{"ticker": "MTSI", "overview": {"cik": "1493594", "ticker": "MTSI", "name": "MACOM Technology Solutions Holdings, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000568", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-441537", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000555", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000553", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000551", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000549", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010412", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000539", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000537", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000535", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000534", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000531", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000506", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009966", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000476", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008812", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000468", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000599", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-346619", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493594-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493594-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001945", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000379", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000328", "price_sensitive": false}]}, "description": "MACOM Technology Solutions Holdings, Inc. trades as MTSI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 996 insider filings for the company, from March 2012 to October 2026. Across those, 28 insiders disclosed 7 open-market purchases totalling $5.90M against 554 sales totalling $2.44B. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 5900841.14, "sell_n": 554, "sell_sum": 2439740667.9229, "net": -2433839826.7829003, "insiders": 28, "first_date": "2012-03-20", "last_date": "2026-10-26"}, "metrics": {"ticker": "MTSI", "has_prices": true, "as_of": "2026-08-07", "last": 310.82, "prev_close": 301.64, "change": 9.180000000000007, "change_pct": 0.030433629492109825, "session_volume": 1977411.0, "vwap_5": 285.9363940845071, "vwap_20": 272.59135477075813, "vwap_60": 337.21776660472943, "vwap_250": 243.14078966780355, "high_52w": 409.68, "low_52w": 144.13, "avg_volume_20": 1556469.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-441537", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 6.4% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001193125-26-441537-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "0000904454-26-000576", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Robert Dennehy", "who_key": "Dennehy Robert", "role": "Senior VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62881.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588004/000090445426000576/0000904454-26-000576-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "0000904454-26-000574", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Donghyun Thomas Hwang", "who_key": "Hwang Donghyun Thomas", "role": "SVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59750.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000574/0000904454-26-000574-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "0000904454-26-000572", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Ambra R. Roth", "who_key": "Roth Ambra R.", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72796.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792846/000090445426000572/0000904454-26-000572-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "0000904454-26-000570", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John Kober", "who_key": "Kober John", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106716.28000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000570/0000904454-26-000570-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "0000904454-26-000568", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Stephen G. Daly", "who_key": "Daly Stephen G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 427126.04000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000568/0000904454-26-000568-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "0000904454-26-000549", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John Kober", "who_key": "Kober John", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 242988.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $243K of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000549/0000904454-26-000549-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0000904454-26-000555", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Ambra R. Roth", "who_key": "Roth Ambra R.", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 71108.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792846/000090445426000555/0000904454-26-000555-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000904454-26-000553", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Robert Dennehy", "who_key": "Dennehy Robert", "role": "Senior VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61422.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588004/000090445426000553/0000904454-26-000553-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000904454-26-000551", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Donghyun Thomas Hwang", "who_key": "Hwang Donghyun Thomas", "role": "SVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58115.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000551/0000904454-26-000551-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000904454-26-000547", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Stephen G. Daly", "who_key": "Daly Stephen G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 367589.