27", "close": 7.77, "volume": 738807.0}, {"date": "2018-09-28", "close": 8.0, "volume": 1118428.0}, {"date": "2018-10-01", "close": 8.01, "volume": 1278303.0}, {"date": "2018-10-02", "close": 8.55, "volume": 2017243.0}, {"date": "2018-10-03", "close": 8.62, "volume": 1211133.0}, {"date": "2018-10-04", "close": 8.57, "volume": 3749156.0}, {"date": "2018-10-05", "close": 8.59, "volume": 2003585.0}, {"date": "2018-10-08", "close": 8.42, "volume": 1332399.0}, {"date": "2018-10-09", "close": 8.19, "volume": 1290918.0}, {"date": "2018-10-10", "close": 7.89, "volume": 1653429.0}, {"date": "2018-10-11", "close": 7.76, "volume": 1305618.0}, {"date": "2018-10-12", "close": 7.7, "volume": 981966.0}, {"date": "2018-10-15", "close": 7.78, "volume": 1007764.0}, {"date": "2018-10-16", "close": 7.88, "volume": 834856.0}, {"date": "2018-10-17", "close": 7.99, "volume": 826261.0}, {"date": "2018-10-18", "close": 7.82, "volume": 490216.0}, {"date": "2018-10-19", "close": 7.65, "volume": 605266.0}, {"date": "2018-10-22", "close": 7.7, "volume": 587439.0}, {"date": "2018-10-23", "close": 7.8, "volume": 1616256.0}, {"date": "2018-10-24", "close": 7.06, "volume": 1023157.0}, {"date": "2018-10-25", "close": 7.07, "volume": 1629478.0}, {"date": "2018-10-26", "close": 6.155, "volume": 4479350.0}, {"date": "2018-10-29", "close": 5.79, "volume": 2203847.0}, {"date": "2018-10-30", "close": 5.77, "volume": 1715915.0}, {"date": "2018-10-31", "close": 6.01, "volume": 1313790.0}, {"date": "2018-11-01", "close": 6.2, "volume": 1031076.0}, {"date": "2018-11-02", "close": 6.18, "volume": 610867.0}, {"date": "2018-11-05", "close": 5.92, "volume": 898799.0}, {"date": "2018-11-06", "close": 5.93, "volume": 598579.0}, {"date": "2018-11-07", "close": 6.02, "volume": 1075035.0}, {"date": "2018-11-08", "close": 6.01, "volume": 459752.0}, {"date": "2018-11-09", "close": 5.83, "volume": 692703.0}, {"date": "2018-11-12", "close": 5.64, "volume": 1235453.0}, {"date": "2018-11-13", "close": 5.76, "volume": 691632.0}, {"date": "2018-11-14", "close": 5.84, "volume": 745394.0}, {"date": "2018-11-15", "close": 5.94, "volume": 711272.0}, {"date": "2018-11-16", "close": 5.8, "volume": 797277.0}, {"date": "2018-11-19", "close": 5.52, "volume": 469118.0}, {"date": "2018-11-20", "close": 5.59, "volume": 719947.0}, {"date": "2018-11-21", "close": 5.63, "volume": 266093.0}, {"date": "2018-11-23", "close": 5.55, "volume": 181539.0}, {"date": "2018-11-26", "close": 5.69, "volume": 631497.0}, {"date": "2018-11-27", "close": 5.69, "volume": 947188.0}, {"date": "2018-11-28", "close": 5.86, "volume": 827845.0}, {"date": "2018-11-29", "close": 5.81, "volume": 452535.0}, {"date": "2018-11-30", "close": 5.86, "volume": 862331.0}, {"date": "2018-12-03", "close": 6.47, "volume": 1737597.0}, {"date": "2018-12-04", "close": 6.51, "volume": 3637709.0}, {"date": "2018-12-06", "close": 6.99, "volume": 3304042.0}, {"date": "2018-12-07", "close": 6.69, "volume": 1700983.0}, {"date": "2018-12-10", "close": 6.52, "volume": 1699563.0}, {"date": "2018-12-11", "close": 6.54, "volume": 958340.0}, {"date": "2018-12-12", "close": 6.69, "volume": 615453.0}, {"date": "2018-12-13", "close": 6.63, "volume": 861295.0}, {"date": "2018-12-14", "close": 6.98, "volume": 2219953.0}, {"date": "2018-12-17", "close": 6.9, "volume": 1912107.0}, {"date": "2018-12-18", "close": 6.98, "volume": 986138.0}, {"date": "2018-12-19", "close": 6.62, "volume": 812718.0}, {"date": "2018-12-20", "close": 6.51, "volume": 2633912.0}, {"date": "2018-12-21", "close": 6.49, "volume": 1626489.0}, {"date": "2018-12-24", "close": 6.46, "volume": 512827.0}, {"date": "2018-12-26", "close": 6.84, "volume": 1114015.0}, {"date": "2018-12-27", "close": 6.81, "volume": 654486.0}, {"date": "2018-12-28", "close": 6.81, "volume": 699301.0}, {"date": "2018-12-31", "close": 6.92, "volume": 1041927.0}, {"date": "2019-01-02", "close": 6.96, "volume": 952994.0}, {"date": "2019-01-03", "close": 6.81, "volume": 823136.0}, {"date": "2019-01-04", "close": 6.85, "volume": 669123.0}, {"date": "2019-01-07", "close": 6.96, "volume": 951525.0}, {"date": "2019-01-08", "close": 7.01, "volume": 1451262.0}, {"date": "2019-01-09", "close": 7.3, "volume": 1510195.0}, {"date": "2019-01-10", "close": 7.26, "volume": 768631.0}, {"date": "2019-01-11", "close": 7.4, "volume": 1166601.0}, {"date": "2019-01-14", "close": 7.41, "volume": 2483324.0}, {"date": "2019-01-15", "close": 7.25, "volume": 1362677.0}, {"date": "2019-01-16", "close": 7.22, "volume": 2036835.0}, {"date": "2019-01-17", "close": 7.29, "volume": 2739296.0}, {"date": "2019-01-18", "close": 7.44, "volume": 595528.0}, {"date": "2019-01-22", "close": 7.21, "volume": 529796.0}, {"date": "2019-01-23", "close": 7.29, "volume": 922640.0}, {"date": "2019-01-24", "close": 7.52, "volume": 1110275.0}, {"date": "2019-01-25", "close": 7.78, "volume": 1536929.0}, {"date": "2019-01-28", "close": 7.57, "volume": 1150700.0}, {"date": "2019-01-29", "close": 7.54, "volume": 501773.0}, {"date": "2019-01-30", "close": 7.8, "volume": 1018204.0}, {"date": "2019-01-31", "close": 7.8, "volume": 1001494.0}, {"date": "2019-02-01", "close": 7.75, "volume": 1054002.0}, {"date": "2019-02-04", "close": 7.81, "volume": 368704.0}, {"date": "2019-02-05", "close": 7.86, "volume": 588918.0}, {"date": "2019-02-06", "close": 7.96, "volume": 1458941.0}, {"date": "2019-02-07", "close": 7.9, "volume": 723159.0}, {"date": "2019-02-08", "close": 7.95, "volume": 674123.0}, {"date": "2019-02-11", "close": 7.95, "volume": 1125678.0}, {"date": "2019-02-12", "close": 8.18, "volume": 1559230.0}, {"date": "2019-02-13", "close": 10.6, "volume": 14771320.0}, {"date": "2019-02-14", "close": 11.5, "volume": 11202720.0}, {"date": "2019-02-15", "close": 11.08, "volume": 4798631.0}, {"date": "2019-02-19", "close": 11.23, "volume": 2957240.0}, {"date": "2019-02-20", "close": 11.75, "volume": 3321741.0}, {"date": "2019-02-21", "close": 11.84, "volume": 2485901.0}, {"date": "2019-02-22", "close": 12.34, "volume": 3364910.0}, {"date": "2019-02-25", "close": 12.34, "volume": 2353797.0}, {"date": "2019-02-26", "close": 12.1, "volume": 2898738.0}, {"date": "2019-02-27", "close": 12.1, "volume": 1951520.0}, {"date": "2019-02-28", "close": 11.8, "volume": 2329339.0}, {"date": "2019-03-01", "close": 12.45, "volume": 3222208.0}, {"date": "2019-03-04", "close": 12.65, "volume": 2207715.0}, {"date": "2019-03-05", "close": 12.69, "volume": 1266782.0}, {"date": "2019-03-06", "close": 12.61, "volume": 1779406.0}, {"date": "2019-03-07", "close": 12.6, "volume": 1503006.0}, {"date": "2019-03-08", "close": 12.55, "volume": 1637990.0}, {"date": "2019-03-11", "close": 13.0, "volume": 2129842.0}, {"date": "2019-03-12", "close": 12.71, "volume": 1277245.0}, {"date": "2019-03-13", "close": 13.0, "volume": 1801426.0}, {"date": "2019-03-14", "close": 12.79, "volume": 2299734.0}, {"date": "2019-03-15", "close": 12.91, "volume": 3011431.0}, {"date": "2019-03-18", "close": 12.56, "volume": 1741226.0}, {"date": "2019-03-19", "close": 12.85, "volume": 1422681.0}, {"date": "2019-03-20", "close": 12.65, "volume": 1129044.0}, {"date": "2019-03-21", "close": 12.69, "volume": 1077677.0}, {"date": "2019-03-22", "close": 12.23, "volume": 1409631.0}, {"date": "2019-03-25", "close": 12.23, "volume": 1126716.0}, {"date": "2019-03-26", "close": 12.21, "volume": 740079.0}, {"date": "2019-03-27", "close": 11.92, "volume": 1458388.0}, {"date": "2019-03-28", "close": 11.74, "volume": 1176513.0}, {"date": "2019-03-29", "close": 11.93, "volume": 1465197.0}, {"date": "2019-04-01", "close": 12.11, "volume": 1414535.0}, {"date": "2019-04-02", "close": 12.0, "volume": 1424205.0}, {"date": "2019-04-03", "close": 12.62, "volume": 2581950.0}, {"date": "2019-04-04", "close": 12.68, "volume": 886774.0}, {"date": "2019-04-05", "close": 12.86, "volume": 2131439.0}, {"date": "2019-04-08", "close": 12.78, "volume": 998241.0}, {"date": "2019-04-09", "close": 12.78, "volume": 994950.0}, {"date": "2019-04-10", "close": 13.21, "volume": 2882951.0}, {"date": "2019-04-11", "close": 12.94, "volume": 1460641.0}, {"date": "2019-04-12", "close": 13.2, "volume": 1773180.0}, {"date": "2019-04-15", "close": 12.84, "volume": 1119607.0}, {"date": "2019-04-16", "close": 13.05, "volume": 1019462.0}, {"date": "2019-04-17", "close": 12.61, "volume": 3934819.0}, {"date": "2019-04-18", "close": 12.66, "volume": 1509352.0}, {"date": "2019-04-22", "close": 12.96, "volume": 1321889.0}, {"date": "2019-04-23", "close": 13.14, "volume": 1494771.0}, {"date": "2019-04-24", "close": 13.38, "volume": 2355472.0}, {"date": "2019-04-25", "close": 12.77, "volume": 2286284.0}, {"date": "2019-04-26", "close": 12.78, "volume": 2088861.0}, {"date": "2019-04-29", "close": 12.69, "volume": 1171835.0}, {"date": "2019-04-30", "close": 12.95, "volume": 2220659.0}, {"date": "2019-05-01", "close": 13.49, "volume": 4792705.0}, {"date": "2019-05-02", "close": 13.89, "volume": 2155936.0}, {"date": "2019-05-03", "close": 14.79, "volume": 3193279.0}, {"date": "2019-05-06", "close": 14.78, "volume": 1813805.0}, {"date": "2019-05-07", "close": 14.31, "volume": 1880003.0}, {"date": "2019-05-08", "close": 13.91, "volume": 1498311.0}, {"date": "2019-05-09", "close": 13.66, "volume": 1625660.0}, {"date": "2019-05-10", "close": 13.66, "volume": 1227379.0}, {"date": "2019-05-13", "close": 13.02, "volume": 1624443.0}, {"date": "2019-05-14", "close": 13.33, "volume": 1925800.0}, {"date": "2019-05-15", "close": 13.8, "volume": 1879614.0}, {"date": "2019-05-16", "close": 13.59, "volume": 1343541.0}, {"date": "2019-05-17", "close": 12.33, "volume": 2562006.0}, {"date": "2019-05-20", "close": 11.45, "volume": 6018236.0}, {"date": "2019-05-21", "close": 12.16, "volume": 3538824.0}, {"date": "2019-05-22", "close": 11.84, "volume": 1962590.0}, {"date": "2019-05-23", "close": 11.71, "volume": 1491481.0}, {"date": "2019-05-24", "close": 11.97, "volume": 945390.0}, {"date": "2019-05-28", "close": 12.01, "volume": 1152987.0}, {"date": "2019-05-29", "close": 12.15, "volume": 1104466.0}, {"date": "2019-05-30", "close": 12.35, "volume": 935440.0}, {"date": "2019-05-31", "close": 12.8, "volume": 1474917.0}, {"date": "2019-06-03", "close": 12.81, "volume": 1591901.0}, {"date": "2019-06-04", "close": 13.46, "volume": 1555852.0}, {"date": "2019-06-05", "close": 13.77, "volume": 1377089.0}, {"date": "2019-06-06", "close": 14.33, "volume": 1970806.0}, {"date": "2019-06-07", "close": 14.29, "volume": 1592039.0}, {"date": "2019-06-10", "close": 14.73, "volume": 1700306.0}, {"date": "2019-06-11", "close": 15.01, "volume": 1586760.0}, {"date": "2019-06-12", "close": 14.43, "volume": 1018694.0}, {"date": "2019-06-13", "close": 14.35, "volume": 803724.0}, {"date": "2019-06-14", "close": 13.83, "volume": 715463.0}, {"date": "2019-06-17", "close": 14.09, "volume": 1594131.0}, {"date": "2019-06-18", "close": 14.69, "volume": 1102053.0}, {"date": "2019-06-19", "close": 14.91, "volume": 1142161.0}, {"date": "2019-06-20", "close": 14.94, "volume": 1678458.0}, {"date": "2019-06-21", "close": 14.39, "volume": 2653081.0}, {"date": "2019-06-24", "close": 13.98, "volume": 816722.0}, {"date": "2019-06-25", "close": 13.65, "volume": 699883.0}, {"date": "2019-06-26", "close": 13.62, "volume": 1537736.0}, {"date": "2019-06-27", "close": 14.03, "volume": 1252558.0}, {"date": "2019-06-28", "close": 14.59, "volume": 2973004.0}, {"date": "2019-07-01", "close": 15.1, "volume": 1787838.0}, {"date": "2019-07-02", "close": 14.7, "volume": 1432605.0}, {"date": "2019-07-03", "close": 14.92, "volume": 1328055.0}, {"date": "2019-07-05", "close": 15.07, "volume": 678305.0}, {"date": "2019-07-08", "close": 15.02, "volume": 973416.0}, {"date": "2019-07-09", "close": 15.38, "volume": 2696229.0}, {"date": "2019-07-10", "close": 15.88, "volume": 2538881.0}, {"date": "2019-07-11", "close": 16.25, "volume": 2508418.0}, {"date": "2019-07-12", "close": 16.62, "volume": 3205036.0}, {"date": "2019-07-15", "close": 16.88, "volume": 2247114.0}, {"date": "2019-07-16", "close": 16.15, "volume": 1946809.0}, {"date": "2019-07-17", "close": 16.39, "volume": 1849120.0}, {"date": "2019-07-18", "close": 16.18, "volume": 2290825.0}, {"date": "2019-07-19", "close": 16.37, "volume": 1144617.0}, {"date": "2019-07-22", "close": 16.38, "volume": 989630.0}, {"date": "2019-07-23", "close": 16.3, "volume": 1099873.0}, {"date": "2019-07-24", "close": 16.79, "volume": 2653167.0}, {"date": "2019-07-25", "close": 16.66, "volume": 1517697.0}, {"date": "2019-07-26", "close": 16.68, "volume": 884471.0}, {"date": "2019-07-29", "close": 16.38, "volume": 1866429.0}, {"date": "2019-07-30", "close": 16.41, "volume": 2296055.0}, {"date": "2019-07-31", "close": 19.34, "volume": 12246780.0}, {"date": "2019-08-01", "close": 19.3, "volume": 6372695.0}, {"date": "2019-08-02", "close": 19.02, "volume": 2040967.0}, {"date": "2019-08-05", "close": 18.6, "volume": 2015978.0}, {"date": "2019-08-06", "close": 18.87, "volume": 1582308.0}, {"date": "2019-08-07", "close": 18.32, "volume": 1690862.0}, {"date": "2019-08-08", "close": 19.36, "volume": 2019075.0}, {"date": "2019-08-09", "close": 18.96, "volume": 1197391.0}, {"date": "2019-08-12", "close": 18.63, "volume": 1302541.0}, {"date": "2019-08-13", "close": 19.08, "volume": 1269436.0}, {"date": "2019-08-14", "close": 18.45, "volume": 3498242.0}, {"date": "2019-08-15", "close": 18.43, "volume": 831511.0}, {"date": "2019-08-16", "close": 19.08, "volume": 2059202.0}, {"date": "2019-08-19", "close": 18.95, "volume": 1936734.0}, {"date": "2019-08-20", "close": 19.11, "volume": 1397375.0}, {"date": "2019-08-21", "close": 20.06, "volume": 1904351.0}, {"date": "2019-08-22", "close": 19.98, "volume": 1301707.0}, {"date": "2019-08-23", "close": 18.86, "volume": 1986330.0}, {"date": "2019-08-26", "close": 19.07, "volume": 801043.0}, {"date": "2019-08-27", "close": 19.25, "volume": 1641383.0}, {"date": "2019-08-28", "close": 19.25, "volume": 1176599.0}, {"date": "2019-08-29", "close": 19.89, "volume": 1652728.0}, {"date": "2019-08-30", "close": 19.69, "volume": 2058429.0}, {"date": "2019-09-03", "close": 18.54, "volume": 3159187.0}, {"date": "2019-09-04", "close": 19.2, "volume": 1335199.0}, {"date": "2019-09-05", "close": 19.73, "volume": 1842647.0}, {"date": "2019-09-06", "close": 19.98, "volume": 1298245.0}, {"date": "2019-09-09", "close": 20.85, "volume": 4022282.0}, {"date": "2019-09-10", "close": 19.18, "volume": 3537826.0}, {"date": "2019-09-11", "close": 20.13, "volume": 1958586.0}, {"date": "2019-09-12", "close": 21.01, "volume": 2124052.0}, {"date": "2019-09-13", "close": 20.93, "volume": 1713879.0}, {"date": "2019-09-16", "close": 20.64, "volume": 1080781.0}, {"date": "2019-09-17", "close": 21.16, "volume": 1272974.0}, {"date": "2019-09-18", "close": 20.34, "volume": 1959834.0}, {"date": "2019-09-19", "close": 19.84, "volume": 999311.0}, {"date": "2019-09-20", "close": 19.48, "volume": 2425801.0}, {"date": "2019-09-23", "close": 19.89, "volume": 1135529.0}, {"date": "2019-09-24", "close": 19.15, "volume": 