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000547/0000904454-26-000547-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000904454-26-000539", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Robert Dennehy", "who_key": "Dennehy Robert", "role": "Senior VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588004/000090445426000539/0000904454-26-000539-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "0000904454-26-000537", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Donghyun Thomas Hwang", "who_key": "Hwang Donghyun Thomas", "role": "SVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000537/0000904454-26-000537-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "0000904454-26-000535", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Ambra R. Roth", "who_key": "Roth Ambra R.", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792846/000090445426000535/0000904454-26-000535-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "0000904454-26-000534", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John Kober", "who_key": "Kober John", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000534/0000904454-26-000534-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "0000904454-26-000531", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Stephen G. Daly", "who_key": "Daly Stephen G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000531/0000904454-26-000531-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "HOUSE-2026-20035622-T26", "src": "CONGRESS", "ticker": "MTSI", "cik": "", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "k of America\nMACOM Technology Solutions\nHoldings, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps MTSI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49841}, {"id": "HOUSE-2026-20035622-T25", "src": "CONGRESS", "ticker": "MTSI", "cik": "", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "k of America\nMACOM Technology Solutions\nHoldings, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps MTSI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61361}, {"id": "0000904454-26-000476", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Robert Dennehy", "who_key": "Dennehy Robert", "role": "Senior VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69350.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $69K of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1588004/000090445426000476/0000904454-26-000476-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0000904454-26-000468", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John Kober", "who_key": "Kober John", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2409422.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $2.4M of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000468/0000904454-26-000468-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "13DG-0001897612-26-000599", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 3.7% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001897612-26-000599-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001193125-26-346619", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 6.4% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001193125-26-346619-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "HOUSE-2026-20035190-T36", "src": "CONGRESS", "ticker": "MTSI", "cik": "", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "k of America\nMACOM Technology Solutions\nHoldings, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims MTSI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "13DG-0002012383-26-001945", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.4% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001945-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0000904454-26-000379", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Donghyun Thomas Hwang", "who_key": "Hwang Donghyun Thomas", "role": "SVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1005732.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $1M of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000379/0000904454-26-000379-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188081}, {"id": "0000904454-26-000328", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Stephen G. Daly", "who_key": "Daly Stephen G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5789100.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $5.8M of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000328/0000904454-26-000328-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226961}, {"id": "HOUSE-2026-20034713-T50", "src": "CONGRESS", "ticker": "MTSI", "cik": "", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "0?\nMACOM Technology Solutions\nHoldings, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps MTSI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0000904454-26-000308", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Charles R. Bland", "who_key": "BLAND CHARLES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000308/0000904454-26-000308-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0000904454-26-000317", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Murugesan Shanmugaraj", "who_key": "Shanmugaraj Murugesan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MTSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000317/0000904454-26-000317-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0000904454-26-000310", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Donghyun Thomas Hwang", "who_key": "Hwang Donghyun Thomas", "role": "SVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 935870.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $936K of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000310/0000904454-26-000310-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242801}], "recent_buys": [{"id": "0000904454-19-000428", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John L. Ocampo", "who_key": "OCAMPO JOHN L", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1329600.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A board member drops $1.3M on MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445419000428/0000904454-19-000428-index.htm", "trade_date": "2019-05-22", "timestamp": "2019-05-22", "mins": 3919121}, {"id": "0000904454-18-000493", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John L. Ocampo", "who_key": "OCAMPO JOHN L", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2048542.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director backs MTSI with $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445418000493/0000904454-18-000493-index.htm", "trade_date": "2018-08-03", "timestamp": "2018-08-03", "mins": 4339601}, {"id": "0000904454-18-000388", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John L. Ocampo", "who_key": "OCAMPO JOHN L", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 675393.