1268213.0}, {"date": "2019-09-25", "close": 19.87, "volume": 1906446.0}, {"date": "2019-09-26", "close": 19.32, "volume": 1004004.0}, {"date": "2019-09-27", "close": 18.27, "volume": 1864644.0}, {"date": "2019-09-30", "close": 18.285, "volume": 2298468.0}, {"date": "2019-10-01", "close": 17.82, "volume": 1659493.0}, {"date": "2019-10-02", "close": 18.18, "volume": 2235034.0}, {"date": "2019-10-03", "close": 18.7, "volume": 1780470.0}, {"date": "2019-10-04", "close": 19.31, "volume": 1501749.0}, {"date": "2019-10-07", "close": 18.95, "volume": 808456.0}, {"date": "2019-10-08", "close": 18.205, "volume": 983964.0}, {"date": "2019-10-09", "close": 18.53, "volume": 882222.0}, {"date": "2019-10-10", "close": 18.89, "volume": 1007503.0}, {"date": "2019-10-11", "close": 19.26, "volume": 1017908.0}, {"date": "2019-10-14", "close": 19.24, "volume": 732290.0}, {"date": "2019-10-15", "close": 19.75, "volume": 1072046.0}, {"date": "2019-10-16", "close": 19.38, "volume": 993026.0}, {"date": "2019-10-17", "close": 19.55, "volume": 1201244.0}, {"date": "2019-10-18", "close": 19.36, "volume": 823939.0}, {"date": "2019-10-21", "close": 18.64, "volume": 1791550.0}, {"date": "2019-10-22", "close": 18.21, "volume": 1328554.0}, {"date": "2019-10-23", "close": 18.01, "volume": 1594653.0}, {"date": "2019-10-24", "close": 18.09, "volume": 1656531.0}, {"date": "2019-10-25", "close": 18.63, "volume": 1009958.0}, {"date": "2019-10-28", "close": 19.18, "volume": 1243263.0}, {"date": "2019-10-29", "close": 18.82, "volume": 1732945.0}, {"date": "2019-10-30", "close": 19.7, "volume": 4259109.0}, {"date": "2019-10-31", "close": 19.59, "volume": 1843017.0}, {"date": "2019-11-01", "close": 19.99, "volume": 1392055.0}, {"date": "2019-11-04", "close": 20.705, "volume": 2089345.0}, {"date": "2019-11-05", "close": 20.14, "volume": 1870361.0}, {"date": "2019-11-06", "close": 19.37, "volume": 1375729.0}, {"date": "2019-11-07", "close": 19.48, "volume": 1050420.0}, {"date": "2019-11-08", "close": 19.73, "volume": 750616.0}, {"date": "2019-11-11", "close": 20.12, "volume": 830569.0}, {"date": "2019-11-12", "close": 20.09, "volume": 599579.0}, {"date": "2019-11-13", "close": 19.85, "volume": 2164785.0}, {"date": "2019-11-14", "close": 19.45, "volume": 774360.0}, {"date": "2019-11-15", "close": 19.255, "volume": 1101829.0}, {"date": "2019-11-18", "close": 19.18, "volume": 1128513.0}, {"date": "2019-11-19", "close": 18.95, "volume": 821086.0}, {"date": "2019-11-20", "close": 18.97, "volume": 1779694.0}, {"date": "2019-11-21", "close": 18.72, "volume": 999746.0}, {"date": "2019-11-22", "close": 18.53, "volume": 704923.0}, {"date": "2019-11-25", "close": 19.48, "volume": 1064700.0}, {"date": "2019-11-26", "close": 19.16, "volume": 932288.0}, {"date": "2019-11-27", "close": 19.17, "volume": 583547.0}, {"date": "2019-11-29", "close": 18.89, "volume": 410822.0}, {"date": "2019-12-02", "close": 18.59, "volume": 1177997.0}, {"date": "2019-12-03", "close": 18.7, "volume": 1010373.0}, {"date": "2019-12-04", "close": 18.45, "volume": 884990.0}, {"date": "2019-12-05", "close": 18.49, "volume": 821395.0}, {"date": "2019-12-06", "close": 19.09, "volume": 847859.0}, {"date": "2019-12-09", "close": 18.97, "volume": 743730.0}, {"date": "2019-12-10", "close": 18.83, "volume": 785065.0}, {"date": "2019-12-11", "close": 19.6, "volume": 1374110.0}, {"date": "2019-12-12", "close": 19.61, "volume": 1041852.0}, {"date": "2019-12-13", "close": 19.17, "volume": 1000775.0}, {"date": "2019-12-16", "close": 19.86, "volume": 1723490.0}, {"date": "2019-12-17", "close": 20.2, "volume": 1928874.0}, {"date": "2019-12-18", "close": 19.77, "volume": 1349925.0}, {"date": "2019-12-19", "close": 19.73, "volume": 1207046.0}, {"date": "2019-12-20", "close": 20.01, "volume": 1591171.0}, {"date": "2019-12-23", "close": 19.53, "volume": 1046158.0}, {"date": "2019-12-24", "close": 19.43, "volume": 427401.0}, {"date": "2019-12-26", "close": 19.98, "volume": 1223108.0}, {"date": "2019-12-27", "close": 19.23, "volume": 1298452.0}, {"date": "2019-12-30", "close": 19.08, "volume": 1201048.0}, {"date": "2019-12-31", "close": 19.14, "volume": 1182348.0}, {"date": "2020-01-02", "close": 19.43, "volume": 982982.0}, {"date": "2020-01-03", "close": 19.03, "volume": 796267.0}, {"date": "2020-01-06", "close": 19.2, "volume": 982046.0}, {"date": "2020-01-07", "close": 20.1, "volume": 2189090.0}, {"date": "2020-01-08", "close": 21.21, "volume": 3332138.0}, {"date": "2020-01-09", "close": 21.2, "volume": 2088209.0}, {"date": "2020-01-10", "close": 21.23, "volume": 1773538.0}, {"date": "2020-01-13", "close": 22.07, "volume": 4000147.0}, {"date": "2020-01-14", "close": 21.73, "volume": 1681709.0}, {"date": "2020-01-15", "close": 20.645, "volume": 2991904.0}, {"date": "2020-01-16", "close": 21.28, "volume": 1152881.0}, {"date": "2020-01-17", "close": 23.34, "volume": 7172031.0}, {"date": "2020-01-21", "close": 23.17, "volume": 3620484.0}, {"date": "2020-01-22", "close": 22.74, "volume": 2804262.0}, {"date": "2020-01-23", "close": 22.48, "volume": 1404191.0}, {"date": "2020-01-24", "close": 21.7, "volume": 1996375.0}, {"date": "2020-01-27", "close": 20.845, "volume": 2427190.0}, {"date": "2020-01-28", "close": 21.2, "volume": 994819.0}, {"date": "2020-01-29", "close": 20.93, "volume": 1264704.0}, {"date": "2020-01-30", "close": 20.05, "volume": 2711185.0}, {"date": "2020-01-31", "close": 18.6, "volume": 3251869.0}, {"date": "2020-02-03", "close": 18.29, "volume": 2255925.0}, {"date": "2020-02-04", "close": 19.01, "volume": 2449692.0}, {"date": "2020-02-05", "close": 19.62, "volume": 2090289.0}, {"date": "2020-02-06", "close": 18.725, "volume": 1569957.0}, {"date": "2020-02-07", "close": 18.72, "volume": 1378501.0}, {"date": "2020-02-10", "close": 19.0, "volume": 2608659.0}, {"date": "2020-02-11", "close": 19.85, "volume": 4647728.0}, {"date": "2020-02-12", "close": 21.2, "volume": 4751085.0}, {"date": "2020-02-13", "close": 21.22, "volume": 2933661.0}, {"date": "2020-02-14", "close": 20.77, "volume": 2316029.0}, {"date": "2020-02-18", "close": 19.81, "volume": 1962878.0}, {"date": "2020-02-19", "close": 20.18, "volume": 1801940.0}, {"date": "2020-02-20", "close": 19.19, "volume": 2230870.0}, {"date": "2020-02-21", "close": 19.03, "volume": 1498708.0}, {"date": "2020-02-24", "close": 18.41, "volume": 2030886.0}, {"date": "2020-02-25", "close": 17.81, "volume": 3495288.0}, {"date": "2020-02-26", "close": 18.37, "volume": 1938644.0}, {"date": "2020-02-27", "close": 17.29, "volume": 2554974.0}, {"date": "2020-02-28", "close": 17.95, "volume": 2850823.0}, {"date": "2020-03-02", "close": 18.63, "volume": 1555391.0}, {"date": "2020-03-03", "close": 17.98, "volume": 1905227.0}, {"date": "2020-03-04", "close": 19.14, "volume": 2250256.0}, {"date": "2020-03-05", "close": 19.05, "volume": 4778409.0}, {"date": "2020-03-06", "close": 18.65, "volume": 3252496.0}, {"date": "2020-03-09", "close": 16.8, "volume": 2596339.0}, {"date": "2020-03-10", "close": 17.51, "volume": 2275177.0}, {"date": "2020-03-11", "close": 16.46, "volume": 2812114.0}, {"date": "2020-03-12", "close": 15.615, "volume": 3756770.0}, {"date": "2020-03-13", "close": 16.81, "volume": 2011593.0}, {"date": "2020-03-16", "close": 14.68, "volume": 2369512.0}, {"date": "2020-03-17", "close": 15.52, "volume": 3320807.0}, {"date": "2020-03-18", "close": 14.53, "volume": 1951875.0}, {"date": "2020-03-19", "close": 14.99, "volume": 1998987.0}, {"date": "2020-03-20", "close": 14.86, "volume": 3234167.0}, {"date": "2020-03-23", "close": 14.02, "volume": 2727790.0}, {"date": "2020-03-24", "close": 16.47, "volume": 2672775.0}, {"date": "2020-03-25", "close": 15.79, "volume": 1417609.0}, {"date": "2020-03-26", "close": 16.94, "volume": 1525263.0}, {"date": "2020-03-27", "close": 16.91, "volume": 1612877.0}, {"date": "2020-03-30", "close": 17.85, "volume": 2145769.0}, {"date": "2020-03-31", "close": 17.82, "volume": 3485815.0}, {"date": "2020-04-01", "close": 17.03, "volume": 1906389.0}, {"date": "2020-04-02", "close": 16.85, "volume": 1231538.0}, {"date": "2020-04-03", "close": 16.84, "volume": 1129015.0}, {"date": "2020-04-06", "close": 18.43, "volume": 1225173.0}, {"date": "2020-04-07", "close": 18.46, "volume": 1393018.0}, {"date": "2020-04-08", "close": 19.22, "volume": 1338055.0}, {"date": "2020-04-09", "close": 18.88, "volume": 1912620.0}, {"date": "2020-04-13", "close": 19.17, "volume": 860608.0}, {"date": "2020-04-14", "close": 20.21, "volume": 1025819.0}, {"date": "2020-04-15", "close": 19.4, "volume": 1210007.0}, {"date": "2020-04-16", "close": 20.07, "volume": 1237011.0}, {"date": "2020-04-17", "close": 20.195, "volume": 1188449.0}, {"date": "2020-04-20", "close": 19.7, "volume": 2011080.0}, {"date": "2020-04-21", "close": 18.72, "volume": 1409508.0}, {"date": "2020-04-22", "close": 19.77, "volume": 840208.0}, {"date": "2020-04-23", "close": 19.74, "volume": 836742.0}, {"date": "2020-04-24", "close": 19.69, "volume": 1359198.0}, {"date": "2020-04-27", "close": 19.53, "volume": 1650238.0}, {"date": "2020-04-28", "close": 19.55, "volume": 1265825.0}, {"date": "2020-04-29", "close": 22.31, "volume": 4360660.0}, {"date": "2020-04-30", "close": 22.51, "volume": 1981060.0}, {"date": "2020-05-01", "close": 20.8, "volume": 2558114.0}, {"date": "2020-05-04", "close": 21.54, "volume": 1602003.0}, {"date": "2020-05-05", "close": 21.3, "volume": 1259542.0}, {"date": "2020-05-06", "close": 21.35, "volume": 1001136.0}, {"date": "2020-05-07", "close": 22.97, "volume": 2320547.0}, {"date": "2020-05-08", "close": 23.46, "volume": 1003865.0}, {"date": "2020-05-11", "close": 23.92, "volume": 1392323.0}, {"date": "2020-05-12", "close": 23.76, "volume": 1787232.0}, {"date": "2020-05-13", "close": 23.35, "volume": 1776641.0}, {"date": "2020-05-14", "close": 22.98, "volume": 1559951.0}, {"date": "2020-05-15", "close": 22.11, "volume": 1698454.0}, {"date": "2020-05-18", "close": 23.94, "volume": 1190721.0}, {"date": "2020-05-19", "close": 23.58, "volume": 1753258.0}, {"date": "2020-05-20", "close": 24.47, "volume": 1146259.0}, {"date": "2020-05-21", "close": 23.93, "volume": 784467.0}, {"date": "2020-05-22", "close": 24.49, "volume": 720307.0}, {"date": "2020-05-26", "close": 24.86, "volume": 948757.0}, {"date": "2020-05-27", "close": 25.05, "volume": 1031967.0}, {"date": "2020-05-28", "close": 24.5, "volume": 1240507.0}, {"date": "2020-05-29", "close": 24.87, "volume": 1073027.0}, {"date": "2020-06-01", "close": 24.92, "volume": 1080941.0}, {"date": "2020-06-02", "close": 25.36, "volume": 1661636.0}, {"date": "2020-06-03", "close": 26.34, "volume": 1844073.0}, {"date": "2020-06-04", "close": 27.09, "volume": 1869512.0}, {"date": "2020-06-05", "close": 28.54, "volume": 2250136.0}, {"date": "2020-06-08", "close": 27.9, "volume": 1575624.0}, {"date": "2020-06-09", "close": 27.92, "volume": 2029894.0}, {"date": "2020-06-10", "close": 27.31, "volume": 1133585.0}, {"date": "2020-06-11", "close": 25.52, "volume": 1762346.0}, {"date": "2020-06-12", "close": 26.1, "volume": 1402553.0}, {"date": "2020-06-15", "close": 26.58, "volume": 833214.0}, {"date": "2020-06-16", "close": 27.42, "volume": 1231349.0}, {"date": "2020-06-17", "close": 27.68, "volume": 903251.0}, {"date": "2020-06-18", "close": 27.56, "volume": 795233.0}, {"date": "2020-06-19", "close": 27.6, "volume": 2710455.0}, {"date": "2020-06-22", "close": 27.92, "volume": 864579.0}, {"date": "2020-06-23", "close": 27.77, "volume": 1584984.0}, {"date": "2020-06-24", "close": 27.08, "volume": 1280710.0}, {"date": "2020-06-25", "close": 27.87, "volume": 1230417.0}, {"date": "2020-06-26", "close": 27.53, "volume": 3354461.0}, {"date": "2020-06-29", "close": 27.3, "volume": 1110467.0}, {"date": "2020-06-30", "close": 28.39, "volume": 1510741.0}, {"date": "2020-07-01", "close": 28.1, "volume": 1384199.0}, {"date": "2020-07-02", "close": 28.91, "volume": 1385480.0}, {"date": "2020-07-06", "close": 30.06, "volume": 1367394.0}, {"date": "2020-07-07", "close": 29.805, "volume": 1389239.0}, {"date": "2020-07-08", "close": 30.09, "volume": 1011687.0}, {"date": "2020-07-09", "close": 30.61, "volume": 1619721.0}, {"date": "2020-07-10", "close": 29.995, "volume": 912660.0}, {"date": "2020-07-13", "close": 29.95, "volume": 1703741.0}, {"date": "2020-07-14", "close": 30.26, "volume": 1636281.0}, {"date": "2020-07-15", "close": 29.69, "volume": 1202776.0}, {"date": "2020-07-16", "close": 29.24, "volume": 2127463.0}, {"date": "2020-07-17", "close": 30.3, "volume": 1495529.0}, {"date": "2020-07-20", "close": 30.96, "volume": 727838.0}, {"date": "2020-07-21", "close": 30.0, "volume": 1355233.0}, {"date": "2020-07-22", "close": 29.77, "volume": 989786.0}, {"date": "2020-07-23", "close": 29.24, "volume": 973889.0}, {"date": "2020-07-24", "close": 29.62, "volume": 1998003.0}, {"date": "2020-07-27", "close": 31.64, "volume": 1754749.0}, {"date": "2020-07-28", "close": 31.11, "volume": 1705522.0}, {"date": "2020-07-29", "close": 30.2, "volume": 3600844.0}, {"date": "2020-07-30", "close": 31.03, "volume": 1462591.0}, {"date": "2020-07-31", "close": 31.09, "volume": 1303746.0}, {"date": "2020-08-03", "close": 31.21, "volume": 1107230.0}, {"date": "2020-08-04", "close": 31.61, "volume": 1356773.0}, {"date": "2020-08-05", "close": 31.31, "volume": 830204.0}, {"date": "2020-08-06", "close": 30.99, "volume": 672268.0}, {"date": "2020-08-07", "close": 30.04, "volume": 1004405.0}, {"date": "2020-08-10", "close": 29.45, "volume": 1826721.0}, {"date": "2020-08-11", "close": 29.19, "volume": 1049796.0}, {"date": "2020-08-12", "close": 29.89, "volume": 859839.0}, {"date": "2020-08-13", "close": 29.86, "volume": 680013.0}, {"date": "2020-08-14", "close": 29.46, "volume": 724177.0}, {"date": "2020-08-17", "close": 29.89, "volume": 622550.0}, {"date": "2020-08-18", "close": 29.86, "volume": 643876.0}, {"date": "2020-08-19", "close": 29.38, "volume": 545929.0}, {"date": "2020-08-20", "close": 29.03, "volume": 852472.0}, {"date": "2020-08-21", "close": 29.11, "volume": 784511.0}, {"date": "2020-08-24", "close": 29.22, "volume": 1126630.0}, {"date": "2020-08-25", "close": 29.51, "volume": 416886.0}, {"date": "2020-08-26", "close": 29.84, "volume": 647145.0}, {"date": "2020-08-27", "close": 28.86, "volume": 781070.0}, {"date": "2020-08-28", "close": 29.485, "volume": 881034.0}, {"date": "2020-08-31", "close": 28.6, "volume": 1498056.0}, {"date": "2020-09-01", "close": 29.9, "volume": 746150.0}, {"date": "2020-09-02", "close": 30.97, "volume": 705396.0}, {"date": "2020-09-03", "close": 28.7, "volume": 1169456.0}, {"date": "2020-09-04", "close": 28.02, "volume": 1642171.0}, {"date": "2020-09-08", "close": 26.75, "volume": 1672836.0}, {"date": "2020-09-09", "close": 27.545, "volume": 907652.0}, {"date": "2020-09-10", "close": 27.15, "volume": 752253.0}, {"date": "2020-09-11", "close": 27.1, "volume": 672870.0}, {"date": "2020-09-14", "close": 28.72, "volume": 804377.0}, {"date": "2020-09-15", "close": 29.14, "volume": 942389.0}, {"date": "2020-09-16", "close": 28.92, "volume": 846691.0}, {"date": "2020-09-17", "close": 28.44, "volume": 719484.0}, {"date": "2020-09-18", "close": 28.14, "volume": 2574237.0}, {"date": "2020-09-21", "close": 27.805, "volume": 784657.0}, {"date": "2020-09-22", "close": 27.79, "volume": 1140480.0}, {"date": "2020-09-23", "close": 26.475, "volume": 856936.0}, {"date": "2020-09-24", "close": 27.65, "volume": 1032819.0}, {"date": "2020-09-25", "close": 28.065, "volume": 565176.0}, {"date": "2020-09-28", "close": 28.75, "volume": 699838.0}, {"date": "2020-09-29", "close": 28.64, "volume": 627005.0}, {"date": "2020-09-30", "close": 28.96, "volume": 1356646.0}, {"date": "2020-10-01", "close": 29.75, "volume": 745978.0}, {"date": "2020-10-02", "close": 28.215, "volume": 881406.0}, {"date": "2020-10-05", "close": 29.66, "volume": 629155.0}, {"date": "2020-10-06", "close": 29.81, "volume": 1018790.0}, {"date": "2020-10-07", "close": 31.02, "volume": 802457.0}, {"date": "2020-10-08", "close": 31.44, "volume": 1162812.0}, {"date": "2020-10-09", "close": 32.93, "volume": 1864280.0}, {"date": "2020-10-12", "close": 33.78, "volume": 1495639.0}, {"date": "2020-10-13", "close": 33.78, "volume": 1038520.0}, {"date": "2020-10-14", "close": 33.24, "volume": 684848.0}, {"date": "2020-10-15", "close": 33.84, "volume": 641200.0}, {"date": "2020-10-16", "close": 33.56, "volume": 615893.0}, {"date": "2020-10-19", "close": 33.46, "volume": 982751.0}, {"date": "2020-10-20", "close": 34.15, "volume": 1079743.0}, {"date": "2020-10-21", "close": 33.94, "volume": 867769.0}, {"date": "2020-10-22", "close": 34.78, "volume": 967458.0}, {"date": "2020-10-23", "close": 34.72, "volume": 499108.0}, {"date": "2020-10-26", "close": 33.94, "volume": 752693.0}, {"date": "2020-10-27", "close": 34.31, "volume": 2343125.0}, {"date": "2020-10-28", "close": 33.22, "volume": 1537940.0}, {"date": "2020-10-29", "close": 34.76, "volume": 1330109.0}, {"date": "2020-10-30", "close": 34.9, "volume": 1310670.0}, {"date": "2020-11-02", "close": 35.06, "volume": 907922.0}, {"date": "2020-11-03", "close": 36.57, "volume": 1138189.0}, {"date": "2020-11-04", "close": 38.33, "volume": 935969.0}, {"date": "2020-11-05", "close": 39.01, "volume": 896969.0}, {"date": "2020-11-06", "close": 39.58, "volume": 780020.0}, {"date": "2020-11-09", "close": 40.44, "volume": 1430597.0}, {"date": "2020-11-10", "close": 38.01, "volume": 1483607.0}, {"date": "2020-11-11", "close": 39.95, "volume": 987217.0}, {"date": "2020-11-12", "close": 39.45, "volume": 992003.0}, {"date": "2020-11-13", "close": 39.755, "volume": 575213.0}, {"date": "2020-11-16", "close": 41.53, "volume": 993229.0}, {"date": "2020-11-17", "close": 41.24, "volume": 752157.0}, {"date": "2020-11-18", "close": 39.8, "volume": 1518420.0}, {"date": "2020-11-19", "close": 40.62, "volume": 731021.0}, {"date": "2020-11-20", "close": 40.1, "volume": 710310.0}, {"date": "2020-11-23", "close": 41.05, "volume": 565614.0}, {"date": "2020-11-24", "close": 41.01, "volume": 692483.0}, {"date": "2020-11-25", "close": 41.03, "volume": 552271.0}, {"date": "2020-11-27", "close": 41.39, "volume": 395333.0}, {"date": "2020-11-30", "close": 41.85, "volume": 787273.0}, {"date": "2020-12-01", "close": 42.39, "volume": 891109.0}, {"date": "2020-12-02", "close": 42.22, "volume": 711199.0}, {"date": "2020-12-03", "close": 41.69, "volume": 577106.0}, {"date": "2020-12-04", "close": 42.32, "volume": 876917.0}, {"date": "2020-12-07", "close": 43.9, "volume": 766851.0}, {"date": "2020-12-08", "close": 44.27, "volume": 865756.0}, {"date": "2020-12-09", "close": 41.53, "volume": 1097699.0}, {"date": "2020-12-10", "close": 42.23, "volume": 1193242.0}, {"date": "2020-12-11", "close": 42.4, "volume": 533733.0}, {"date": "2020-12-14", "close": 43.11, "volume": 829867.0}, {"date": "2020-12-15", "close": 43.26, "volume": 892953.0}, {"date": "2020-12-16", "close": 43.29, "volume": 687087.0}, {"date": "2020-12-17", "close": 44.13, "volume": 669026.0}, {"date": "2020-12-18", "close": 43.91, "volume": 1414196.0}, {"date": "2020-12-21", "close": 43.71, "volume": 542671.0}, {"date": "2020-12-22", "close": 43.72, "volume": 357620.0}, {"date": "2020-12-23", "close": 43.36, "volume": 403157.0}, {"date": "2020-12-24", "close": 43.76, "volume": 196895.0}, {"date": "2020-12-28", "close": 44.88, "volume": 869846.0}, {"date": "2020-12-29", "close": 44.0, "volume": 645303.0}, {"date": "2020-12-30", "close": 45.32, "volume": 721877.0}, {"date": "2020-12-31", "close": 45.82, "volume": 775297.0}, {"date": "2021-01-04", "close": 45.33, "volume": 1125775.0}, {"date": "2021-01-05", "close": 45.65, "volume": 762833.0}, {"date": "2021-01-06", "close": 45.21, "volume": 840616.0}, {"date": "2021-01-07", "close": 46.03, "volume": 994876.0}, {"date": "2021-01-08", "close": 44.54, "volume": 985086.0}, {"date": "2021-01-11", "close": 43.9, "volume": 1295535.0}, {"date": "2021-01-12", "close": 42.77, "volume": 1372442.0}, {"date": "2021-01-13", "close": 43.03, "volume": 726756.0}, {"date": "2021-01-14", "close": 43.46, "volume": 759313.0}, {"date": "2021-01-15", "close": 43.09, "volume": 988981.0}, {"date": "2021-01-19", "close": 43.24, "volume": 944512.0}, {"date": "2021-01-20", "close": 43.14, "volume": 935730.0}, {"date": "2021-01-21", "close": 43.485, "volume": 685858.0}, {"date": "2021-01-22", "close": 43.51, "volume": 642244.0}, {"date": "2021-01-25", "close": 41.62, "volume": 794957.0}, {"date": "2021-01-26", "close": 40.435, "volume": 752332.0}, {"date": "2021-01-27", "close": 37.82, "volume": 1583509.0}, {"date": "2021-01-28", "close": 40.29, "volume": 1271592.0}, {"date": "2021-01-29", "close": 40.11, "volume": 1507743.0}, {"date": "2021-02-01", "close": 42.39, "volume": 1006298.0}, {"date": "2021-02-02", "close": 43.89, "volume": 1107892.0}, {"date": "2021-02-03", "close": 42.56, "volume": 896640.0}, {"date": "2021-02-04", "close": 42.85, "volume": 702051.0}, {"date": "2021-02-05", "close": 43.0, "volume": 696097.0}, {"date": "2021-02-08", "close": 44.1, "volume": 1081537.0}, {"date": "2021-02-09", "close": 44.15, "volume": 578381.0}, {"date": "2021-02-10", "close": 44.72, "volume": 682271.0}, {"date": "2021-02-11", "close": 46.85, "volume": 741462.0}, {"date": "2021-02-12", "close": 48.44, "volume": 830007.0}, {"date": "2021-02-16", "close": 48.63, "volume": 1729052.0}, {"date": "2021-02-17", "close": 47.23, "volume": 1531630.0}, {"date": "2021-02-18", "close": 46.44, "volume": 1047574.0}, {"date": "2021-02-19", "close": 48.25, "volume": 1166930.0}, {"date": "2021-02-22", "close": 46.59, "volume": 1064782.0}, {"date": "2021-02-23", "close": 45.84, "volume": 1185312.0}, {"date": "2021-02-24", "close": 49.36, "volume": 971651.0}, {"date": "2021-02-25", "close": 46.15, "volume": 1123669.0}, {"date": "2021-02-26", "close": 48.12, "volume": 1319867.0}, {"date": "2021-03-01", "close": 51.28, "volume": 1620299.0}, {"date": "2021-03-02", "close": 49.66, "volume": 1786250.0}, {"date": "2021-03-03", "close": 47.56, "volume": 1371874.0}, {"date": "2021-03-04", "close": 42.11, "volume": 2101922.0}, {"date": "2021-03-05", "close": 41.955, "volume": 2991381.0}, {"date": "2021-03-08", "close": 39.49, "volume": 2220153.0}, {"date": "2021-03-09", "close": 43.25, "volume": 1456132.0}, {"date": "2021-03-10", "close": 41.88, "volume": 1050929.0}, {"date": "2021-03-11", "close": 44.12, "volume": 1425649.0}, {"date": "2021-03-12", "close": 45.01, "volume": 834614.0}, {"date": "2021-03-15", "close": 45.66, "volume": 808331.0}, {"date": "2021-03-16", "close": 46.74, "volume": 696291.0}, {"date": "2021-03-17", "close": 47.52, "volume": 1107543.0}, {"date": "2021-03-18", "close": 44.0, "volume": 1218753.0}, {"date": "2021-03-19", "close": 44.47, "volume": 1841104.0}, {"date": "2021-03-22", "close": 44.73, "volume": 765731.0}, {"date": "2021-03-23", "close": 43.21, "volume": 903849.0}, {"date": "2021-03-24", "close": 41.55, "volume": 706266.0}, {"date": "2021-03-25", "close": 42.44, "volume": 1220281.0}, {"date": "2021-03-26", "close": 44.54, "volume": 1196920.0}, {"date": "2021-03-29", "close": 42.64, "volume": 1385021.0}, {"date": "2021-03-30", "close": 42.98, "volume": 713797.0}, {"date": "2021-03-31", "close": 45.02, "volume": 1847662.0}, {"date": "2021-04-01", "close": 48.68, "volume": 1678668.0}, {"date": "2021-04-05", "close": 50.12, "volume": 1842756.0}, {"date": "2021-04-06", "close": 49.22, "volume": 599418.0}, {"date": "2021-04-07", "close": 49.19, "volume": 653047.0}, {"date": "2021-04-08", "close": 50.12, "volume": 730018.0}, {"date": "2021-04-09", "close": 50.18, "volume": 684717.0}, {"date": "2021-04-12", "close": 50.22, "volume": 740117.0}, {"date": "2021-04-13", "close": 49.93, "volume": 873805.0}, {"date": "2021-04-14", "close": 49.47, "volume": 909029.0}, {"date": "2021-04-15", "close": 51.15, "volume": 872795.0}, {"date": "2021-04-16", "close": 57.92, "volume": 11076730.0}, {"date": "2021-04-19", "close": 55.89, "volume": 25551470.0}, {"date": "2021-04-20", "close": 53.17, "volume": 2973123.0}, {"date": "2021-04-21", "close": 54.81, "volume": 1466446.0}, {"date": "2021-04-22", "close": 53.13, "volume": 1447443.0}, {"date": "2021-04-23", "close": 54.82, "volume": 1319691.0}, {"date": "2021-04-26", "close": 54.87, "volume": 1550357.0}, {"date": "2021-04-27", "close": 54.04, "volume": 1076829.0}, {"date": "2021-04-28", "close": 53.1, "volume": 859430.0}, {"date": "2021-04-29", "close": 52.04, "volume": 1026717.0}, {"date": "2021-04-30", "close": 50.31, "volume": 1216706.0}, {"date": "2021-05-03", "close": 49.09, "volume": 1537931.0}, {"date": "2021-05-04", "close": 47.81, "volume": 2456991.0}, {"date": "2021-05-05", "close": 48.56, "volume": 1567598.0}, {"date": "2021-05-06", "close": 49.52, "volume": 1516751.0}, {"date": "2021-05-07", "close": 50.55, "volume": 1523876.0}, {"date": "2021-05-10", "close": 46.69, "volume": 2133853.0}, {"date": "2021-05-11", "close": 46.68, "volume": 1657625.0}, {"date": "2021-05-12", "close": 44.37, "volume": 1992057.0}, {"date": "2021-05-13", "close": 43.96, "volume": 1879024.0}, {"date": "2021-05-14", "close": 46.37, "volume": 1743266.0}, {"date": "2021-05-17", "close": 47.27, "volume": 1874811.0}, {"date": "2021-05-18", "close": 47.19, "volume": 1144008.0}, {"date": "2021-05-19", "close": 48.7, "volume": 925982.0}, {"date": "2021-05-20", "close": 50.29, "volume": 1031786.0}, {"date": "2021-05-21", "close": 49.3, "volume": 725420.0}, {"date": "2021-05-24", "close": 51.41, "volume": 881851.0}, {"date": "2021-05-25", "close": 51.65, "volume": 1018998.0}, {"date": "2021-05-26", "close": 52.7, "volume": 837109.0}, {"date": "2021-05-27", "close": 52.72, "volume": 732521.0}, {"date": "2021-05-28", "close": 53.07, "volume": 626073.0}, {"date": "2021-06-01", "close": 52.29, "volume": 813580.0}, {"date": "2021-06-02", "close": 52.38, "volume": 860436.0}, {"date": "2021-06-03", "close": 51.02, "volume": 1427314.0}, {"date": "2021-06-04", "close": 53.15, "volume": 935594.0}, {"date": "2021-06-07", "close": 50.8, "volume": 1677310.0}, {"date": "2021-06-08", "close": 51.0, "volume": 1251573.0}, {"date": "2021-06-09", "close": 49.97, "volume": 975339.0}, {"date": "2021-06-10", "close": 50.88, "volume": 690305.0}, {"date": "2021-06-11", "close": 51.41, "volume": 1266862.0}, {"date": "2021-06-14", "close": 53.17, "volume": 652036.0}, {"date": "2021-06-15", "close": 52.35, "volume": 810138.0}, {"date": "2021-06-16", "close": 51.24, "volume": 725103.0}, {"date": "2021-06-17", "close": 51.52, "volume": 725868.0}, {"date": "2021-06-18", "close": 50.75, "volume": 3142809.0}, {"date": "2021-06-21", "close": 51.75, "volume": 902230.0}, {"date": "2021-06-22", "close": 52.22, "volume": 669732.0}, {"date": "2021-06-23", "close": 53.02, "volume": 809563.0}, {"date": "2021-06-24", "close": 55.43, "volume": 1336669.0}, {"date": "2021-06-25", "close": 55.87, "volume": 2093002.0}, {"date": "2021-06-28", "close": 57.2, "volume": 1073427.0}, {"date": "2021-06-29", "close": 57.28, "volume": 1009463.0}, {"date": "2021-06-30", "close": 56.18, "volume": 1304006.0}, {"date": "2021-07-01", "close": 55.3, "volume": 788358.0}, {"date": "2021-07-02", "close": 54.89, "volume": 453338.0}, {"date": "2021-07-06", "close": 54.74, "volume": 1337476.0}, {"date": "2021-07-07", "close": 53.32, "volume": 694607.0}, {"date": "2021-07-08", "close": 52.83, "volume": 665764.0}, {"date": "2021-07-09", "close": 53.99, "volume": 504742.0}, {"date": "2021-07-12", "close": 54.1, "volume": 562254.0}, {"date": "2021-07-13", "close": 53.07, "volume": 412505.0}, {"date": "2021-07-14", "close": 52.72, "volume": 727895.0}, {"date": "2021-07-15", "close": 51.57, "volume": 861425.0}, {"date": "2021-07-16", "close": 50.25, "volume": 981298.0}, {"date": "2021-07-19", "close": 50.44, "volume": 721234.0}, {"date": "2021-07-20", "close": 51.86, "volume": 1077659.0}, {"date": "2021-07-21", "close": 54.42, "volume": 1069824.0}, {"date": "2021-07-22", "close": 53.27, "volume": 516716.0}, {"date": "2021-07-23", "close": 54.03, "volume": 602938.0}, {"date": "2021-07-26", "close": 53.36, "volume": 437654.0}, {"date": "2021-07-27", "close": 52.46, "volume": 824863.0}, {"date": "2021-07-28", "close": 54.01, "volume": 570770.0}, {"date": "2021-07-29", "close": 55.17, "volume": 719013.0}, {"date": "2021-07-30", "close": 56.75, "volume": 864988.0}, {"date": "2021-08-02", "close": 57.09, "volume": 939108.0}, {"date": "2021-08-03", "close": 58.12, "volume": 1221946.0}, {"date": "2021-08-04", "close": 58.03, "volume": 969716.0}, {"date": "2021-08-05", "close": 59.9, "volume": 864075.0}, {"date": "2021-08-06", "close": 61.52, "volume": 1117514.0}, {"date": "2021-08-09", "close": 60.37, "volume": 490509.0}, {"date": "2021-08-10", "close": 60.4, "volume": 932499.0}, {"date": "2021-08-11", "close": 60.18, "volume": 560285.0}, {"date": "2021-08-12", "close": 59.39, "volume": 520611.0}, {"date": "2021-08-13", "close": 58.91, "volume": 420921.0}, {"date": "2021-08-16", "close": 58.33, "volume": 435048.0}, {"date": "2021-08-17", "close": 56.77, "volume": 745326.0}, {"date": "2021-08-18", "close": 56.15, "volume": 790249.0}, {"date": "2021-08-19", "close": 56.62, "volume": 1160964.0}, {"date": "2021-08-20", "close": 56.97, "volume": 894939.0}, {"date": "2021-08-23", "close": 58.27, "volume": 1309410.0}, {"date": "2021-08-24", "close": 58.16, "volume": 1052161.0}, {"date": "2021-08-25", "close": 57.84, "volume": 559675.0}, {"date": "2021-08-26", "close": 58.86, "volume": 839924.0}, {"date": "2021-08-27", "close": 61.18, "volume": 1096893.0}, {"date": "2021-08-30", "close": 62.76, "volume": 690426.0}, {"date": "2021-08-31", "close": 62.12, "volume": 711075.0}, {"date": "2021-09-01", "close": 61.87, "volume": 498643.0}, {"date": "2021-09-02", "close": 62.82, "volume": 854824.0}, {"date": "2021-09-03", "close": 63.07, "volume": 500729.0}, {"date": "2021-09-07", "close": 63.67, "volume": 795206.0}, {"date": "2021-09-08", "close": 62.76, "volume": 646797.0}, {"date": "2021-09-09", "close": 62.03, "volume": 599278.0}, {"date": "2021-09-10", "close": 62.78, "volume": 584642.0}, {"date": "2021-09-13", "close": 