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board insider adds $675K of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445418000388/0000904454-18-000388-index.htm", "trade_date": "2018-05-24", "timestamp": "2018-05-24", "mins": 4441841}, {"id": "0000904454-18-000339", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "John L. Ocampo", "who_key": "OCAMPO JOHN L", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1319281.14, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board insider adds $1.3M of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445418000339/0000904454-18-000339-index.htm", "trade_date": "2018-05-09", "timestamp": "2018-05-09", "mins": 4463441}, {"id": "0000904454-18-000231", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Donghyun Thomas Hwang", "who_key": "Hwang Donghyun Thomas", "role": "SVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 106875.0, "score": 35.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider opens the wallet: $107K of MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445418000231/0000904454-18-000231-index.htm", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571441}, {"id": "0000904454-18-000211", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Robert Dennehy", "who_key": "Dennehy Robert", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 204300.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445418000211/0000904454-18-000211-index.htm", "trade_date": "2018-02-16", "timestamp": "2018-02-16", "mins": 4581521}, {"id": "0000904454-17-000589", "src": "INSIDERS", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "Geoffrey G. Ribar", "who_key": "RIBAR GEOFFREY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 216850.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445417000589/0000904454-17-000589-index.htm", "trade_date": "2017-08-28", "timestamp": "2017-08-28", "mins": 4829201}], "institutional": [{"id": "13DG-0001193125-26-441537", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 6.4% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001193125-26-441537-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0001897612-26-000599", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 3.7% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001897612-26-000599-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001193125-26-346619", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 6.4% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001193125-26-346619-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0002012383-26-001945", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.4% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001945-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001897612-26-000483", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 6% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001897612-26-000483-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000315066-26-001271", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 14.1% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001271-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0001193125-26-207204", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. moves to a 9.1% passive stake in MTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0001193125-26-207204-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "13DG-0000102909-26-001750", "src": "13DG", "ticker": "MTSI", "cik": "1493594", "company": "MACOM Technology Solutions Holdings, Inc.", "company_raw": "MACOM Technology Solutions Holdings, Inc.", "who": "MacOm Technology Solutions Holdings, Inc.", "who_key": "MACOM Technology Solutions Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MACOM Technology Solutions Holdings, Inc. adjusts its stake in MTSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/0000102909-26-001750-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": "MACOM Technology Solutions Holdings, Inc. - Common Stock", "new_value": "MACOM Technology Solutions Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001493594", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001493594", "applied": 1, "detected_at": "2026-10-26T02:18:06.829160"}]}, "key_people": [{"who": "Susan Ocampo", "who_key": "OCAMPO SUSAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1087042019.7888, "net": -1087042019.7888, "trades": 47, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79981686.47, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312526074841/0001193125-26-074841-index.htm"}, {"action": "SELL", "amount": 20444441.5387, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312526059964/0001193125-26-059964-index.htm"}, {"action": "SELL", "amount": 28903950.110099997, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312526053965/0001193125-26-053965-index.htm"}, {"action": "SELL", "amount": 23584700.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312526045161/0001193125-26-045161-index.htm"}, {"action": "SELL", "amount": 23029000.0, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312526039769/0001193125-26-039769-index.htm"}, {"action": "SELL", "amount": 23011204.689999998, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312525312818/0001193125-25-312818-index.htm"}, {"action": "SELL", "amount": 15004934.2, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312525309698/0001193125-25-309698-index.htm"}, {"action": "SELL", "amount": 18005749.74, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312525307960/0001193125-25-307960-index.htm"}, {"action": "SELL", "amount": 33072135.8, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000580/0000904454-25-000580-index.htm"}, {"action": "SELL", "amount": 19684493.88, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000533/0000904454-25-000533-index.htm"}, {"action": "SELL", "amount": 15554750.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000506/0000904454-25-000506-index.htm"}, {"action": "SELL", "amount": 5183809.62, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000500/0000904454-25-000500-index.htm"}, {"action": "SELL", "amount": 41790100.78, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000491/0000904454-25-000491-index.htm"}, {"action": "SELL", "amount": 28277552.72, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000480/0000904454-25-000480-index.htm"}, {"action": "SELL", "amount": 19963500.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000448/0000904454-25-000448-index.htm"}, {"action": "SELL", "amount": 28226049.39, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000446/0000904454-25-000446-index.htm"}, {"action": "SELL", "amount": 29337149.78, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000442/0000904454-25-000442-index.htm"}, {"action": "SELL", "amount": 21337019.32, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000438/0000904454-25-000438-index.htm"}, {"action": "SELL", "amount": 12949835.94, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000294/0000904454-25-000294-index.htm"}, {"action": "SELL", "amount": 579709.