64.13, "volume": 903547.0}, {"date": "2021-09-14", "close": 65.2, "volume": 693833.0}, {"date": "2021-09-15", "close": 65.68, "volume": 685543.0}, {"date": "2021-09-16", "close": 66.91, "volume": 767163.0}, {"date": "2021-09-17", "close": 65.59, "volume": 4183945.0}, {"date": "2021-09-20", "close": 64.09, "volume": 970040.0}, {"date": "2021-09-21", "close": 64.89, "volume": 458815.0}, {"date": "2021-09-22", "close": 67.72, "volume": 860503.0}, {"date": "2021-09-23", "close": 68.03, "volume": 1063239.0}, {"date": "2021-09-24", "close": 68.1, "volume": 547869.0}, {"date": "2021-09-27", "close": 67.68, "volume": 502886.0}, {"date": "2021-09-28", "close": 64.46, "volume": 1087352.0}, {"date": "2021-09-29", "close": 64.0, "volume": 633156.0}, {"date": "2021-09-30", "close": 64.65, "volume": 1168891.0}, {"date": "2021-10-01", "close": 65.74, "volume": 882871.0}, {"date": "2021-10-04", "close": 63.52, "volume": 1036802.0}, {"date": "2021-10-05", "close": 64.46, "volume": 798443.0}, {"date": "2021-10-06", "close": 64.05, "volume": 715313.0}, {"date": "2021-10-07", "close": 66.01, "volume": 876095.0}, {"date": "2021-10-08", "close": 64.79, "volume": 466667.0}, {"date": "2021-10-11", "close": 63.43, "volume": 417218.0}, {"date": "2021-10-12", "close": 62.93, "volume": 666276.0}, {"date": "2021-10-13", "close": 63.31, "volume": 559044.0}, {"date": "2021-10-14", "close": 66.11, "volume": 945937.0}, {"date": "2021-10-15", "close": 66.09, "volume": 632532.0}, {"date": "2021-10-18", "close": 67.51, "volume": 542195.0}, {"date": "2021-10-19", "close": 67.82, "volume": 454364.0}, {"date": "2021-10-20", "close": 67.84, "volume": 434276.0}, {"date": "2021-10-21", "close": 69.43, "volume": 537842.0}, {"date": "2021-10-22", "close": 68.58, "volume": 570520.0}, {"date": "2021-10-25", "close": 68.74, "volume": 658753.0}, {"date": "2021-10-26", "close": 68.47, "volume": 652870.0}, {"date": "2021-10-27", "close": 67.97, "volume": 575056.0}, {"date": "2021-10-28", "close": 69.39, "volume": 915975.0}, {"date": "2021-10-29", "close": 69.44, "volume": 871721.0}, {"date": "2021-11-01", "close": 72.23, "volume": 1328903.0}, {"date": "2021-11-02", "close": 73.45, "volume": 1305287.0}, {"date": "2021-11-03", "close": 77.71, "volume": 1670837.0}, {"date": "2021-11-04", "close": 82.04, "volume": 2118812.0}, {"date": "2021-11-05", "close": 82.02, "volume": 1077967.0}, {"date": "2021-11-08", "close": 83.68, "volume": 1177074.0}, {"date": "2021-11-09", "close": 81.14, "volume": 1180865.0}, {"date": "2021-11-10", "close": 80.26, "volume": 1383186.0}, {"date": "2021-11-11", "close": 82.5, "volume": 603925.0}, {"date": "2021-11-12", "close": 82.46, "volume": 395773.0}, {"date": "2021-11-15", "close": 83.14, "volume": 675158.0}, {"date": "2021-11-16", "close": 84.99, "volume": 1058429.0}, {"date": "2021-11-17", "close": 82.66, "volume": 1026556.0}, {"date": "2021-11-18", "close": 84.73, "volume": 667488.0}, {"date": "2021-11-19", "close": 83.95, "volume": 718261.0}, {"date": "2021-11-22", "close": 80.8, "volume": 1014913.0}, {"date": "2021-11-23", "close": 79.35, "volume": 1066984.0}, {"date": "2021-11-24", "close": 79.48, "volume": 1001043.0}, {"date": "2021-11-26", "close": 75.34, "volume": 866743.0}, {"date": "2021-11-29", "close": 78.71, "volume": 1417537.0}, {"date": "2021-11-30", "close": 75.93, "volume": 1405616.0}, {"date": "2021-12-01", "close": 74.53, "volume": 1216124.0}, {"date": "2021-12-02", "close": 75.45, "volume": 1327428.0}, {"date": "2021-12-03", "close": 74.25, "volume": 1196284.0}, {"date": "2021-12-06", "close": 75.09, "volume": 1418212.0}, {"date": "2021-12-07", "close": 79.42, "volume": 1209121.0}, {"date": "2021-12-08", "close": 79.66, "volume": 595072.0}, {"date": "2021-12-09", "close": 77.18, "volume": 1033526.0}, {"date": "2021-12-10", "close": 77.21, "volume": 704425.0}, {"date": "2021-12-13", "close": 75.13, "volume": 707740.0}, {"date": "2021-12-14", "close": 75.02, "volume": 887641.0}, {"date": "2021-12-15", "close": 77.2, "volume": 1232250.0}, {"date": "2021-12-16", "close": 70.73, "volume": 1498548.0}, {"date": "2021-12-17", "close": 72.11, "volume": 1731393.0}, {"date": "2021-12-20", "close": 70.36, "volume": 1042897.0}, {"date": "2021-12-21", "close": 74.0, "volume": 817387.0}, {"date": "2021-12-22", "close": 74.73, "volume": 569971.0}, {"date": "2021-12-23", "close": 75.67, "volume": 392016.0}, {"date": "2021-12-27", "close": 79.54, "volume": 771747.0}, {"date": "2021-12-28", "close": 78.13, "volume": 648822.0}, {"date": "2021-12-29", "close": 77.9, "volume": 473731.0}, {"date": "2021-12-30", "close": 76.68, "volume": 535375.0}, {"date": "2021-12-31", "close": 77.06, "volume": 557276.0}, {"date": "2022-01-03", "close": 78.55, "volume": 927023.0}, {"date": "2022-01-04", "close": 74.23, "volume": 987996.0}, {"date": "2022-01-05", "close": 69.05, "volume": 1162095.0}, {"date": "2022-01-06", "close": 70.97, "volume": 911673.0}, {"date": "2022-01-07", "close": 68.81, "volume": 1099925.0}, {"date": "2022-01-10", "close": 68.52, "volume": 1132601.0}, {"date": "2022-01-11", "close": 68.01, "volume": 1521049.0}, {"date": "2022-01-12", "close": 66.86, "volume": 1415764.0}, {"date": "2022-01-13", "close": 63.64, "volume": 1226325.0}, {"date": "2022-01-14", "close": 64.14, "volume": 957834.0}, {"date": "2022-01-18", "close": 60.59, "volume": 1299511.0}, {"date": "2022-01-19", "close": 58.91, "volume": 1039465.0}, {"date": "2022-01-20", "close": 56.08, "volume": 934764.0}, {"date": "2022-01-21", "close": 53.91, "volume": 1601891.0}, {"date": "2022-01-24", "close": 54.34, "volume": 2620565.0}, {"date": "2022-01-25", "close": 52.05, "volume": 1515404.0}, {"date": "2022-01-26", "close": 51.73, "volume": 1629137.0}, {"date": "2022-01-27", "close": 48.86, "volume": 1857478.0}, {"date": "2022-01-28", "close": 50.37, "volume": 1603183.0}, {"date": "2022-01-31", "close": 55.22, "volume": 2074031.0}, {"date": "2022-02-01", "close": 56.71, "volume": 1625687.0}, {"date": "2022-02-02", "close": 57.53, "volume": 1295087.0}, {"date": "2022-02-03", "close": 54.35, "volume": 1711143.0}, {"date": "2022-02-04", "close": 56.56, "volume": 1577964.0}, {"date": "2022-02-07", "close": 56.33, "volume": 1224173.0}, {"date": "2022-02-08", "close": 57.87, "volume": 1177542.0}, {"date": "2022-02-09", "close": 61.06, "volume": 1010916.0}, {"date": "2022-02-10", "close": 58.91, "volume": 1114836.0}, {"date": "2022-02-11", "close": 56.48, "volume": 1271300.0}, {"date": "2022-02-14", "close": 55.56, "volume": 1336529.0}, {"date": "2022-02-15", "close": 60.71, "volume": 1744503.0}, {"date": "2022-02-16", "close": 64.91, "volume": 2146738.0}, {"date": "2022-02-17", "close": 61.7, "volume": 1396023.0}, {"date": "2022-02-18", "close": 60.7, "volume": 1189894.0}, {"date": "2022-02-22", "close": 59.34, "volume": 1034968.0}, {"date": "2022-02-23", "close": 57.54, "volume": 1029599.0}, {"date": "2022-02-24", "close": 60.84, "volume": 1600483.0}, {"date": "2022-02-25", "close": 62.82, "volume": 1506350.0}, {"date": "2022-02-28", "close": 62.62, "volume": 1313364.0}, {"date": "2022-03-01", "close": 60.12, "volume": 1454442.0}, {"date": "2022-03-02", "close": 62.84, "volume": 1036118.0}, {"date": "2022-03-03", "close": 60.2, "volume": 1102474.0}, {"date": "2022-03-04", "close": 57.16, "volume": 1177335.0}, {"date": "2022-03-07", "close": 51.94, "volume": 1716306.0}, {"date": "2022-03-08", "close": 54.22, "volume": 1645145.0}, {"date": "2022-03-09", "close": 57.67, "volume": 954889.0}, {"date": "2022-03-10", "close": 56.09, "volume": 705907.0}, {"date": "2022-03-11", "close": 53.86, "volume": 680716.0}, {"date": "2022-03-14", "close": 51.01, "volume": 1164613.0}, {"date": "2022-03-15", "close": 55.38, "volume": 1203045.0}, {"date": "2022-03-16", "close": 58.57, "volume": 1429219.0}, {"date": "2022-03-17", "close": 60.19, "volume": 972429.0}, {"date": "2022-03-18", "close": 62.05, "volume": 1702889.0}, {"date": "2022-03-21", "close": 61.35, "volume": 722397.0}, {"date": "2022-03-22", "close": 61.72, "volume": 709553.0}, {"date": "2022-03-23", "close": 60.51, "volume": 961784.0}, {"date": "2022-03-24", "close": 63.86, "volume": 1192712.0}, {"date": "2022-03-25", "close": 62.32, "volume": 825657.0}, {"date": "2022-03-28", "close": 63.48, "volume": 588898.0}, {"date": "2022-03-29", "close": 65.57, "volume": 938144.0}, {"date": "2022-03-30", "close": 62.35, "volume": 1013583.0}, {"date": "2022-03-31", "close": 60.95, "volume": 1016403.0}, {"date": "2022-04-01", "close": 59.06, "volume": 1263190.0}, {"date": "2022-04-04", "close": 59.84, "volume": 1140057.0}, {"date": "2022-04-05", "close": 54.61, "volume": 1607257.0}, {"date": "2022-04-06", "close": 51.71, "volume": 2151551.0}, {"date": "2022-04-07", "close": 52.38, "volume": 1554436.0}, {"date": "2022-04-08", "close": 50.88, "volume": 1820956.0}, {"date": "2022-04-11", "close": 49.17, "volume": 1662255.0}, {"date": "2022-04-12", "close": 49.38, "volume": 1670658.0}, {"date": "2022-04-13", "close": 51.11, "volume": 1085954.0}, {"date": "2022-04-14", "close": 49.38, "volume": 1357739.0}, {"date": "2022-04-18", "close": 50.55, "volume": 1463246.0}, {"date": "2022-04-19", "close": 51.42, "volume": 1204390.0}, {"date": "2022-04-20", "close": 50.69, "volume": 1205398.0}, {"date": "2022-04-21", "close": 48.89, "volume": 1132178.0}, {"date": "2022-04-22", "close": 47.29, "volume": 1550983.0}, {"date": "2022-04-25", "close": 48.91, "volume": 1592276.0}, {"date": "2022-04-26", "close": 47.25, "volume": 1681621.0}, {"date": "2022-04-27", "close": 47.02, "volume": 1663492.0}, {"date": "2022-04-28", "close": 49.65, "volume": 2117792.0}, {"date": "2022-04-29", "close": 48.04, "volume": 1854993.0}, {"date": "2022-05-02", "close": 49.63, "volume": 1547923.0}, {"date": "2022-05-03", "close": 50.25, "volume": 1977067.0}, {"date": "2022-05-04", "close": 53.12, "volume": 2695839.0}, {"date": "2022-05-05", "close": 48.6, "volume": 2141316.0}, {"date": "2022-05-06", "close": 47.85, "volume": 2553339.0}, {"date": "2022-05-09", "close": 44.63, "volume": 3295652.0}, {"date": "2022-05-10", "close": 46.29, "volume": 2430327.0}, {"date": "2022-05-11", "close": 44.65, "volume": 2078190.0}, {"date": "2022-05-12", "close": 46.57, "volume": 2505911.0}, {"date": "2022-05-13", "close": 49.38, "volume": 2266746.0}, {"date": "2022-05-16", "close": 47.76, "volume": 1193584.0}, {"date": "2022-05-17", "close": 50.98, "volume": 2234841.0}, {"date": "2022-05-18", "close": 48.95, "volume": 1714428.0}, {"date": "2022-05-19", "close": 49.31, "volume": 1399324.0}, {"date": "2022-05-20", "close": 49.92, "volume": 1487170.0}, {"date": "2022-05-23", "close": 48.82, "volume": 1156425.0}, {"date": "2022-05-24", "close": 47.54, "volume": 1690207.0}, {"date": "2022-05-25", "close": 48.32, "volume": 1330535.0}, {"date": "2022-05-26", "close": 50.1, "volume": 1347736.0}, {"date": "2022-05-27", "close": 52.38, "volume": 1494865.0}, {"date": "2022-05-31", "close": 52.02, "volume": 1282502.0}, {"date": "2022-06-01", "close": 51.69, "volume": 1209362.0}, {"date": "2022-06-02", "close": 54.31, "volume": 1199944.0}, {"date": "2022-06-03", "close": 52.46, "volume": 1041539.0}, {"date": "2022-06-06", "close": 52.67, "volume": 1055787.0}, {"date": "2022-06-07", "close": 54.36, "volume": 1119298.0}, {"date": "2022-06-08", "close": 51.5, "volume": 1415772.0}, {"date": "2022-06-09", "close": 49.88, "volume": 1334783.0}, {"date": "2022-06-10", "close": 48.64, "volume": 1273904.0}, {"date": "2022-06-13", "close": 45.37, "volume": 1777642.0}, {"date": "2022-06-14", "close": 47.76, "volume": 1734716.0}, {"date": "2022-06-15", "close": 48.63, "volume": 1677850.0}, {"date": "2022-06-16", "close": 44.72, "volume": 2016128.0}, {"date": "2022-06-17", "close": 45.79, "volume": 3061542.0}, {"date": "2022-06-21", "close": 48.3, "volume": 1959740.0}, {"date": "2022-06-22", "close": 47.78, "volume": 1493152.0}, {"date": "2022-06-23", "close": 48.35, "volume": 1522681.0}, {"date": "2022-06-24", "close": 52.01, "volume": 17054360.0}, {"date": "2022-06-27", "close": 52.22, "volume": 2170809.0}, {"date": "2022-06-28", "close": 49.32, "volume": 1858850.0}, {"date": "2022-06-29", "close": 49.23, "volume": 1423489.0}, {"date": "2022-06-30", "close": 48.5, "volume": 2168449.0}, {"date": "2022-07-01", "close": 45.28, "volume": 2361826.0}, {"date": "2022-07-05", "close": 45.53, "volume": 2486380.0}, {"date": "2022-07-06", "close": 45.95, "volume": 1325684.0}, {"date": "2022-07-07", "close": 49.0, "volume": 1475955.0}, {"date": "2022-07-08", "close": 49.01, "volume": 977270.0}, {"date": "2022-07-11", "close": 47.85, "volume": 1529214.0}, {"date": "2022-07-12", "close": 47.55, "volume": 1010107.0}, {"date": "2022-07-13", "close": 48.92, "volume": 1158833.0}, {"date": "2022-07-14", "close": 50.77, "volume": 1077786.0}, {"date": "2022-07-15", "close": 52.68, "volume": 1264342.0}, {"date": "2022-07-18", "close": 52.46, "volume": 1535437.0}, {"date": "2022-07-19", "close": 56.13, "volume": 1595645.0}, {"date": "2022-07-20", "close": 58.05, "volume": 1849264.0}, {"date": "2022-07-21", "close": 59.31, "volume": 1501971.0}, {"date": "2022-07-22", "close": 57.23, "volume": 1438863.0}, {"date": "2022-07-25", "close": 56.82, "volume": 878453.0}, {"date": "2022-07-26", "close": 56.02, "volume": 992049.0}, {"date": "2022-07-27", "close": 59.14, "volume": 1290142.0}, {"date": "2022-07-28", "close": 60.14, "volume": 1066429.0}, {"date": "2022-07-29", "close": 61.5, "volume": 897559.0}, {"date": "2022-08-01", "close": 62.02, "volume": 1530143.0}, {"date": "2022-08-02", "close": 63.59, "volume": 1727642.0}, {"date": "2022-08-03", "close": 65.07, "volume": 1669798.0}, {"date": "2022-08-04", "close": 64.55, "volume": 1460898.0}, {"date": "2022-08-05", "close": 64.52, "volume": 1058261.0}, {"date": "2022-08-08", "close": 63.98, "volume": 1210690.0}, {"date": "2022-08-09", "close": 61.37, "volume": 1866339.0}, {"date": "2022-08-10", "close": 64.37, "volume": 1515355.0}, {"date": "2022-08-11", "close": 61.7, "volume": 1258502.0}, {"date": "2022-08-12", "close": 63.51, "volume": 1238278.0}, {"date": "2022-08-15", "close": 64.03, "volume": 705467.0}, {"date": "2022-08-16", "close": 62.99, "volume": 770572.0}, {"date": "2022-08-17", "close": 61.52, "volume": 1175273.0}, {"date": "2022-08-18", "close": 62.21, "volume": 1049587.0}, {"date": "2022-08-19", "close": 61.05, "volume": 1327572.0}, {"date": "2022-08-22", "close": 58.91, "volume": 1043186.0}, {"date": "2022-08-23", "close": 59.61, "volume": 709824.0}, {"date": "2022-08-24", "close": 59.36, "volume": 685534.0}, {"date": "2022-08-25", "close": 60.98, "volume": 1122598.0}, {"date": "2022-08-26", "close": 57.27, "volume": 1425199.0}, {"date": "2022-08-29", "close": 56.02, "volume": 1329684.0}, {"date": "2022-08-30", "close": 54.9, "volume": 1405975.0}, {"date": "2022-08-31", "close": 53.9, "volume": 1441132.0}, {"date": "2022-09-01", "close": 52.17, "volume": 1510559.0}, {"date": "2022-09-02", "close": 52.25, "volume": 1115264.0}, {"date": "2022-09-06", "close": 51.3, "volume": 