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000282/0000904454-25-000282-index.htm"}, {"action": "SELL", "amount": 55653936.81, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000274/0000904454-25-000274-index.htm"}, {"action": "SELL", "amount": 231.64, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000170/0000904454-25-000170-index.htm"}, {"action": "SELL", "amount": 13522868.29, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000163/0000904454-25-000163-index.htm"}, {"action": "SELL", "amount": 41815566.72, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000161/0000904454-25-000161-index.htm"}, {"action": "SELL", "amount": 44507905.83, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000159/0000904454-25-000159-index.htm"}], "latest": {"action": "SELL", "amount": 79981686.47, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000119312526074841/0001193125-26-074841-index.htm"}}, {"who": "John L. Ocampo", "who_key": "OCAMPO JOHN L", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 5372816.14, "sold": 410836825.53, "net": -405464009.39, "trades": 62, "top_score": 67.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2116600.6399999997, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000646/0000904454-23-000646-index.htm"}, {"action": "SELL", "amount": 17818657.05, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000639/0000904454-23-000639-index.htm"}, {"action": "SELL", "amount": 6841000.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000603/0000904454-22-000603-index.htm"}, {"action": "SELL", "amount": 11421509.6, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000597/0000904454-22-000597-index.htm"}, {"action": "SELL", "amount": 3114004.6, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000593/0000904454-22-000593-index.htm"}, {"action": "SELL", "amount": 5955964.87, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000589/0000904454-22-000589-index.htm"}, {"action": "SELL", "amount": 17440645.12, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000582/0000904454-22-000582-index.htm"}, {"action": "SELL", "amount": 25244632.75, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000568/0000904454-22-000568-index.htm"}, {"action": "SELL", "amount": 14825487.68, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000558/0000904454-22-000558-index.htm"}, {"action": "SELL", "amount": 5588583.66, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000445/0000904454-22-000445-index.htm"}, {"action": "SELL", "amount": 306200.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000421/0000904454-22-000421-index.htm"}, {"action": "SELL", "amount": 615300.0, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000417/0000904454-22-000417-index.htm"}, {"action": "SELL", "amount": 231840.0, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000030/0000904454-22-000030-index.htm"}, {"action": "SELL", "amount": 1394709.48, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000867/0000904454-21-000867-index.htm"}, {"action": "SELL", "amount": 3311000.0, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000681/0000904454-21-000681-index.htm"}, {"action": "SELL", "amount": 2266463.0300000003, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000656/0000904454-21-000656-index.htm"}, {"action": "SELL", "amount": 3526905.9, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000644/0000904454-21-000644-index.htm"}, {"action": "SELL", "amount": 14182074.36, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000634/0000904454-21-000634-index.htm"}, {"action": "SELL", "amount": 481787.01, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000616/0000904454-21-000616-index.htm"}, {"action": "SELL", "amount": 1839270.1400000001, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000614/0000904454-21-000614-index.htm"}, {"action": "SELL", "amount": 5417994.5600000005, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000597/0000904454-21-000597-index.htm"}, {"action": "SELL", "amount": 5514412.96, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000585/0000904454-21-000585-index.htm"}, {"action": "SELL", "amount": 5712232.699999999, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000567/0000904454-21-000567-index.htm"}, {"action": "SELL", "amount": 1540250.0, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000118/0000904454-21-000118-index.htm"}, {"action": "SELL", "amount": 9881007.59, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445420000839/0000904454-20-000839-index.htm"}], "latest": {"action": "SELL", "amount": 2116600.6399999997, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000646/0000904454-23-000646-index.htm"}}, {"who": "Peter Y. Chung", "who_key": "CHUNG PETER Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 395700993.4091, "net": -395700993.4091, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16363922.9856, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000123936626000008/0001239366-26-000008-index.htm"}, {"action": "SELL", "amount": 50168349.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000141588922008457/0001415889-22-008457-index.htm"}, {"action": "SELL", "amount": 17853028.96, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911020011106/0001179110-20-011106-index.htm"}, {"action": "SELL", "amount": 55936109.25, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911017001777/0001179110-17-001777-index.htm"}, {"action": "SELL", "amount": 56000000.0, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911016023808/0001179110-16-023808-index.htm"}, {"action": "SELL", "amount": 32400000.0, "date": "2016-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911016020464/0001179110-16-020464-index.htm"}, {"action": "SELL", "amount": 101790000.00000001, "date": "2016-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000110465916092973/0001104659-16-092973-index.htm"}, {"action": "SELL", "amount": 1324458.2135, "date": "2015-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911015008906/0001179110-15-008906-index.htm"}, {"action": "SELL", "amount": 63865125.0, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911015002316/0001179110-15-002316-index.htm"}], "latest": {"action": "SELL", "amount": 