1095505.0}, {"date": "2022-09-07", "close": 51.83, "volume": 1200879.0}, {"date": "2022-09-08", "close": 53.05, "volume": 1178896.0}, {"date": "2022-09-09", "close": 55.28, "volume": 1378923.0}, {"date": "2022-09-12", "close": 54.51, "volume": 1071979.0}, {"date": "2022-09-13", "close": 51.7, "volume": 1639592.0}, {"date": "2022-09-14", "close": 52.38, "volume": 1086088.0}, {"date": "2022-09-15", "close": 50.78, "volume": 1129860.0}, {"date": "2022-09-16", "close": 51.69, "volume": 2386785.0}, {"date": "2022-09-19", "close": 51.9, "volume": 1695014.0}, {"date": "2022-09-20", "close": 51.16, "volume": 1281404.0}, {"date": "2022-09-21", "close": 51.41, "volume": 1659891.0}, {"date": "2022-09-22", "close": 49.35, "volume": 1647715.0}, {"date": "2022-09-23", "close": 48.59, "volume": 1415904.0}, {"date": "2022-09-26", "close": 47.93, "volume": 1575300.0}, {"date": "2022-09-27", "close": 49.01, "volume": 1280753.0}, {"date": "2022-09-28", "close": 51.19, "volume": 1693419.0}, {"date": "2022-09-29", "close": 50.21, "volume": 1403387.0}, {"date": "2022-09-30", "close": 49.21, "volume": 1876301.0}, {"date": "2022-10-03", "close": 50.97, "volume": 1219294.0}, {"date": "2022-10-04", "close": 53.87, "volume": 1410407.0}, {"date": "2022-10-05", "close": 55.0, "volume": 1397899.0}, {"date": "2022-10-06", "close": 55.33, "volume": 1091786.0}, {"date": "2022-10-07", "close": 51.32, "volume": 1748282.0}, {"date": "2022-10-10", "close": 49.29, "volume": 1450577.0}, {"date": "2022-10-11", "close": 48.13, "volume": 1911647.0}, {"date": "2022-10-12", "close": 47.41, "volume": 1142537.0}, {"date": "2022-10-13", "close": 48.34, "volume": 1408000.0}, {"date": "2022-10-14", "close": 45.35, "volume": 1301103.0}, {"date": "2022-10-17", "close": 47.41, "volume": 1238284.0}, {"date": "2022-10-18", "close": 47.64, "volume": 1006841.0}, {"date": "2022-10-19", "close": 47.44, "volume": 630025.0}, {"date": "2022-10-20", "close": 47.69, "volume": 1063635.0}, {"date": "2022-10-21", "close": 49.51, "volume": 978493.0}, {"date": "2022-10-24", "close": 49.51, "volume": 1094916.0}, {"date": "2022-10-25", "close": 51.53, "volume": 977235.0}, {"date": "2022-10-26", "close": 50.49, "volume": 866566.0}, {"date": "2022-10-27", "close": 50.03, "volume": 1181737.0}, {"date": "2022-10-28", "close": 51.13, "volume": 1923644.0}, {"date": "2022-10-31", "close": 48.51, "volume": 2541773.0}, {"date": "2022-11-01", "close": 52.58, "volume": 3925545.0}, {"date": "2022-11-02", "close": 50.24, "volume": 2111009.0}, {"date": "2022-11-03", "close": 50.4, "volume": 1222247.0}, {"date": "2022-11-04", "close": 52.41, "volume": 1890125.0}, {"date": "2022-11-07", "close": 53.23, "volume": 1107258.0}, {"date": "2022-11-08", "close": 54.87, "volume": 1440463.0}, {"date": "2022-11-09", "close": 54.74, "volume": 1995933.0}, {"date": "2022-11-10", "close": 62.24, "volume": 3059392.0}, {"date": "2022-11-11", "close": 64.67, "volume": 3231746.0}, {"date": "2022-11-14", "close": 64.63, "volume": 2103809.0}, {"date": "2022-11-15", "close": 69.86, "volume": 2530825.0}, {"date": "2022-11-16", "close": 65.93, "volume": 3799914.0}, {"date": "2022-11-17", "close": 66.55, "volume": 5350001.0}, {"date": "2022-11-18", "close": 67.15, "volume": 1652747.0}, {"date": "2022-11-21", "close": 66.97, "volume": 1207021.0}, {"date": "2022-11-22", "close": 69.48, "volume": 1083564.0}, {"date": "2022-11-23", "close": 70.24, "volume": 668099.0}, {"date": "2022-11-25", "close": 68.99, "volume": 506414.0}, {"date": "2022-11-28", "close": 67.53, "volume": 1647816.0}, {"date": "2022-11-29", "close": 67.82, "volume": 1068832.0}, {"date": "2022-11-30", "close": 72.83, "volume": 2151927.0}, {"date": "2022-12-01", "close": 71.07, "volume": 1628303.0}, {"date": "2022-12-02", "close": 71.18, "volume": 973786.0}, {"date": "2022-12-05", "close": 70.31, "volume": 1296471.0}, {"date": "2022-12-06", "close": 68.87, "volume": 1092226.0}, {"date": "2022-12-07", "close": 69.45, "volume": 727293.0}, {"date": "2022-12-08", "close": 71.74, "volume": 1199839.0}, {"date": "2022-12-09", "close": 70.24, "volume": 787973.0}, {"date": "2022-12-12", "close": 71.97, "volume": 1060713.0}, {"date": "2022-12-13", "close": 74.14, "volume": 1448221.0}, {"date": "2022-12-14", "close": 73.1, "volume": 1293813.0}, {"date": "2022-12-15", "close": 70.23, "volume": 1476035.0}, {"date": "2022-12-16", "close": 69.71, "volume": 1637172.0}, {"date": "2022-12-19", "close": 67.0, "volume": 1599643.0}, {"date": "2022-12-20", "close": 66.49, "volume": 890935.0}, {"date": "2022-12-21", "close": 68.79, "volume": 1401764.0}, {"date": "2022-12-22", "close": 66.12, "volume": 1509278.0}, {"date": "2022-12-23", "close": 66.31, "volume": 932848.0}, {"date": "2022-12-27", "close": 63.94, "volume": 920143.0}, {"date": "2022-12-28", "close": 62.5, "volume": 783023.0}, {"date": "2022-12-29", "close": 64.29, "volume": 1345277.0}, {"date": "2022-12-30", "close": 64.88, "volume": 893976.0}, {"date": "2023-01-03", "close": 64.11, "volume": 1032964.0}, {"date": "2023-01-04", "close": 65.47, "volume": 1233157.0}, {"date": "2023-01-05", "close": 64.59, "volume": 1301497.0}, {"date": "2023-01-06", "close": 66.53, "volume": 1177147.0}, {"date": "2023-01-09", "close": 68.65, "volume": 1068053.0}, {"date": "2023-01-10", "close": 70.14, "volume": 1274782.0}, {"date": "2023-01-11", "close": 72.08, "volume": 1144498.0}, {"date": "2023-01-12", "close": 72.08, "volume": 1217126.0}, {"date": "2023-01-13", "close": 72.62, "volume": 1189137.0}, {"date": "2023-01-17", "close": 73.09, "volume": 828597.0}, {"date": "2023-01-18", "close": 73.31, "volume": 1378485.0}, {"date": "2023-01-19", "close": 70.21, "volume": 1726543.0}, {"date": "2023-01-20", "close": 72.48, "volume": 1049441.0}, {"date": "2023-01-23", "close": 75.22, "volume": 1272410.0}, {"date": "2023-01-24", "close": 75.21, "volume": 876444.0}, {"date": "2023-01-25", "close": 75.88, "volume": 875538.0}, {"date": "2023-01-26", "close": 76.95, "volume": 886686.0}, {"date": "2023-01-27", "close": 75.59, "volume": 957397.0}, {"date": "2023-01-30", "close": 73.83, "volume": 899710.0}, {"date": "2023-01-31", "close": 75.79, "volume": 1299725.0}, {"date": "2023-02-01", "close": 80.74, "volume": 2274493.0}, {"date": "2023-02-02", "close": 81.96, "volume": 4851391.0}, {"date": "2023-02-03", "close": 79.53, "volume": 2942808.0}, {"date": "2023-02-06", "close": 78.38, "volume": 1526100.0}, {"date": "2023-02-07", "close": 82.11, "volume": 1330128.0}, {"date": "2023-02-08", "close": 81.41, "volume": 984541.0}, {"date": "2023-02-09", "close": 82.59, "volume": 2043598.0}, {"date": "2023-02-10", "close": 81.06, "volume": 1403317.0}, {"date": "2023-02-13", "close": 82.7, "volume": 2123105.0}, {"date": "2023-02-14", "close": 89.27, "volume": 3694107.0}, {"date": "2023-02-15", "close": 92.43, "volume": 2299841.0}, {"date": "2023-02-16", "close": 89.65, "volume": 2174339.0}, {"date": "2023-02-17", "close": 87.1, "volume": 2358140.0}, {"date": "2023-02-21", "close": 82.63, "volume": 2657133.0}, {"date": "2023-02-22", "close": 82.39, "volume": 1867381.0}, {"date": "2023-02-23", "close": 84.86, "volume": 2132740.0}, {"date": "2023-02-24", "close": 82.6, "volume": 1458089.0}, {"date": "2023-02-27", "close": 83.65, "volume": 853921.0}, {"date": "2023-02-28", "close": 84.96, "volume": 1741407.0}, {"date": "2023-03-01", "close": 85.57, "volume": 860618.0}, {"date": "2023-03-02", "close": 86.69, "volume": 1166007.0}, {"date": "2023-03-03", "close": 88.61, "volume": 1329212.0}, {"date": "2023-03-06", "close": 88.48, "volume": 1313175.0}, {"date": "2023-03-07", "close": 88.01, "volume": 997518.0}, {"date": "2023-03-08", "close": 91.17, "volume": 1091986.0}, {"date": "2023-03-09", "close": 89.03, "volume": 1876307.0}, {"date": "2023-03-10", "close": 86.57, "volume": 1124706.0}, {"date": "2023-03-13", "close": 88.06, "volume": 1942228.0}, {"date": "2023-03-14", "close": 92.48, "volume": 2824455.0}, {"date": "2023-03-15", "close": 89.39, "volume": 2048943.0}, {"date": "2023-03-16", "close": 92.74, "volume": 2332286.0}, {"date": "2023-03-17", "close": 89.46, "volume": 2229141.0}, {"date": "2023-03-20", "close": 92.07, "volume": 1404979.0}, {"date": "2023-03-21", "close": 93.035, "volume": 1909643.0}, {"date": "2023-03-22", "close": 91.61, "volume": 1678686.0}, {"date": "2023-03-23", "close": 94.09, "volume": 1886693.0}, {"date": "2023-03-24", "close": 90.78, "volume": 1855655.0}, {"date": "2023-03-27", "close": 90.44, "volume": 1511423.0}, {"date": "2023-03-28", "close": 89.67, "volume": 1452850.0}, {"date": "2023-03-29", "close": 93.6, "volume": 2418497.0}, {"date": "2023-03-30", "close": 94.5, "volume": 1211197.0}, {"date": "2023-03-31", "close": 95.5, "volume": 1095183.0}, {"date": "2023-04-03", "close": 95.45, "volume": 1512874.0}, {"date": "2023-04-04", "close": 93.03, "volume": 1328528.0}, {"date": "2023-04-05", "close": 91.12, "volume": 1333528.0}, {"date": "2023-04-06", "close": 89.16, "volume": 1596237.0}, {"date": "2023-04-10", "close": 91.44, "volume": 1541278.0}, {"date": "2023-04-11", "close": 91.95, "volume": 1494066.0}, {"date": "2023-04-12", "close": 90.4, "volume": 1053549.0}, {"date": "2023-04-13", "close": 92.33, "volume": 939434.0}, {"date": "2023-04-14", "close": 92.41, "volume": 711390.0}, {"date": "2023-04-17", "close": 93.67, "volume": 1021509.0}, {"date": "2023-04-18", "close": 94.61, "volume": 1114050.0}, {"date": "2023-04-19", "close": 92.11, "volume": 1243188.0}, {"date": "2023-04-20", "close": 90.75, "volume": 1451597.0}, {"date": "2023-04-21", "close": 90.4, "volume": 1028929.0}, {"date": "2023-04-24", "close": 90.47, "volume": 1199272.0}, {"date": "2023-04-25", "close": 85.18, "volume": 2698447.0}, {"date": "2023-04-26", "close": 85.8, "volume": 1857940.0}, {"date": "2023-04-27", "close": 79.32, "volume": 4392558.0}, {"date": "2023-04-28", "close": 79.7, "volume": 3190118.0}, {"date": "2023-05-01", "close": 81.64, "volume": 2609577.0}, {"date": "2023-05-02", "close": 83.68, "volume": 4270725.0}, {"date": "2023-05-03", "close": 82.15, "volume": 2217318.0}, {"date": "2023-05-04", "close": 81.53, "volume": 1313245.0}, {"date": "2023-05-05", "close": 84.34, "volume": 1547105.0}, {"date": "2023-05-08", "close": 84.58, "volume": 2473143.0}, {"date": "2023-05-09", "close": 81.18, "volume": 1944988.0}, {"date": "2023-05-10", "close": 83.62, "volume": 2047511.0}, {"date": "2023-05-11", "close": 80.95, "volume": 3831427.0}, {"date": "2023-05-12", "close": 81.61, "volume": 3263696.0}, {"date": "2023-05-15", "close": 83.96, "volume": 2711140.0}, {"date": "2023-05-16", "close": 82.45, "volume": 2660963.0}, {"date": "2023-05-17", "close": 81.72, "volume": 2912390.0}, {"date": "2023-05-18", "close": 84.65, "volume": 2371645.0}, {"date": "2023-05-19", "close": 83.37, "volume": 2191593.0}, {"date": "2023-05-22", "close": 83.99, "volume": 1529204.0}, {"date": "2023-05-23", "close": 80.56, "volume": 2881111.0}, {"date": "2023-05-24", "close": 76.05, "volume": 3865908.0}, {"date": "2023-05-25", "close": 77.16, "volume": 4372335.0}, {"date": "2023-05-26", "close": 83.13, "volume": 3784170.0}, {"date": "2023-05-30", "close": 84.43, "volume": 4153945.0}, {"date": "2023-05-31", "close": 81.31, "volume": 10137720.0}, {"date": "2023-06-01", "close": 83.09, "volume": 1961582.0}, {"date": "2023-06-02", "close": 79.55, "volume": 3450746.0}, {"date": "2023-06-05", "close": 78.62, "volume": 2755329.0}, {"date": "2023-06-06", "close": 80.95, "volume": 2023367.0}, {"date": "2023-06-07", "close": 81.25, "volume": 1895450.0}, {"date": "2023-06-08", "close": 81.15, "volume": 1112508.0}, {"date": "2023-06-09", "close": 80.55, "volume": 1505837.0}, {"date": "2023-06-12", "close": 87.2, "volume": 2789944.0}, {"date": "2023-06-13", "close": 90.81, "volume": 3431937.0}, {"date": "2023-06-14", "close": 92.07, "volume": 1658222.0}, {"date": "2023-06-15", "close": 89.65, "volume": 1633056.0}, {"date": "2023-06-16", "close": 88.66, "volume": 2997611.0}, {"date": "2023-06-20", "close": 87.27, "volume": 1555857.0}, {"date": "2023-06-21", "close": 85.24, "volume": 1343351.0}, {"date": "2023-06-22", "close": 88.3, "volume": 1824190.0}, {"date": "2023-06-23", "close": 85.35, "volume": 1852023.0}, {"date": "2023-06-26", "close": 86.28, "volume": 1400855.0}, {"date": "2023-06-27", "close": 90.99, "volume": 1432653.0}, {"date": "2023-06-28", "close": 91.68, "volume": 1722051.0}, {"date": "2023-06-29", "close": 93.07, "volume": 1609947.0}, {"date": "2023-06-30", "close": 96.07, "volume": 2003644.0}, {"date": "2023-07-03", "close": 95.09, "volume": 900641.0}, {"date": "2023-07-05", "close": 93.31, "volume": 1615751.0}, {"date": "2023-07-06", "close": 91.76, "volume": 1567124.0}, {"date": "2023-07-07", "close": 91.65, "volume": 948501.0}, {"date": "2023-07-10", "close": 95.24, "volume": 1483292.0}, {"date": "2023-07-11", "close": 93.61, "volume": 1459984.0}, {"date": "2023-07-12", "close": 95.55, "volume": 1272661.0}, {"date": "2023-07-13", "close": 95.93, "volume": 1887703.0}, {"date": "2023-07-14", "close": 92.15, "volume": 1710629.0}, {"date": "2023-07-17", "close": 96.45, "volume": 1694967.0}, {"date": "2023-07-18", "close": 96.79, "volume": 1577989.0}, {"date": "2023-07-19", "close": 93.28, "volume": 1513222.0}, {"date": "2023-07-20", "close": 86.03, "volume": 2670187.0}, {"date": "2023-07-21", "close": 87.45, "volume": 1708729.0}, {"date": "2023-07-24", "close": 86.47, "volume": 1071209.0}, {"date": "2023-07-25", "close": 89.42, "volume": 1451713.0}, {"date": "2023-07-26", "close": 85.01, "volume": 1764649.0}, {"date": "2023-07-27", "close": 89.25, "volume": 3234755.0}, {"date": "2023-07-28", "close": 90.95, "volume": 1939045.0}, {"date": "2023-07-31", "close": 90.94, "volume": 2077845.0}, {"date": "2023-08-01", "close": 92.98, "volume": 3139792.0}, {"date": "2023-08-02", "close": 91.16, "volume": 3090477.0}, {"date": "2023-08-03", "close": 90.99, "volume": 1346931.0}, {"date": "2023-08-04", "close": 92.68, "volume": 1728710.0}, {"date": "2023-08-07", "close": 93.17, "volume": 1064485.0}, {"date": "2023-08-08", "close": 91.1, "volume": 1533709.0}, {"date": "2023-08-09", "close": 90.31, "volume": 1397037.0}, {"date": "2023-08-10", "close": 87.65, "volume": 2227962.0}, {"date": "2023-08-11", "close": 85.4, "volume": 1350083.0}, {"date": "2023-08-14", "close": 88.33, "volume": 1483082.0}, {"date": "2023-08-15", "close": 87.51, "volume": 1130318.0}, {"date": "2023-08-16", "close": 86.99, "volume": 1407364.0}, {"date": "2023-08-17", "close": 86.57, "volume": 1481235.0}, {"date": "2023-08-18", "close": 87.48, "volume": 1342002.0}, {"date": "2023-08-21", "close": 91.19, "volume": 1660237.0}, {"date": "2023-08-22", "close": 91.08, "volume": 1198132.0}, {"date": "2023-08-23", "close": 95.33, "volume": 1873131.0}, {"date": "2023-08-24", "close": 89.92, "volume": 2956578.0}, {"date": "2023-08-25", "close": 88.54, "volume": 1744112.0}, {"date": "2023-08-28", "close": 90.41, "volume": 851973.0}, {"date": "2023-08-29", "close": 94.35, "volume": 1145987.0}, {"date": "2023-08-30", "close": 94.9, "volume": 978404.0}, {"date": "2023-08-31", "close": 97.26, "volume": 2013772.0}, {"date": "2023-09-01", "close": 97.02, "volume": 1128176.0}, {"date": "2023-09-05", "close": 95.64, "volume": 1069317.0}, {"date": "2023-09-06", "close": 95.87, "volume": 1108844.0}, {"date": "2023-09-07", "close": 92.44, "volume": 1663331.0}, {"date": "2023-09-08", "close": 91.66, "volume": 1167233.0}, {"date": "2023-09-11", "close": 89.99, "volume": 1230186.0}, {"date": "2023-09-12", "close": 88.95, "volume": 1399804.0}, {"date": "2023-09-13", "close": 89.87, "volume": 998555.0}, {"date": "2023-09-14", "close": 92.14, "volume": 1380747.0}, {"date": "2023-09-15", "close": 87.45, "volume": 3218243.0}, {"date": "2023-09-18", "close": 86.84, "volume": 1311322.0}, {"date": "2023-09-19", "close": 86.16, "volume": 1389634.0}, {"date": "2023-09-20", "close": 84.61, "volume": 1294861.0}, {"date": "2023-09-21", "close": 82.87, "volume": 1684592.0}, {"date": "2023-09-22", "close": 82.72, "volume": 1269804.0}, {"date": "2023-09-25", "close": 83.87, "volume": 723666.0}, {"date": "2023-09-26", "close": 82.66, "volume": 1083323.0}, {"date": "2023-09-27", "close": 83.49, "volume": 1294991.0}, {"date": "2023-09-28", "close": 84.64, "volume": 968516.0}, {"date": "2023-09-29", "close": 85.93, "volume": 1657800.0}, {"date": "2023-10-02", "close": 85.71, "volume": 1041316.0}, {"date": "2023-10-03", "close": 83.84, "volume": 1290109.0}, {"date": "2023-10-04", "close": 79.0, "volume": 3981175.0}, {"date": "2023-10-05", "close": 76.38, "volume": 3038805.0}, {"date": "2023-10-06", "close": 79.06, "volume": 2064802.0}, {"date": "2023-10-09", "close": 79.67, "volume": 1464811.0}, {"date": "2023-10-10", "close": 82.09, "volume": 1389534.0}, {"date": "2023-10-11", "close": 80.92, "volume": 1264533.0}, {"date": "2023-10-12", "close": 79.7, "volume": 1664232.0}, {"date": "2023-10-13", "close": 75.08, "volume": 2493546.0}, {"date": "2023-10-16", "close": 77.11, "volume": 1380363.0}, {"date": "2023-10-17", "close": 76.44, "volume": 1736830.0}, {"date": "2023-10-18", "close": 75.04, "volume": 2360844.0}, {"date": "2023-10-19", "close": 73.98, "volume": 2014638.0}, {"date": "2023-10-20", "close": 73.12, "volume": 1320358.0}, {"date": "2023-10-23", "close": 71.43, "volume": 1857746.0}, {"date": "2023-10-24", "close": 72.81, "volume": 1458059.0}, {"date": "2023-10-25", "close": 68.84, "volume": 2722196.0}, {"date": "2023-10-26", "close": 69.12, "volume": 2119892.0}, {"date": "2023-10-27", "close": 70.13, "volume": 2516825.0}, {"date": "2023-10-30", "close": 67.29, "volume": 5011830.0}, {"date": "2023-10-31", "close": 55.61, "volume": 14773880.0}, {"date": "2023-11-01", "close": 54.61, "volume": 6804976.0}, {"date": "2023-11-02", "close": 56.45, "volume": 4045378.0}, {"date": "2023-11-03", "close": 57.63, "volume": 3141218.0}, {"date": "2023-11-06", "close": 56.51, "volume": 2649359.0}, {"date": "2023-11-07", "close": 55.57, "volume": 2476257.0}, {"date": "2023-11-08", "close": 55.51, "volume": 1781926.0}, {"date": "2023-11-09", "close": 54.34, "volume": 2294091.0}, {"date": "2023-11-10", "close": 56.95, "volume": 3484794.0}, {"date": "2023-11-13", "close": 54.86, "volume": 2080490.0}, {"date": "2023-11-14", "close": 58.58, "volume": 2712076.0}, {"date": "2023-11-15", "close": 60.65, "volume": 3302933.0}, {"date": "2023-11-16", "close": 58.91, "volume": 2327288.0}, {"date": "2023-11-17", "close": 58.07, "volume": 1222543.0}, {"date": "2023-11-20", "close": 59.72, "volume": 1776617.0}, {"date": "2023-11-21", "close": 57.48, "volume": 2168602.0}, {"date": "2023-11-22", "close": 58.08, "volume": 1473859.0}, {"date": "2023-11-24", "close": 57.96, "volume": 554999.0}, {"date": "2023-11-27", "close": 57.91, "volume": 1436474.0}, {"date": "2023-11-28", "close": 57.09, "volume": 1281374.0}, {"date": "2023-11-29", "close": 59.06, "volume": 2632429.0}, {"date": "2023-11-30", "close": 58.55, "volume": 3021670.0}, {"date": "2023-12-01", "close": 60.26, "volume": 4151395.0}, {"date": "2023-12-04", "close": 61.6, "volume": 2546982.0}, {"date": "2023-12-05", "close": 60.71, "volume": 2493101.0}, {"date": "2023-12-06", "close": 59.73, "volume": 1718389.0}, {"date": "2023-12-07", "close": 61.27, "volume": 1977720.0}, {"date": "2023-12-08", "close": 61.71, "volume": 1831888.0}, {"date": "2023-12-11", "close": 63.86, "volume": 2048246.0}, {"date": "2023-12-12", "close": 64.76, "volume": 2301538.0}, {"date": "2023-12-13", "close": 65.41, "volume": 1798977.0}, {"date": "2023-12-14", "close": 69.52, "volume": 4292180.0}, {"date": "2023-12-15", "close": 69.65, "volume": 3737210.0}, {"date": "2023-12-18", "close": 68.77, "volume": 1627309.0}, {"date": "2023-12-19", "close": 70.96, "volume": 2339710.0}, {"date": "2023-12-20", "close": 67.92, "volume": 1568653.0}, {"date": "2023-12-21", "close": 70.43, "volume": 1511683.0}, {"date": "2023-12-22", "close": 70.16, "volume": 907288.0}, {"date": "2023-12-26", "close": 71.13, "volume": 1192578.0}, {"date": "2023-12-27", "close": 71.3, "volume": 1188541.0}, {"date": "2023-12-28", "close": 70.95, "volume": 1016544.0}, {"date": "2023-12-29", "close": 68.99, "volume": 964944.0}, {"date": "2024-01-02", "close": 68.4, "volume": 2676665.0}, {"date": "2024-01-03", "close": 65.78, "volume": 1865623.0}, {"date": "2024-01-04", "close": 64.86, "volume": 2589466.0}, {"date": "2024-01-05", "close": 64.59, "volume": 2105548.0}, {"date": "2024-01-08", "close": 66.3, "volume": 2072512.0}, {"date": "2024-01-09", "close": 66.81, "volume": 2205497.0}, {"date": "2024-01-10", "close": 66.3, "volume": 2160648.0}, {"date": "2024-01-11", "close": 65.13, "volume": 2562666.0}, {"date": "2024-01-12", "close": 65.15, "volume": 1130312.0}, {"date": "2024-01-16", "close": 66.21, "volume": 1622542.0}, {"date": "2024-01-17", "close": 63.95, "volume": 1838761.0}, {"date": "2024-01-18", "close": 66.77, "volume": 2151817.0}, {"date": "2024-01-19", "close": 68.46, "volume": 1658217.0}, {"date": "2024-01-22", "close": 69.02, "volume": 1236080.0}, {"date": "2024-01-23", "close": 70.46, "volume": 1142873.0}, {"date": "2024-01-24", "close": 68.84, "volume": 2277249.0}, {"date": "2024-01-25", "close": 66.89, "volume": 2251526.0}, {"date": "2024-01-26", "close": 62.53, "volume": 4218382.0}, {"date": "2024-01-29", "close": 63.72, "volume": 2357226.0}, {"date": "2024-01-30", "close": 61.19, "volume": 3103736.0}, {"date": "2024-01-31", "close": 60.86, "volume": 3164406.0}, {"date": "2024-02-01", "close": 61.13, "volume": 2122911.0}, {"date": "2024-02-02", "close": 61.68, "volume": 1351618.0}, {"date": "2024-02-05", "close": 62.84, "volume": 1436617.0}, {"date": "2024-02-06", "close": 61.55, "volume": 2685402.0}, {"date": "2024-02-07", "close": 63.92, "volume": 2575782.0}, {"date": "2024-02-08", "close": 68.05, "volume": 3925278.0}, {"date": "2024-02-09", "close": 69.74, "volume": 3054261.0}, {"date": "2024-02-12", "close": 71.0, "volume": 4866118.0}, {"date": "2024-02-13", "close": 72.3, "volume": 10081280.0}, {"date": "2024-02-14", "close": 76.26, "volume": 5207331.0}, {"date": "2024-02-15", "close": 74.48, "volume": 3315646.0}, {"date": "2024-02-16", "close": 73.24, "volume": 2042676.0}, {"date": "2024-02-20", "close": 72.17, "volume": 2010395.0}, {"date": "2024-02-21", "close": 72.21, "volume": 2336370.0}, {"date": "2024-02-22", "close": 74.75, "volume": 2464593.0}, {"date": "2024-02-23", "close": 74.75, "volume": 1797134.0}, {"date": "2024-02-26", "close": 75.09, "volume": 1765455.0}, {"date": "2024-02-27", "close": 74.21, "volume": 1719182.0}, {"date": "2024-02-28", "close": 73.28, "volume": 1409766.0}, {"date": "2024-02-29", "close": 76.61, "volume": 2065953.0}, {"date": "2024-03-01", "close": 78.2, "volume": 2184877.0}, {"date": "2024-03-04", "close": 79.29, "volume": 1654156.0}, {"date": "2024-03-05", "close": 77.29, "volume": 2077340.0}, {"date": "2024-03-06", "close": 80.76, "volume": 1748848.0}, {"date": "2024-03-07", "close": 83.57, "volume": 2425234.0}, {"date": "2024-03-08", "close": 80.45, "volume": 1741602.0}, {"date": "2024-03-11", "close": 80.08, "volume": 1987215.0}, {"date": "2024-03-12", "close": 81.23, "volume": 1417657.0}, {"date": "2024-03-13", "close": 77.94, "volume": 1558158.0}, {"date": "2024-03-14", "close": 76.5, "volume": 1935019.0}, {"date": "2024-03-15", "close": 75.65, "volume": 2926677.0}, {"date": "2024-03-18", "close": 75.8, "volume": 1524876.0}, {"date": "2024-03-19", "close": 76.87, "volume": 1680058.0}, {"date": "2024-03-20", "close": 77.56, "volume": 1325715.0}, {"date": "2024-03-21", "close": 79.06, "volume": 1676792.0}, {"date": "2024-03-22", "close": 79.68, "volume": 1088121.0}, {"date": "2024-03-25", "close": 78.59, "volume": 1450776.0}, {"date": "2024-03-26", "close": 77.67, "volume": 1179103.0}, {"date": "2024-03-27", "close": 79.63, "volume": 1364324.0}, {"date": "2024-03-28", "close": 78.23, "volume": 1342499.0}, {"date": "2024-04-01", "close": 77.96, "volume": 1114078.0}, {"date": "2024-04-02", "close": 74.51, "volume": 1929459.0}, {"date": "2024-04-03", "close": 75.11, "volume": 1352082.0}, {"date": "2024-04-04", "close": 74.01, "volume": 1761051.0}, {"date": "2024-04-05", "close": 74.98, "volume": 1171146.0}, {"date": "2024-04-08", "close": 75.73, "volume": 907295.0}, {"date": "2024-04-09", "close": 77.57, "volume": 1247223.0}, {"date": "2024-04-10", "close": 75.74, "volume": 1128185.0}, {"date": "2024-04-11", "close": 77.65, "volume": 1538458.0}, {"date": "2024-04-12", "close": 74.76, "volume": 1992329.0}, {"date": "2024-04-15", "close": 74.38, "volume": 1140114.0}, {"date": "2024-04-16", "close": 75.07, "volume": 1136104.0}, {"date": "2024-04-17", "close": 70.22, "volume": 2417532.0}, {"date": "2024-04-18", "close": 68.69, "volume": 1912605.0}, {"date": "2024-04-19", "close": 66.51, "volume": 2004199.0}, {"date": "2024-04-22", "close": 66.08, "volume": 1846218.0}, {"date": "2024-04-23", "close": 67.97, "volume": 1681439.0}, {"date": "2024-04-24", "close": 71.58, "volume": 2772650.0}, {"date": "2024-04-25", "close": 73.91, "volume": 2247557.0}, {"date": "2024-04-26", "close": 73.88, "volume": 3042835.0}, {"date": "2024-04-29", "close": 76.86, "volume": 3244509.0}, {"date": "2024-04-30", "close": 68.6, "volume": 4921406.0}, {"date": "2024-05-01", "close": 67.19, "volume": 3447724.0}, {"date": "2024-05-02", "close": 69.86, "volume": 1739587.0}, {"date": "2024-05-03", "close": 70.92, "volume": 1426598.0}, {"date": "2024-05-06", "close": 71.13, "volume": 1210039.0}, {"date": "2024-05-07", "close": 71.8, "volume": 1353065.0}, {"date": "2024-05-08", "close": 69.36, "volume": 1125439.0}, {"date": "2024-05-09", "close": 70.09, "volume": 1140022.0}, {"date": "2024-05-10", "close": 69.55, "volume": 1205025.0}, {"date": "2024-05-13", "close": 70.79, "volume": 973172.0}, {"date": "2024-05-14", "close": 71.46, "volume": 1706998.0}, {"date": "2024-05-15", "close": 72.34, "volume": 2014956.0}, {"date": "2024-05-16", "close": 71.58, "volume": 1586593.0}, {"date": "2024-05-17", "close": 72.96, "volume": 1409527.0}, {"date": "2024-05-20", "close": 73.41, "volume": 1291896.0}, {"date": "2024-05-21", "close": 73.29, "volume": 913208.0}, {"date": "2024-05-22", "close": 76.5, "volume": 1867927.0}, {"date": "2024-05-23", "close": 74.02, "volume": 2116511.0}, {"date": "2024-05-24", "close": 76.57, "volume": 1398469.0}, {"date": "2024-05-28", "close": 77.49, "volume": 1478325.0}, {"date": "2024-05-29", "close": 76.24, "volume": 1794039.0}, {"date": "2024-05-30", "close": 75.86, "volume": 1101961.0}, {"date": "2024-05-31", "close": 74.24, "volume": 4485780.0}, {"date": "2024-06-03", "close": 62.74, "volume": 9170877.0}, {"date": "2024-06-04", "close": 61.55, "volume": 3889967.0}, {"date": "2024-06-05", "close": 63.89, "volume": 2912505.0}, {"date": "2024-06-06", "close": 61.57, "volume": 1616813.0}, {"date": "2024-06-07", "close": 60.77, "volume": 1193381.0}, {"date": "2024-06-10", "close": 61.45, "volume": 2150159.0}, {"date": "2024-06-11", "close": 60.94, "volume": 1436585.0}, {"date": "2024-06-12", "close": 63.06, "volume": 3133869.0}, {"date": "2024-06-13", "close": 61.92, "volume": 1859061.0}, {"date": "2024-06-14", "close": 60.22, "volume": 1893716.0}, {"date": "2024-06-17", "close": 60.03, "volume": 2354651.0}, {"date": "2024-06-18", "close": 60.03, "volume": 2629473.0}, {"date": "2024-06-20", "close": 59.76, "volume": 2842335.0}, {"date": "2024-06-21", "close": 58.56, "volume": 3743135.0}, {"date": "2024-06-24", "close": 56.65, "volume": 2127727.0}, {"date": "2024-06-25", "close": 56.86, "volume": 1599579.0}, {"date": "2024-06-26", "close": 56.53, "volume": 1163184.0}, {"date": "2024-06-27", "close": 56.99, "volume": 1342428.0}, {"date": "2024-06-28", "close": 57.99, "volume": 2501727.0}, {"date": "2024-07-01", "close": 57.71, "volume": 1908015.0}, {"date": "2024-07-02", "close": 60.22, "volume": 2168716.0}, {"date": "2024-07-03", "close": 62.37, "volume": 1749840.0}, {"date": "2024-07-05", "close": 61.33, "volume": 1391717.0}, {"date": "2024-07-08", "close": 61.67, "volume": 1090535.0}, {"date": "2024-07-09", "close": 59.75, "volume": 2203782.0}, {"date": "2024-07-10", "close": 61.6, "volume": 2833653.0}, {"date": "2024-07-11", "close": 58.67, "volume": 2805503.0}, {"date": "2024-07-12", "close": 60.35, "volume": 1748089.0}, {"date": "2024-07-15", "close": 59.83, "volume": 1595316.0}, {"date": "2024-07-16", "close": 62.95, "volume": 1692247.0}, {"date": "2024-07-17", "close": 59.99, "volume": 2447470.0}, {"date": "2024-07-18", "close": 58.06, "volume": 2729051.0}, {"date": "2024-07-19", "close": 56.23, "volume": 1999518.0}, {"date": "2024-07-22", "close": 59.04, "volume": 2382475.0}, {"date": "2024-07-23", "close": 57.17, "volume": 1661855.0}, {"date": "2024-07-24", "close": 54.87, "volume": 3331022.0}, {"date": "2024-07-25", "close": 54.18, "volume": 3062063.0}, {"date": "2024-07-26", "close": 55.07, "volume": 2083994.0}, {"date": "2024-07-29", "close": 54.96, "volume": 3002928.0}, {"date": "2024-07-30", "close": 49.77, "volume": 10546800.0}, {"date": "2024-07-31", "close": 53.0, "volume": 5827529.0}, {"date": "2024-08-01", "close": 48.45, "volume": 4212746.0}, {"date": "2024-08-02", "close": 45.08, "volume": 4600144.0}, {"date": "2024-08-05", "close": 44.42, "volume": 4296929.0}, {"date": "2024-08-06", "close": 43.75, "volume": 3654042.0}, {"date": "2024-08-07", "close": 41.78, "volume": 3246916.0}, {"date": "2024-08-08", "close": 47.33, "volume": 4355303.0}, {"date": "2024-08-09", "close": 46.25, "volume": 2702813.0}, {"date": "2024-08-12", "close": 46.0, "volume": 1485095.0}, {"date": "2024-08-13", "close": 47.75, "volume": 3265641.0}, {"date": "2024-08-14", "close": 46.61, "volume": 2455207.0}, {"date": "2024-08-15", "close": 49.88, "volume": 2333372.0}, {"date": "2024-08-16", "close": 48.92, "volume": 1568994.0}, {"date": "2024-08-19", "close": 49.52, "volume": 1410477.0}, {"date": "2024-08-20", "close": 48.19, "volume": 1733944.0}, {"date": "2024-08-21", "close": 49.32, "volume": 2096726.0}, {"date": "2024-08-22", "close": 