16363922.9856, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000123936626000008/0001239366-26-000008-index.htm"}}, {"who": "Summit Partners Private Equity Fund Vii-A, L.P.", "who_key": "Summit Partners Private Equity Fund VII-A, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 166979583.21350002, "net": -166979583.21350002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101790000.00000001, "date": "2016-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000110465916092972/0001104659-16-092972-index.htm"}, {"action": "SELL", "amount": 1324458.2135, "date": "2015-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911015008908/0001179110-15-008908-index.htm"}, {"action": "SELL", "amount": 63865125.0, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911015002317/0001179110-15-002317-index.htm"}], "latest": {"action": "SELL", "amount": 101790000.00000001, "date": "2016-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000110465916092972/0001104659-16-092972-index.htm"}}, {"who": "Summit Partners L P", "who_key": "SUMMIT PARTNERS L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 166979583.21350002, "net": -166979583.21350002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101790000.00000001, "date": "2016-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000110465916092974/0001104659-16-092974-index.htm"}, {"action": "SELL", "amount": 1324458.2135, "date": "2015-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911015008907/0001179110-15-008907-index.htm"}, {"action": "SELL", "amount": 63865125.0, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000117911015002315/0001179110-15-002315-index.htm"}], "latest": {"action": "SELL", "amount": 101790000.00000001, "date": "2016-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000110465916092974/0001104659-16-092974-index.htm"}}, {"who": "Stephen G. Daly", "who_key": "Daly Stephen G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 76897731.92, "net": -76897731.92, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5789100.37, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000328/0000904454-26-000328-index.htm"}, {"action": "SELL", "amount": 3463111.35, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000625/0000904454-25-000625-index.htm"}, {"action": "SELL", "amount": 3514592.12, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000593/0000904454-25-000593-index.htm"}, {"action": "SELL", "amount": 299154.63, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000302/0000904454-25-000302-index.htm"}, {"action": "SELL", "amount": 2997681.53, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000300/0000904454-25-000300-index.htm"}, {"action": "SELL", "amount": 5837267.8100000005, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000617/0000904454-24-000617-index.htm"}, {"action": "SELL", "amount": 2607090.5300000003, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000598/0000904454-24-000598-index.htm"}, {"action": "SELL", "amount": 1115375.93, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000572/0000904454-24-000572-index.htm"}, {"action": "SELL", "amount": 561081.18, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000560/0000904454-24-000560-index.htm"}, {"action": "SELL", "amount": 2298658.28, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000490/0000904454-24-000490-index.htm"}, {"action": "SELL", "amount": 8344458.91, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000654/0000904454-23-000654-index.htm"}, {"action": "SELL", "amount": 1581852.62, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000241/0000904454-23-000241-index.htm"}, {"action": "SELL", "amount": 2808399.9999999995, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000225/0000904454-23-000225-index.htm"}, {"action": "SELL", "amount": 2366000.0, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000162/0000904454-23-000162-index.htm"}, {"action": "SELL", "amount": 1989000.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000097/0000904454-23-000097-index.htm"}, {"action": "SELL", "amount": 1955400.0000000002, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000023/0000904454-23-000023-index.htm"}, {"action": "SELL", "amount": 164649.66, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000005/0000904454-23-000005-index.htm"}, {"action": "SELL", "amount": 2439500.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000631/0000904454-22-000631-index.htm"}, {"action": "SELL", "amount": 2363200.0, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000609/0000904454-22-000609-index.htm"}, {"action": "SELL", "amount": 1675000.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000576/0000904454-22-000576-index.htm"}, {"action": "SELL", "amount": 2945800.0, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000562/0000904454-22-000562-index.htm"}, {"action": "SELL", "amount": 3225000.0, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000550/0000904454-22-000550-index.htm"}, {"action": "SELL", "amount": 5872.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000538/0000904454-22-000538-index.htm"}, {"action": "SELL", "amount": 18003.0, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000437/0000904454-22-000437-index.htm"}, {"action": "SELL", "amount": 5749.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000411/0000904454-22-000411-index.htm"}], "latest": {"action": "SELL", "amount": 5789100.37, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000328/0000904454-26-000328-index.htm"}}, {"who": "Robert Dennehy", "who_key": "Dennehy Robert", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 204300.0, "sold": 33558149.51, "net": -33353849.509999998, "trades": 64, "top_score": 40.4, "lean": "selling", "history": [{"action": "SELL", "amount": 69350.4, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588004/000090445426000476/0000904454-26-000476-index.htm"}, {"action": "SELL", "amount": 4512097.78, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000144/0000904454-26-000144-index.htm"}, {"action": "SELL", "amount": 578002.56, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000497/0000904454-25-000497-index.htm"}, {"action": "SELL", "amount": 636172.74, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000473/0000904454-25-000473-index.htm"}, {"action": "SELL", "amount": 702099.9999999999, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000344/0000904454-25-000344-index.htm"}, {"action": "SELL", "amount": 497928.98, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000298/0000904454-25-000298-index.htm"}, {"action": "SELL", "amount": 898406.46, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000648/0000904454-24-000648-index.htm"}, {"action": "SELL", "amount": 306711.2, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000627/0000904454-24-000627-index.htm"}, {"action": "SELL", "amount": 191980.6, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000576/0000904454-24-000576-index.htm"}, {"action": "SELL", "amount": 701058.78, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000498/0000904454-24-000498-index.htm"}, {"action": "SELL", "amount": 713594.37, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000482/0000904454-24-000482-index.htm"}, {"action": "SELL", "amount": 210645.59999999998, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000231/0000904454-24-000231-index.htm"}, {"action": "SELL", "amount": 185175.90000000002, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000177/0000904454-24-000177-index.htm"}, {"action": "SELL", "amount": 205902.68000000002, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000036/0000904454-24-000036-index.htm"}, {"action": "SELL", "amount": 174670.58000000002, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000666/0000904454-23-000666-index.htm"}, {"action": "SELL", "amount": 201420.24, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000660/0000904454-23-000660-index.htm"}, {"action": "SELL", "amount": 40386.22, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000656/0000904454-23-000656-index.htm"}, {"action": "SELL", "amount": 241444.56000000003, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000513/0000904454-23-000513-index.htm"}, {"action": "SELL", "amount": 213850.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000440/0000904454-23-000440-index.htm"}, {"action": "SELL", "amount": 198477.5, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000410/0000904454-23-000410-index.htm"}, {"action": "SELL", "amount": 194675.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000354/0000904454-23-000354-index.htm"}, {"action": "SELL", "amount": 202800.0, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000281/0000904454-23-000281-index.htm"}, {"action": "SELL", "amount": 223985.88, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000249/0000904454-23-000249-index.htm"}, {"action": "SELL", "amount": 216872.5, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000168/0000904454-23-000168-index.htm"}, {"action": "SELL", "amount": 215377.5, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000033/0000904454-23-000033-index.htm"}], "latest": {"action": "SELL", "amount": 69350.4, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588004/000090445426000476/0000904454-26-000476-index.htm"}}, {"who": "Donghyun Thomas Hwang", "who_key": "Hwang Donghyun Thomas", "role": "SVP, Global Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 106875.0, "sold": 22419891.35, "net": -22313016.35, "trades": 51, "top_score": 35.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1005732.29, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000379/0000904454-26-000379-index.htm"}, {"action": "SELL", "amount": 935870.85, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000310/0000904454-26-000310-index.htm"}, {"action": "SELL", "amount": 1028916.8200000001, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000250/0000904454-26-000250-index.htm"}, {"action": "SELL", "amount": 1192260.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000055/0000904454-26-000055-index.htm"}, {"action": "SELL", "amount": 811570.8, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000627/0000904454-25-000627-index.htm"}, {"action": "SELL", "amount": 610383.22, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000616/0000904454-25-000616-index.htm"}, {"action": "SELL", "amount": 687011.23, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000371/0000904454-25-000371-index.htm"}, {"action": "SELL", "amount": 586311.52, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000242/0000904454-25-000242-index.htm"}, {"action": "SELL", "amount": 647100.0, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000236/0000904454-25-000236-index.htm"}, {"action": "SELL", "amount": 184593.63, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000174/0000904454-25-000174-index.htm"}, {"action": "SELL", "amount": 978215.0, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445425000044/0000904454-25-000044-index.htm"}, {"action": "SELL", "amount": 177570.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000584/0000904454-24-000584-index.htm"}, {"action": "SELL", "amount": 457502.7, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000494/0000904454-24-000494-index.htm"}, {"action": "SELL", "amount": 531240.68, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000430/0000904454-24-000430-index.htm"}, {"action": "SELL", "amount": 718564.45, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000289/0000904454-24-000289-index.htm"}, {"action": "SELL", "amount": 866822.83, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000221/0000904454-24-000221-index.htm"}, {"action": "SELL", "amount": 547137.5, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445424000078/0000904454-24-000078-index.htm"}, {"action": "SELL", "amount": 1006645.05, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000662/0000904454-23-000662-index.htm"}, {"action": "SELL", "amount": 2079493.75, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445423000652/0000904454-23-000652-index.htm"}, {"action": "SELL", "amount": 176876.75, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000605/0000904454-22-000605-index.htm"}, {"action": "SELL", "amount": 451525.04, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000572/0000904454-22-000572-index.htm"}, {"action": "SELL", "amount": 252880.0, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000552/0000904454-22-000552-index.htm"}, {"action": "SELL", "amount": 657048.15, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445422000447/0000904454-22-000447-index.htm"}, {"action": "SELL", "amount": 443356.0, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000827/0000904454-21-000827-index.htm"}, {"action": "SELL", "amount": 602000.