46.06, "volume": 3219873.0}, {"date": "2024-08-23", "close": 47.78, "volume": 1619905.0}, {"date": "2024-08-26", "close": 46.99, "volume": 2458091.0}, {"date": "2024-08-27", "close": 46.89, "volume": 1358098.0}, {"date": "2024-08-28", "close": 46.32, "volume": 2578915.0}, {"date": "2024-08-29", "close": 47.05, "volume": 2403049.0}, {"date": "2024-08-30", "close": 47.36, "volume": 12679390.0}, {"date": "2024-09-03", "close": 43.05, "volume": 3852354.0}, {"date": "2024-09-04", "close": 43.32, "volume": 2298911.0}, {"date": "2024-09-05", "close": 42.89, "volume": 1145359.0}, {"date": "2024-09-06", "close": 41.64, "volume": 2946415.0}, {"date": "2024-09-09", "close": 42.49, "volume": 3060415.0}, {"date": "2024-09-10", "close": 42.75, "volume": 1273572.0}, {"date": "2024-09-11", "close": 44.81, "volume": 2073961.0}, {"date": "2024-09-12", "close": 43.44, "volume": 1554253.0}, {"date": "2024-09-13", "close": 44.79, "volume": 1605889.0}, {"date": "2024-09-16", "close": 50.31, "volume": 7325998.0}, {"date": "2024-09-17", "close": 51.22, "volume": 3598488.0}, {"date": "2024-09-18", "close": 52.07, "volume": 4582916.0}, {"date": "2024-09-19", "close": 54.26, "volume": 4040916.0}, {"date": "2024-09-20", "close": 52.82, "volume": 4917587.0}, {"date": "2024-09-23", "close": 52.31, "volume": 1824186.0}, {"date": "2024-09-24", "close": 52.27, "volume": 1640291.0}, {"date": "2024-09-25", "close": 51.69, "volume": 1391847.0}, {"date": "2024-09-26", "close": 54.39, "volume": 2806649.0}, {"date": "2024-09-27", "close": 53.52, "volume": 2594770.0}, {"date": "2024-09-30", "close": 53.07, "volume": 2452163.0}, {"date": "2024-10-01", "close": 51.31, "volume": 2352480.0}, {"date": "2024-10-02", "close": 51.95, "volume": 1357545.0}, {"date": "2024-10-03", "close": 51.68, "volume": 1738703.0}, {"date": "2024-10-04", "close": 53.01, "volume": 1749891.0}, {"date": "2024-10-07", "close": 51.77, "volume": 1146965.0}, {"date": "2024-10-08", "close": 51.92, "volume": 1816632.0}, {"date": "2024-10-09", "close": 51.8, "volume": 1831947.0}, {"date": "2024-10-10", "close": 51.31, "volume": 1250450.0}, {"date": "2024-10-11", "close": 52.07, "volume": 1776463.0}, {"date": "2024-10-14", "close": 52.14, "volume": 1539623.0}, {"date": "2024-10-15", "close": 48.93, "volume": 2936107.0}, {"date": "2024-10-16", "close": 49.68, "volume": 1710811.0}, {"date": "2024-10-17", "close": 50.72, "volume": 2626418.0}, {"date": "2024-10-18", "close": 53.31, "volume": 2850986.0}, {"date": "2024-10-21", "close": 52.25, "volume": 2953132.0}, {"date": "2024-10-22", "close": 53.03, "volume": 2423730.0}, {"date": "2024-10-23", "close": 53.07, "volume": 2000868.0}, {"date": "2024-10-24", "close": 53.87, "volume": 1137753.0}, {"date": "2024-10-25", "close": 54.34, "volume": 1618479.0}, {"date": "2024-10-28", "close": 54.55, "volume": 1553671.0}, {"date": "2024-10-29", "close": 55.48, "volume": 1849147.0}, {"date": "2024-10-30", "close": 52.55, "volume": 2559756.0}, {"date": "2024-10-31", "close": 50.66, "volume": 2506339.0}, {"date": "2024-11-01", "close": 52.27, "volume": 2077379.0}, {"date": "2024-11-04", "close": 51.89, "volume": 3938050.0}, {"date": "2024-11-05", "close": 51.18, "volume": 10423440.0}, {"date": "2024-11-06", "close": 54.17, "volume": 4623444.0}, {"date": "2024-11-07", "close": 55.05, "volume": 3006891.0}, {"date": "2024-11-08", "close": 54.53, "volume": 1733511.0}, {"date": "2024-11-11", "close": 52.56, "volume": 2124873.0}, {"date": "2024-11-12", "close": 52.81, "volume": 1366435.0}, {"date": "2024-11-13", "close": 50.62, "volume": 1560676.0}, {"date": "2024-11-14", "close": 50.63, "volume": 1585422.0}, {"date": "2024-11-15", "close": 49.23, "volume": 2476410.0}, {"date": "2024-11-18", "close": 50.15, "volume": 2374144.0}, {"date": "2024-11-19", "close": 48.58, "volume": 1474829.0}, {"date": "2024-11-20", "close": 50.75, "volume": 1501073.0}, {"date": "2024-11-21", "close": 52.26, "volume": 1431599.0}, {"date": "2024-11-22", "close": 54.21, "volume": 1458568.0}, {"date": "2024-11-25", "close": 57.48, "volume": 2496033.0}, {"date": "2024-11-26", "close": 55.98, "volume": 1813044.0}, {"date": "2024-11-27", "close": 56.32, "volume": 2204159.0}, {"date": "2024-11-29", "close": 56.75, "volume": 972300.0}, {"date": "2024-12-02", "close": 58.33, "volume": 1704288.0}, {"date": "2024-12-03", "close": 58.28, "volume": 2038855.0}, {"date": "2024-12-04", "close": 59.36, "volume": 2149841.0}, {"date": "2024-12-05", "close": 57.71, "volume": 2057398.0}, {"date": "2024-12-06", "close": 57.67, "volume": 1823082.0}, {"date": "2024-12-09", "close": 60.48, "volume": 2182295.0}, {"date": "2024-12-10", "close": 59.48, "volume": 1928698.0}, {"date": "2024-12-11", "close": 63.005, "volume": 2520561.0}, {"date": "2024-12-12", "close": 62.46, "volume": 984316.0}, {"date": "2024-12-13", "close": 63.45, "volume": 1825793.0}, {"date": "2024-12-16", "close": 63.46, "volume": 2314012.0}, {"date": "2024-12-17", "close": 62.77, "volume": 1820476.0}, {"date": "2024-12-18", "close": 58.55, "volume": 2540540.0}, {"date": "2024-12-19", "close": 58.26, "volume": 2374719.0}, {"date": "2024-12-20", "close": 57.87, "volume": 5599468.0}, {"date": "2024-12-23", "close": 60.12, "volume": 1873930.0}, {"date": "2024-12-24", "close": 60.89, "volume": 509037.0}, {"date": "2024-12-26", "close": 59.66, "volume": 1020739.0}, {"date": "2024-12-27", "close": 58.96, "volume": 2074888.0}, {"date": "2024-12-30", "close": 56.72, "volume": 2356683.0}, {"date": "2024-12-31", "close": 56.65, "volume": 977095.0}, {"date": "2025-01-02", "close": 55.95, "volume": 1172105.0}, {"date": "2025-01-03", "close": 56.28, "volume": 1619365.0}, {"date": "2025-01-06", "close": 57.27, "volume": 2266792.0}, {"date": "2025-01-07", "close": 55.5, "volume": 1757074.0}, {"date": "2025-01-08", "close": 55.82, "volume": 1604623.0}, {"date": "2025-01-10", "close": 55.35, "volume": 1703618.0}, {"date": "2025-01-13", "close": 55.64, "volume": 1429485.0}, {"date": "2025-01-14", "close": 55.4, "volume": 1393162.0}, {"date": "2025-01-15", "close": 57.28, "volume": 1913458.0}, {"date": "2025-01-16", "close": 56.38, "volume": 1678214.0}, {"date": "2025-01-17", "close": 58.32, "volume": 1722040.0}, {"date": "2025-01-21", "close": 59.12, "volume": 2714744.0}, {"date": "2025-01-22", "close": 60.86, "volume": 2023177.0}, {"date": "2025-01-23", "close": 59.5, "volume": 1692626.0}, {"date": "2025-01-24", "close": 57.26, "volume": 1852798.0}, {"date": "2025-01-27", "close": 55.34, "volume": 3781397.0}, {"date": "2025-01-28", "close": 56.23, "volume": 2314155.0}, {"date": "2025-01-29", "close": 56.36, "volume": 1222613.0}, {"date": "2025-01-30", "close": 56.73, "volume": 2623750.0}, {"date": "2025-01-31", "close": 57.02, "volume": 2008560.0}, {"date": "2025-02-03", "close": 54.54, "volume": 1785322.0}, {"date": "2025-02-04", "close": 54.75, "volume": 2125238.0}, {"date": "2025-02-05", "close": 55.42, "volume": 2193532.0}, {"date": "2025-02-06", "close": 54.16, "volume": 1838213.0}, {"date": "2025-02-07", "close": 53.29, "volume": 2150824.0}, {"date": "2025-02-10", "close": 54.47, "volume": 4539485.0}, {"date": "2025-02-11", "close": 58.64, "volume": 7022509.0}, {"date": "2025-02-12", "close": 61.52, "volume": 2598906.0}, {"date": "2025-02-13", "close": 63.39, "volume": 3188402.0}, {"date": "2025-02-14", "close": 64.42, "volume": 1774095.0}, {"date": "2025-02-18", "close": 67.24, "volume": 4232630.0}, {"date": "2025-02-19", "close": 68.78, "volume": 3230532.0}, {"date": "2025-02-20", "close": 68.0, "volume": 2551479.0}, {"date": "2025-02-21", "close": 66.75, "volume": 2427395.0}, {"date": "2025-02-24", "close": 66.24, "volume": 2672795.0}, {"date": "2025-02-25", "close": 65.34, "volume": 2392860.0}, {"date": "2025-02-26", "close": 64.38, "volume": 3007171.0}, {"date": "2025-02-27", "close": 60.56, "volume": 3034015.0}, {"date": "2025-02-28", "close": 62.34, "volume": 3321487.0}, {"date": "2025-03-03", "close": 60.32, "volume": 3066259.0}, {"date": "2025-03-04", "close": 60.96, "volume": 3234970.0}, {"date": "2025-03-05", "close": 62.62, "volume": 2005238.0}, {"date": "2025-03-06", "close": 60.98, "volume": 2258506.0}, {"date": "2025-03-07", "close": 63.78, "volume": 2339577.0}, {"date": "2025-03-10", "close": 61.03, "volume": 2748594.0}, {"date": "2025-03-11", "close": 58.62, "volume": 2732155.0}, {"date": "2025-03-12", "close": 58.61, "volume": 1997151.0}, {"date": "2025-03-13", "close": 57.98, "volume": 1385927.0}, {"date": "2025-03-14", "close": 60.79, "volume": 1589849.0}, {"date": "2025-03-17", "close": 62.61, "volume": 1628866.0}, {"date": "2025-03-18", "close": 62.31, "volume": 2057673.0}, {"date": "2025-03-19", "close": 62.33, "volume": 1570653.0}, {"date": "2025-03-20", "close": 60.54, "volume": 1029383.0}, {"date": "2025-03-21", "close": 60.67, "volume": 2111281.0}, {"date": "2025-03-24", "close": 63.4, "volume": 1823599.0}, {"date": "2025-03-25", "close": 62.76, "volume": 1120516.0}, {"date": "2025-03-26", "close": 60.45, "volume": 1611008.0}, {"date": "2025-03-27", "close": 59.15, "volume": 1493420.0}, {"date": "2025-03-28", "close": 55.3, "volume": 2480256.0}, {"date": "2025-03-31", "close": 52.45, "volume": 4332640.0}, {"date": "2025-04-01", "close": 52.92, "volume": 3274130.0}, {"date": "2025-04-02", "close": 51.22, "volume": 3357443.0}, {"date": "2025-04-03", "close": 43.06, "volume": 8186632.0}, {"date": "2025-04-04", "close": 39.03, "volume": 8420278.0}, {"date": "2025-04-07", "close": 39.57, "volume": 6770816.0}, {"date": "2025-04-08", "close": 37.84, "volume": 5621645.0}, {"date": "2025-04-09", "close": 46.44, "volume": 8139689.0}, {"date": "2025-04-10", "close": 42.18, "volume": 7675713.0}, {"date": "2025-04-11", "close": 43.28, "volume": 3811890.0}, {"date": "2025-04-14", "close": 43.7, "volume": 3430382.0}, {"date": "2025-04-15", "close": 43.64, "volume": 1802794.0}, {"date": "2025-04-16", "close": 41.59, "volume": 3473566.0}, {"date": "2025-04-17", "close": 41.18, "volume": 2605434.0}, {"date": "2025-04-21", "close": 41.76, "volume": 2688122.0}, {"date": "2025-04-22", "close": 42.24, "volume": 3406727.0}, {"date": "2025-04-23", "close": 43.9, "volume": 2442457.0}, {"date": "2025-04-24", "close": 49.09, "volume": 3228765.0}, {"date": "2025-04-25", "close": 49.04, "volume": 1747531.0}, {"date": "2025-04-28", "close": 48.96, "volume": 2116489.0}, {"date": "2025-04-29", "close": 48.25, "volume": 2337552.0}, {"date": "2025-04-30", "close": 48.93, "volume": 1764325.0}, {"date": "2025-05-01", "close": 48.97, "volume": 2074095.0}, {"date": "2025-05-02", "close": 51.89, "volume": 2761011.0}, {"date": "2025-05-05", "close": 52.46, "volume": 3195496.0}, {"date": "2025-05-06", "close": 47.59, "volume": 7747199.0}, {"date": "2025-05-07", "close": 48.58, "volume": 4229007.0}, {"date": "2025-05-08", "close": 49.18, "volume": 2982108.0}, {"date": "2025-05-09", "close": 49.63, "volume": 2492113.0}, {"date": "2025-05-12", "close": 56.0, "volume": 5163546.0}, {"date": "2025-05-13", "close": 55.88, "volume": 2907771.0}, {"date": "2025-05-14", "close": 54.9, "volume": 2125243.0}, {"date": "2025-05-15", "close": 52.25, "volume": 2879516.0}, {"date": "2025-05-16", "close": 52.53, "volume": 1471468.0}, {"date": "2025-05-19", "close": 50.46, "volume": 2326070.0}, {"date": "2025-05-20", "close": 50.36, "volume": 2170965.0}, {"date": "2025-05-21", "close": 46.54, "volume": 4513694.0}, {"date": "2025-05-22", "close": 47.43, "volume": 2269670.0}, {"date": "2025-05-23", "close": 46.64, "volume": 1874672.0}, {"date": "2025-05-27", "close": 47.83, "volume": 2615212.0}, {"date": "2025-05-28", "close": 46.32, "volume": 1572113.0}, {"date": "2025-05-29", "close": 46.01, "volume": 1551520.0}, {"date": "2025-05-30", "close": 44.94, "volume": 2523134.0}, {"date": "2025-06-02", "close": 44.86, "volume": 1364586.0}, {"date": "2025-06-03", "close": 46.53, "volume": 2172137.0}, {"date": "2025-06-04", "close": 47.64, "volume": 2315642.0}, {"date": "2025-06-05", "close": 46.93, "volume": 2774240.0}, {"date": "2025-06-06", "close": 48.02, "volume": 2261166.0}, {"date": "2025-06-09", "close": 50.08, "volume": 2158280.0}, {"date": "2025-06-10", "close": 51.26, "volume": 2161667.0}, {"date": "2025-06-11", "close": 51.01, "volume": 2078880.0}, {"date": "2025-06-12", "close": 49.53, "volume": 1544511.0}, {"date": "2025-06-13", "close": 47.85, "volume": 2305426.0}, {"date": "2025-06-16", "close": 47.86, "volume": 2868217.0}, {"date": "2025-06-17", "close": 48.88, "volume": 2347823.0}, {"date": "2025-06-18", "close": 50.99, "volume": 3075271.0}, {"date": "2025-06-20", "close": 50.42, "volume": 3509342.0}, {"date": "2025-06-23", "close": 49.69, "volume": 1545908.0}, {"date": "2025-06-24", "close": 51.15, "volume": 2207360.0}, {"date": "2025-06-25", "close": 50.81, "volume": 1720743.0}, {"date": "2025-06-26", "close": 50.5, "volume": 2367820.0}, {"date": "2025-06-27", "close": 50.19, "volume": 1822222.0}, {"date": "2025-06-30", "close": 48.99, "volume": 2303366.0}, {"date": "2025-07-01", "close": 50.14, "volume": 2946812.0}, {"date": "2025-07-02", "close": 52.31, "volume": 3214087.0}, {"date": "2025-07-03", "close": 52.01, "volume": 1183828.0}, {"date": "2025-07-07", "close": 50.88, "volume": 2179810.0}, {"date": "2025-07-08", "close": 53.65, "volume": 2219196.0}, {"date": "2025-07-09", "close": 53.79, "volume": 2470187.0}, {"date": "2025-07-10", "close": 54.9, "volume": 2448741.0}, {"date": "2025-07-11", "close": 53.72, "volume": 1098393.0}, {"date": "2025-07-14", "close": 53.11, "volume": 1409430.0}, {"date": "2025-07-15", "close": 52.08, "volume": 1848238.0}, {"date": "2025-07-16", "close": 51.95, "volume": 1752965.0}, {"date": "2025-07-17", "close": 51.9, "volume": 1264467.0}, {"date": "2025-07-18", "close": 53.03, "volume": 1364324.0}, {"date": "2025-07-21", "close": 52.15, "volume": 1575429.0}, {"date": "2025-07-22", "close": 52.5, "volume": 1573633.0}, {"date": "2025-07-23", "close": 53.58, "volume": 2446063.0}, {"date": "2025-07-24", "close": 52.25, "volume": 2285441.0}, {"date": "2025-07-25", "close": 53.79, "volume": 1446117.0}, {"date": "2025-07-28", "close": 53.73, "volume": 2072816.0}, {"date": "2025-07-29", "close": 53.07, "volume": 1526754.0}, {"date": "2025-07-30", "close": 52.84, "volume": 1851822.0}, {"date": "2025-07-31", "close": 49.83, "volume": 2570105.0}, {"date": "2025-08-01", "close": 48.99, "volume": 3197260.0}, {"date": "2025-08-04", "close": 48.73, "volume": 4952780.0}, {"date": "2025-08-05", "close": 56.14, "volume": 8074631.0}, {"date": "2025-08-06", "close": 57.58, "volume": 4650603.0}, {"date": "2025-08-07", "close": 60.72, "volume": 4804190.0}, {"date": "2025-08-08", "close": 61.51, "volume": 3805459.0}, {"date": "2025-08-11", "close": 60.58, "volume": 2628407.0}, {"date": "2025-08-12", "close": 63.33, "volume": 3285158.0}, {"date": "2025-08-13", "close": 65.22, "volume": 3130148.0}, {"date": "2025-08-14", "close": 63.55, "volume": 2289788.0}, {"date": "2025-08-15", "close": 63.53, "volume": 2360529.0}, {"date": "2025-08-18", "close": 