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445421000821/0000904454-21-000821-index.htm"}], "latest": {"action": "SELL", "amount": 1005732.29, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493594/000090445426000379/0000904454-26-000379-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -2409422.52}, {"date": "2026-08-28", "net": -69350.4}, {"date": "2026-09-21", "net": -1001.0}, {"date": "2026-09-29", "net": -15001.0}, {"date": "2026-10-26", "net": -242988.19999999998}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000568", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-441537", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000555", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000553", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000551", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000549", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010412", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000539", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000537", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000535", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000534", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000531", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000506", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009966", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000476", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008812", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000468", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000599", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-346619", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493594-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493594-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001945", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000379", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000904454-26-000328", "price_sensitive": false}], "performance": {"ticker": "MTSI", "has_prices": true, "summary": {"n": 9, "avg": 10.853344889383003, "win_rate": 1.0, "best": 22.212845407020165, "worst": 0.2896560308700884, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 241.01, "return": 0.2896560308700884}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-10", "score": 0.0, "ref_price": 122.75, "return": 1.5321384928716903}, {"who": "OCAMPO JOHN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1329600.0, "date": "2019-05-22", "score": 52.6, "ref_price": 13.39, "return": 22.212845407020165}, {"who": "OCAMPO JOHN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 2048542.0, "date": "2018-08-03", "score": 63.0, "ref_price": 21.18, "return": 13.675165250236072}, {"who": "OCAMPO JOHN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 675393.0, "date": "2018-05-24", "score": 56.4, "ref_price": 22.06, "return": 13.089755213055303}, {"who": "OCAMPO JOHN L", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1319281.14, "date": "2018-05-09", "score": 67.4, "ref_price": 22.52, "return": 12.801953818827709}, {"who": "Hwang Donghyun Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Global Sales", "amount": 106875.0, "date": "2018-02-23", "score": 35.5, "ref_price": 21.13, "return": 13.709891150023664}, {"who": "Dennehy Robert", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Operations", "amount": 204300.0, "date": "2018-02-16", "score": 40.4, "ref_price": 20.38, "return": 14.251226692836115}, {"who": "RIBAR GEOFFREY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216850.0, "date": "2017-08-28", "score": 55.4, "ref_price": 43.67, "return": 6.117471948706205}]}, "price_series": [{"date": "2016-08-01", "close": 39.9, "volume": 330874.0}, {"date": "2016-08-02", "close": 37.97, "volume": 445838.0}, {"date": "2016-08-03", "close": 38.35, "volume": 193727.0}, {"date": "2016-08-04", "close": 38.58, "volume": 218499.0}, {"date": "2016-08-05", "close": 39.68, "volume": 209028.0}, {"date": "2016-08-08", "close": 39.8, "volume": 215889.0}, {"date": "2016-08-09", "close": 40.3, "volume": 375932.0}, {"date": "2016-08-10", "close": 39.25, "volume": 263089.0}, {"date": "2016-08-11", "close": 38.93, "volume": 264520.0}, {"date": "2016-08-12", "close": 39.5, "volume": 304716.0}, {"date": "2016-08-15", "close": 40.07, "volume": 330347.0}, {"date": "2016-08-16", "close": 39.04, "volume": 228497.0}, {"date": "2016-08-17", "close": 39.13, "volume": 263314.0}, {"date": "2016-08-18", "close": 39.41, "volume": 245067.0}, {"date": "2016-08-19", "close": 39.73, "volume": 248369.0}, {"date": "2016-08-22", "close": 41.3, "volume": 545804.0}, {"date": "2016-08-23", "close": 42.35, "volume": 823535.0}, {"date": "2016-08-24", "close": 42.17, "volume": 427977.0}, {"date": "2016-08-25", "close": 41.42, "volume": 571536.0}, {"date": "2016-08-26", "close": 40.97, "volume": 374084.0}, {"date": "2016-08-29", "close": 41.83, "volume": 259535.0}, {"date": "2016-08-30", "close": 41.69, "volume": 277232.0}, {"date": "2016-08-31", "close": 41.2, "volume": 370956.0}, {"date": "2016-09-01", "close": 42.76, "volume": 448451.0}, {"date": "2016-09-02", "close": 43.54, "volume": 514545.0}, {"date": "2016-09-06", "close": 43.74, "volume": 551129.0}, {"date": "2016-09-07", "close": 43.55, "volume": 366405.0}, {"date": "2016-09-08", "close": 42.97, "volume": 412378.0}, {"date": "2016-09-09", "close": 42.01, "volume": 691469.0}, {"date": "2016-09-12", "close": 41.38, "volume": 552538.0}, {"date": "2016-09-13", "close": 40.32, "volume": 587574.0}, {"date": "2016-09-14", "close": 40.92, "volume": 295800.0}, {"date": "2016-09-15", "close": 42.43, "volume": 300805.0}, {"date": "2016-09-16", "close": 41.82, "volume": 537046.0}, {"date": "2016-09-19", "close": 42.46, "volume": 298631.0}, {"date": "2016-09-20", "close": 40.69, "volume": 626199.0}, {"date": "2016-09-21", "close": 40.16, "volume": 482946.0}, {"date": "2016-09-22", "close": 41.02, "volume": 567019.0}, {"date": "2016-09-23", "close": 40.28, "volume": 295534.0}, {"date": "2016-09-26", "close": 40.12, "volume": 282125.0}, {"date": "2016-09-27", "close": 40.65, "volume": 285501.0}, {"date": "2016-09-28", "close": 40.59, "volume": 224693.0}, {"date": "2016-09-29", "close": 41.1, "volume": 724992.0}, {"date": "2016-09-30", "close": 42.34, "volume": 463540.0}, {"date": "2016-10-03", "close": 42.24, "volume": 458757.0}, {"date": "2016-10-04", "close": 42.42, "volume": 541520.0}, {"date": "2016-10-05", "close": 42.34, "volume": 529738.0}, {"date": "2016-10-06", "close": 43.53, "volume": 397200.0}, {"date": "2016-10-07", "close": 42.92, "volume": 373187.0}, {"date": "2016-10-10", "close": 42.46, "volume": 211470.0}, {"date": "2016-10-11", "close": 41.07, "volume": 233993.0}, {"date": "2016-10-12", "close": 40.04, "volume": 475350.0}, {"date": "2016-10-13", "close": 39.35, "volume": 335005.0}, {"date": "2016-10-14", "close": 38.87, "volume": 