63.23, "volume": 2111434.0}, {"date": "2025-08-19", "close": 61.56, "volume": 2555125.0}, {"date": "2025-08-20", "close": 61.4, "volume": 2311242.0}, {"date": "2025-08-21", "close": 61.53, "volume": 1426411.0}, {"date": "2025-08-22", "close": 64.16, "volume": 2078279.0}, {"date": "2025-08-25", "close": 64.72, "volume": 2247091.0}, {"date": "2025-08-26", "close": 65.73, "volume": 3058342.0}, {"date": "2025-08-27", "close": 65.82, "volume": 2087406.0}, {"date": "2025-08-28", "close": 66.655, "volume": 1577740.0}, {"date": "2025-08-29", "close": 66.38, "volume": 2622948.0}, {"date": "2025-09-02", "close": 66.75, "volume": 2205828.0}, {"date": "2025-09-03", "close": 66.89, "volume": 2117851.0}, {"date": "2025-09-04", "close": 65.97, "volume": 2388790.0}, {"date": "2025-09-05", "close": 66.11, "volume": 2228227.0}, {"date": "2025-09-08", "close": 66.67, "volume": 2432524.0}, {"date": "2025-09-09", "close": 66.13, "volume": 1786583.0}, {"date": "2025-09-10", "close": 66.17, "volume": 1920043.0}, {"date": "2025-09-11", "close": 66.02, "volume": 2411067.0}, {"date": "2025-09-12", "close": 64.41, "volume": 1902196.0}, {"date": "2025-09-15", "close": 64.41, "volume": 2110969.0}, {"date": "2025-09-16", "close": 66.14, "volume": 2152583.0}, {"date": "2025-09-17", "close": 66.92, "volume": 2759409.0}, {"date": "2025-09-18", "close": 71.64, "volume": 4643977.0}, {"date": "2025-09-19", "close": 72.14, "volume": 13955780.0}, {"date": "2025-09-22", "close": 74.71, "volume": 3394718.0}, {"date": "2025-09-23", "close": 74.38, "volume": 2081044.0}, {"date": "2025-09-24", "close": 72.15, "volume": 1493262.0}, {"date": "2025-09-25", "close": 72.06, "volume": 1476942.0}, {"date": "2025-09-26", "close": 71.35, "volume": 1784641.0}, {"date": "2025-09-29", "close": 71.67, "volume": 1469532.0}, {"date": "2025-09-30", "close": 73.32, "volume": 1884520.0}, {"date": "2025-10-01", "close": 73.6, "volume": 1809733.0}, {"date": "2025-10-02", "close": 72.87, "volume": 1522261.0}, {"date": "2025-10-03", "close": 72.71, "volume": 1245992.0}, {"date": "2025-10-06", "close": 74.46, "volume": 1297907.0}, {"date": "2025-10-07", "close": 71.92, "volume": 1156619.0}, {"date": "2025-10-08", "close": 73.67, "volume": 1151931.0}, {"date": "2025-10-09", "close": 74.58, "volume": 1191541.0}, {"date": "2025-10-10", "close": 69.27, "volume": 2138811.0}, {"date": "2025-10-13", "close": 71.39, "volume": 1545500.0}, {"date": "2025-10-14", "close": 71.0, "volume": 1249800.0}, {"date": "2025-10-15", "close": 71.33, "volume": 2068430.0}, {"date": "2025-10-16", "close": 70.2, "volume": 1558900.0}, {"date": "2025-10-17", "close": 70.16, "volume": 1113719.0}, {"date": "2025-10-20", "close": 70.31, "volume": 1290680.0}, {"date": "2025-10-21", "close": 69.85, "volume": 1107709.0}, {"date": "2025-10-22", "close": 66.9, "volume": 1677530.0}, {"date": "2025-10-23", "close": 69.6, "volume": 1435421.0}, {"date": "2025-10-24", "close": 69.15, "volume": 949627.0}, {"date": "2025-10-27", "close": 71.53, "volume": 1216514.0}, {"date": "2025-10-28", "close": 71.84, "volume": 1854071.0}, {"date": "2025-10-29", "close": 73.88, "volume": 2845579.0}, {"date": "2025-10-30", "close": 73.64, "volume": 2391998.0}, {"date": "2025-10-31", "close": 72.96, "volume": 2442614.0}, {"date": "2025-11-03", "close": 72.82, "volume": 2954570.0}, {"date": "2025-11-04", "close": 63.23, "volume": 4414091.0}, {"date": "2025-11-05", "close": 63.15, "volume": 2159745.0}, {"date": "2025-11-06", "close": 62.51, "volume": 2054384.0}, {"date": "2025-11-07", "close": 63.49, "volume": 1969410.0}, {"date": "2025-11-10", "close": 67.06, "volume": 3123455.0}, {"date": "2025-11-11", "close": 66.06, "volume": 2005421.0}, {"date": "2025-11-12", "close": 65.56, "volume": 1932269.0}, {"date": "2025-11-13", "close": 64.58, "volume": 2547701.0}, {"date": "2025-11-14", "close": 64.18, "volume": 1889614.0}, {"date": "2025-11-17", "close": 61.73, "volume": 1744103.0}, {"date": "2025-11-18", "close": 64.7, "volume": 2702171.0}, {"date": "2025-11-19", "close": 65.3, "volume": 1929239.0}, {"date": "2025-11-20", "close": 63.93, "volume": 2245601.0}, {"date": "2025-11-21", "close": 67.26, "volume": 1895446.0}, {"date": "2025-11-24", "close": 68.47, "volume": 2050679.0}, {"date": "2025-11-25", "close": 67.97, "volume": 1851971.0}, {"date": "2025-11-26", "close": 70.02, "volume": 1706039.0}, {"date": "2025-11-28", "close": 70.21, "volume": 605709.0}, {"date": "2025-12-01", "close": 68.61, "volume": 2086366.0}, {"date": "2025-12-02", "close": 71.41, "volume": 2561754.0}, {"date": "2025-12-03", "close": 75.13, "volume": 2799161.0}, {"date": "2025-12-04", "close": 75.83, "volume": 1872222.0}, {"date": "2025-12-05", "close": 78.85, "volume": 2643689.0}, {"date": "2025-12-08", "close": 77.19, "volume": 1733236.0}, {"date": "2025-12-09", "close": 77.95, "volume": 1756905.0}, {"date": "2025-12-10", "close": 78.41, "volume": 2151289.0}, {"date": "2025-12-11", "close": 79.36, "volume": 1767935.0}, {"date": "2025-12-12", "close": 75.62, "volume": 1735766.0}, {"date": "2025-12-15", "close": 76.05, "volume": 1697795.0}, {"date": "2025-12-16", "close": 74.5, "volume": 1819732.0}, {"date": "2025-12-17", "close": 71.86, "volume": 1763116.0}, {"date": "2025-12-18", "close": 73.03, "volume": 1191773.0}, {"date": "2025-12-19", "close": 75.31, "volume": 2613724.0}, {"date": "2025-12-22", "close": 76.51, "volume": 1070259.0}, {"date": "2025-12-23", "close": 76.53, "volume": 848126.0}, {"date": "2025-12-24", "close": 76.57, "volume": 544228.0}, {"date": "2025-12-26", "close": 76.18, "volume": 526397.0}, {"date": "2025-12-29", "close": 74.56, "volume": 898504.0}, {"date": "2025-12-30", "close": 74.58, "volume": 1221424.0}, {"date": "2025-12-31", "close": 73.58, "volume": 817164.0}, {"date": "2026-01-02", "close": 78.65, "volume": 1927210.0}, {"date": "2026-01-05", "close": 80.59, "volume": 2066422.0}, {"date": "2026-01-06", "close": 85.44, "volume": 2694190.0}, {"date": "2026-01-07", "close": 83.02, "volume": 1580887.0}, {"date": "2026-01-08", "close": 82.21, "volume": 1867932.0}, {"date": "2026-01-09", "close": 84.8, "volume": 1649520.0}, {"date": "2026-01-12", "close": 83.1, "volume": 1722380.0}, {"date": "2026-01-13", "close": 86.3, "volume": 1822693.0}, {"date": "2026-01-14", "close": 85.28, "volume": 2272812.0}, {"date": "2026-01-15", "close": 85.23, "volume": 2451208.0}, {"date": "2026-01-16", "close": 83.22, "volume": 2698687.0}, {"date": "2026-01-20", "close": 83.23, "volume": 1463429.0}, {"date": "2026-01-21", "close": 85.12, "volume": 1345573.0}, {"date": "2026-01-22", "close": 85.3, "volume": 1372556.0}, {"date": "2026-01-23", "close": 84.33, "volume": 1680697.0}, {"date": "2026-01-26", "close": 83.48, "volume": 1761363.0}, {"date": "2026-01-27", "close": 84.96, "volume": 1655433.0}, {"date": "2026-01-28", "close": 84.84, "volume": 2227227.0}, {"date": "2026-01-29", "close": 83.31, "volume": 2042844.0}, {"date": "2026-01-30", "close": 80.52, "volume": 2328120.0}, {"date": "2026-02-02", "close": 82.91, "volume": 1306739.0}, {"date": "2026-02-03", "close": 81.44, "volume": 1720545.0}, {"date": "2026-02-04", "close": 81.79, "volume": 2485464.0}, {"date": "2026-02-05", "close": 81.39, "volume": 2046267.0}, {"date": "2026-02-06", "close": 86.41, "volume": 1701345.0}, {"date": "2026-02-09", "close": 87.54, "volume": 2649570.0}, {"date": "2026-02-10", "close": 90.95, "volume": 3881499.0}, {"date": "2026-02-11", "close": 105.77, "volume": 6115489.0}, {"date": "2026-02-12", "close": 99.795, "volume": 3675212.0}, {"date": "2026-02-13", "close": 97.63, "volume": 2182917.0}, {"date": "2026-02-17", "close": 97.5, "volume": 2917223.0}, {"date": "2026-02-18", "close": 97.23, "volume": 1826726.0}, {"date": "2026-02-19", "close": 95.1, "volume": 1594854.0}, {"date": "2026-02-20", "close": 97.76, "volume": 1972220.0}, {"date": "2026-02-23", "close": 97.66, "volume": 1549580.0}, {"date": "2026-02-24", "close": 98.36, "volume": 1389596.0}, {"date": "2026-02-25", "close": 101.07, "volume": 1259255.0}, {"date": "2026-02-26", "close": 97.25, "volume": 1625176.0}, {"date": "2026-02-27", "close": 95.62, "volume": 2212312.0}, {"date": "2026-03-02", "close": 100.72, "volume": 1987121.0}, {"date": "2026-03-03", "close": 93.48, "volume": 2111875.0}, {"date": "2026-03-04", "close": 91.63, "volume": 2357591.0}, {"date": "2026-03-05", "close": 91.11, "volume": 1644055.0}, {"date": "2026-03-06", "close": 85.49, "volume": 1570605.0}, {"date": "2026-03-09", "close": 90.63, "volume": 2010440.0}, {"date": "2026-03-10", "close": 91.69, "volume": 1943882.0}, {"date": "2026-03-11", "close": 90.8, "volume": 1783662.0}, {"date": "2026-03-12", "close": 86.4, "volume": 1854657.0}, {"date": "2026-03-13", "close": 85.77, "volume": 1803453.0}, {"date": "2026-03-16", "close": 89.92, "volume": 1574069.0}, {"date": "2026-03-17", "close": 92.16, "volume": 1450109.0}, {"date": "2026-03-18", "close": 94.16, "volume": 1804437.0}, {"date": "2026-03-19", "close": 94.92, "volume": 1233406.0}, {"date": "2026-03-20", "close": 88.62, "volume": 3267394.0}, {"date": "2026-03-23", "close": 92.31, "volume": 1496142.0}, {"date": "2026-03-24", "close": 98.47, "volume": 1520339.0}, {"date": "2026-03-25", "close": 100.72, "volume": 1578324.0}, {"date": "2026-03-26", "close": 94.92, "volume": 1249801.0}, {"date": "2026-03-27", "close": 90.39, "volume": 1936514.0}, {"date": "2026-03-30", "close": 85.32, "volume": 1676933.0}, {"date": "2026-03-31", "close": 92.76, "volume": 1733451.0}, {"date": "2026-04-01", "close": 95.54, "volume": 1277617.0}, {"date": "2026-04-02", "close": 95.02, "volume": 1240275.0}, {"date": "2026-04-06", "close": 97.24, "volume": 1463531.0}, {"date": "2026-04-07", "close": 96.84, "volume": 1058106.0}, {"date": "2026-04-08", "close": 106.56, "volume": 2424819.0}, {"date": "2026-04-09", "close": 106.29, "volume": 1064372.0}, {"date": "2026-04-10", "close": 106.1, "volume": 784237.0}, {"date": "2026-04-13", "close": 107.76, "volume": 1068080.0}, {"date": "2026-04-14", "close": 110.81, "volume": 1295374.0}, {"date": "2026-04-15", "close": 108.4, "volume": 1110063.0}, {"date": "2026-04-16", "close": 111.88, "volume": 1339119.0}, {"date": "2026-04-17", "close": 117.06, "volume": 2379851.0}, {"date": "2026-04-20", "close": 118.83, "volume": 1403376.0}, {"date": "2026-04-21", "close": 117.05, "volume": 1413126.0}, {"date": "2026-04-22", "close": 115.59, "volume": 1725628.0}, {"date": "2026-04-23", "close": 118.01, "volume": 2343856.0}, {"date": "2026-04-24", "close": 122.8, "volume": 3329467.0}, {"date": "2026-04-27", "close": 119.23, "volume": 2883313.0}, {"date": "2026-04-28", "close": 113.91, "volume": 3003051.0}, {"date": "2026-04-29", "close": 115.67, "volume": 2378877.0}, {"date": "2026-04-30", "close": 122.28, "volume": 2818814.0}, {"date": "2026-05-01", "close": 120.96, "volume": 1939162.0}, {"date": "2026-05-04", "close": 125.57, "volume": 4023177.0}, {"date": "2026-05-05", "close": 122.27, "volume": 4498988.0}, {"date": "2026-05-06", "close": 125.19, "volume": 3131139.0}, {"date": "2026-05-07", "close": 119.92, "volume": 3173851.0}, {"date": "2026-05-08", "close": 127.19, "volume": 2790823.0}, {"date": "2026-05-11", "close": 128.96, "volume": 2335682.0}, {"date": "2026-05-12", "close": 125.43, "volume": 2829726.0}, {"date": "2026-05-13", "close": 125.65, "volume": 2228450.0}, {"date": "2026-05-14", "close": 124.85, "volume": 1812918.0}, {"date": "2026-05-15", "close": 120.11, "volume": 2369856.0}, {"date": "2026-05-18", "close": 123.15, "volume": 2904332.0}, {"date": "2026-05-19", "close": 124.24, "volume": 3077873.0}, {"date": "2026-05-20", "close": 138.74, "volume": 3959934.0}, {"date": "2026-05-21", "close": 139.35, "volume": 2300063.0}, {"date": "2026-05-22", "close": 143.22, "volume": 1751918.0}, {"date": "2026-05-26", "close": 150.35, "volume": 2335055.0}, {"date": "2026-05-27", "close": 147.91, "volume": 1956599.0}, {"date": "2026-05-28", "close": 147.31, "volume": 2002246.0}, {"date": "2026-05-29", "close": 147.08, "volume": 2204267.0}, {"date": "2026-06-01", "close": 144.74, "volume": 1562520.0}, {"date": "2026-06-02", "close": 151.35, "volume": 2141339.0}, {"date": "2026-06-03", "close": 154.6, "volume": 1379263.0}, {"date": "2026-06-04", "close": 151.92, "volume": 1069313.0}, {"date": "2026-06-05", "close": 135.57, "volume": 3057227.0}, {"date": "2026-06-08", "close": 142.9, "volume": 1919877.0}, {"date": "2026-06-09", "close": 137.56, "volume": 2370934.0}, {"date": "2026-06-10", "close": 132.37, "volume": 2270751.0}, {"date": "2026-06-11", "close": 142.86, "volume": 1667224.0}, {"date": "2026-06-12", "close": 144.53, "volume": 1418248.0}, {"date": "2026-06-15", "close": 148.97, "volume": 1639966.0}, {"date": "2026-06-16", "close": 143.48, "volume": 1293891.0}, {"date": "2026-06-17", "close": 139.86, "volume": 1540281.0}, {"date": "2026-06-18", "close": 153.72, "volume": 3146295.0}, {"date": "2026-06-22", "close": 155.27, "volume": 2193725.0}, {"date": "2026-06-23", "close": 144.605, "volume": 1417458.0}, {"date": "2026-06-24", "close": 143.93, "volume": 1238773.0}, {"date": "2026-06-25", "close": 144.2, "volume": 2177303.0}, {"date": "2026-06-26", "close": 138.76, "volume": 4606942.0}, {"date": "2026-06-29", "close": 146.78, "volume": 2167493.0}, {"date": "2026-06-30", "close": 152.96, "volume": 2346174.0}, {"date": "2026-07-01", "close": 146.3, "volume": 1598189.0}, {"date": "2026-07-02", "close": 136.53, "volume": 2462920.0}, {"date": "2026-07-06", "close": 137.31, "volume": 2034086.0}, {"date": "2026-07-07", "close": 130.6, "volume": 2271849.0}, {"date": "2026-07-08", "close": 132.48, "volume": 1557363.0}, {"date": "2026-07-09", "close": 139.53, "volume": 987966.0}, {"date": "2026-07-10", "close": 137.44, "volume": 1076997.0}, {"date": "2026-07-13", "close": 130.74, "volume": 2066181.0}, {"date": "2026-07-14", "close": 133.91, "volume": 1384203.0}, {"date": "2026-07-15", "close": 132.46, "volume": 1298723.0}, {"date": "2026-07-16", "close": 124.5, "volume": 2560353.0}, {"date": "2026-07-17", "close": 125.23, "volume": 2161882.0}, {"date": "2026-07-20", "close": 125.56, "volume": 1090365.0}, {"date": "2026-07-21", "close": 135.83, "volume": 1276708.0}, {"date": "2026-07-22", "close": 137.17, "volume": 1319523.0}, {"date": "2026-07-23", "close": 138.13, "volume": 1781010.0}, {"date": "2026-07-24", "close": 128.42, "volume": 1950481.0}, {"date": "2026-07-27", "close": 122.91, "volume": 1940736.0}, {"date": "2026-07-28", "close": 120.06, "volume": 3187379.0}, {"date": "2026-07-29", "close": 112.96, "volume": 2076636.0}, {"date": "2026-07-30", "close": 124.53, "volume": 1741376.0}, {"date": "2026-07-31", "close": 124.27, "volume": 1433246.0}, {"date": "2026-08-03", "close": 127.18, "volume": 1599654.0}, {"date": "2026-08-04", "close": 138.0, "volume": 3533820.0}, {"date": "2026-08-05", "close": 128.31, "volume": 4224151.0}, {"date": "2026-08-06", "close": 128.7, "volume": 2263474.0}, {"date": "2026-08-07", "close": 130.03, "volume": 1441326.0}], "refreshing": true}