552945.0}, {"date": "2016-10-17", "close": 38.56, "volume": 246249.0}, {"date": "2016-10-18", "close": 38.76, "volume": 293517.0}, {"date": "2016-10-19", "close": 38.38, "volume": 363934.0}, {"date": "2016-10-20", "close": 38.21, "volume": 294550.0}, {"date": "2016-10-21", "close": 38.21, "volume": 246448.0}, {"date": "2016-10-24", "close": 38.82, "volume": 194519.0}, {"date": "2016-10-25", "close": 38.76, "volume": 258220.0}, {"date": "2016-10-26", "close": 38.52, "volume": 235113.0}, {"date": "2016-10-27", "close": 36.52, "volume": 623354.0}, {"date": "2016-10-28", "close": 36.5, "volume": 473276.0}, {"date": "2016-10-31", "close": 36.76, "volume": 291632.0}, {"date": "2016-11-01", "close": 35.97, "volume": 295298.0}, {"date": "2016-11-02", "close": 35.74, "volume": 235632.0}, {"date": "2016-11-03", "close": 36.58, "volume": 393551.0}, {"date": "2016-11-04", "close": 37.65, "volume": 521799.0}, {"date": "2016-11-07", "close": 38.27, "volume": 246266.0}, {"date": "2016-11-08", "close": 38.1, "volume": 199625.0}, {"date": "2016-11-09", "close": 40.25, "volume": 354092.0}, {"date": "2016-11-10", "close": 39.2, "volume": 504803.0}, {"date": "2016-11-11", "close": 40.78, "volume": 326130.0}, {"date": "2016-11-14", "close": 40.8, "volume": 442481.0}, {"date": "2016-11-15", "close": 41.51, "volume": 460220.0}, {"date": "2016-11-16", "close": 44.21, "volume": 1175364.0}, {"date": "2016-11-17", "close": 46.58, "volume": 826202.0}, {"date": "2016-11-18", "close": 46.95, "volume": 474041.0}, {"date": "2016-11-21", "close": 45.01, "volume": 1638269.0}, {"date": "2016-11-22", "close": 45.42, "volume": 716061.0}, {"date": "2016-11-23", "close": 47.87, "volume": 954667.0}, {"date": "2016-11-25", "close": 48.36, "volume": 176707.0}, {"date": "2016-11-28", "close": 49.0, "volume": 621073.0}, {"date": "2016-11-29", "close": 49.5, "volume": 1051672.0}, {"date": "2016-11-30", "close": 49.82, "volume": 893873.0}, {"date": "2016-12-01", "close": 46.05, "volume": 1368736.0}, {"date": "2016-12-02", "close": 47.13, "volume": 550913.0}, {"date": "2016-12-05", "close": 48.92, "volume": 576348.0}, {"date": "2016-12-06", "close": 49.9, "volume": 452163.0}, {"date": "2016-12-07", "close": 52.86, "volume": 1046332.0}, {"date": "2016-12-08", "close": 53.22, "volume": 829004.0}, {"date": "2016-12-09", "close": 50.37, "volume": 690536.0}, {"date": "2016-12-12", "close": 48.93, "volume": 586036.0}, {"date": "2016-12-13", "close": 48.99, "volume": 562842.0}, {"date": "2016-12-14", "close": 47.74, "volume": 638379.0}, {"date": "2016-12-15", "close": 49.64, "volume": 571856.0}, {"date": "2016-12-16", "close": 48.86, "volume": 582032.0}, {"date": "2016-12-19", "close": 48.66, "volume": 534269.0}, {"date": "2016-12-20", "close": 49.22, "volume": 395888.0}, {"date": "2016-12-21", "close": 48.9, "volume": 312567.0}, {"date": "2016-12-22", "close": 46.27, "volume": 794756.0}, {"date": "2016-12-23", "close": 46.67, "volume": 346883.0}, {"date": "2016-12-27", "close": 47.96, "volume": 315074.0}, {"date": "2016-12-28", "close": 47.22, "volume": 272413.0}, {"date": "2016-12-29", "close": 47.17, "volume": 392931.0}, {"date": "2016-12-30", "close": 46.28, "volume": 479685.0}, {"date": "2017-01-03", "close": 46.93, "volume": 556342.0}, {"date": "2017-01-04", "close": 46.88, "volume": 365596.0}, {"date": "2017-01-05", "close": 45.97, "volume": 418942.0}, {"date": "2017-01-06", "close": 45.23, "volume": 327139.0}, {"date": "2017-01-09", "close": 46.19, "volume": 403195.0}, {"date": "2017-01-10", "close": 46.17, "volume": 543948.0}, {"date": "2017-01-11", "close": 46.15, "volume": 414367.0}, {"date": "2017-01-12", "close": 46.48, "volume": 419498.0}, {"date": "2017-01-13", "close": 47.45, "volume": 323744.0}, {"date": "2017-01-17", "close": 46.96, "volume": 346069.0}, {"date": "2017-01-18", "close": 48.04, "volume": 558857.0}, {"date": "2017-01-19", "close": 47.68, "volume": 292219.0}, {"date": "2017-01-20", "close": 46.9, "volume": 350610.0}, {"date": "2017-01-23", "close": 47.19, "volume": 361520.0}, {"date": "2017-01-24", "close": 48.8, "volume": 706459.0}, {"date": "2017-01-25", "close": 47.97, "volume": 472813.0}, {"date": "2017-01-26", "close": 47.53, "volume": 533400.0}, {"date": "2017-01-27", "close": 48.7, "volume": 625838.0}, {"date": "2017-01-30", "close": 48.63, "volume": 564634.0}, {"date": "2017-01-31", "close": 47.55, "volume": 1022964.0}, {"date": "2017-02-01", "close": 46.01, "volume": 1668906.0}, {"date": "2017-02-02", "close": 47.99, "volume": 931089.0}, {"date": "2017-02-03", "close": 47.71, "volume": 1069154.0}, {"date": "2017-02-06", "close": 47.6, "volume": 464024.0}, {"date": "2017-02-07", "close": 47.34, "volume": 434094.0}, {"date": "2017-02-08", "close": 45.73, "volume": 709849.0}, {"date": "2017-02-09", "close": 45.44, "volume": 559511.0}, {"date": "2017-02-10", "close": 46.14, "volume": 792612.0}, {"date": "2017-02-13", "close": 45.66, "volume": 291936.0}, {"date": "2017-02-14", "close": 45.91, "volume": 493970.0}, {"date": "2017-02-15", "close": 46.96, "volume": 464957.0}, {"date": "2017-02-16", "close": 47.24, "volume": 393025.0}, {"date": "2017-02-17", "close": 48.79, "volume": 557797.0}, {"date": "2017-02-21", "close": 50.01, "volume": 649459.0}, {"date": "2017-02-22", "close": 49.01, "volume": 601870.0}, {"date": "2017-02-23", "close": 48.04, "volume": 436202.0}, {"date": "2017-02-24", "close": 47.47, "volume": 552900.0}, {"date": "2017-02-27", "close": 47.46, "volume": 576282.0}, {"date": "2017-02-28", "close": 46.09, "volume": 370848.0}, {"date": "2017-03-01", "close": 46.69, "volume": 379384.0}, {"date": "2017-03-02", "close": 45.92, "volume": 292753.0}, {"date": "2017-03-03", "close": 45.85, "volume": 175862.0}, {"date": "2017-03-06", "close": 45.22, "volume": 267672.0}, {"date": "2017-03-07", "close": 45.54, "volume": 277320.0}, {"date": "2017-03-08", "close": 46.07, "volume": 224058.0}, {"date": "2017-03-09", "close": 46.0, "volume": 178383.0}, {"date": "2017-03-10", "close": 46.24, "volume": 262245.0}, {"date": "2017-03-13", "close": 46.55, "volume": 273522.0}, {"date": "2017-03-14", "close": 45.61, "volume": 365333.0}, {"date": "2017-03-15", "close": 46.1, "volume": 332301.0}, {"date": "2017-03-16", "close": 46.49, "volume": 315728.0}, {"date": "2017-03-17", "close": 46.98, "volume": 354639.0}, {"date": "2017-03-20", "close": 47.07, "volume": 217871.0}, {"date": "2017-03-21", "close": 44.57, "volume": 411433.0}, {"date": "2017-03-22", "close": 44.95, "volume": 404234.0}, {"date": "2017-03-23", "close": 44.71, "volume": 247497.0}, {"date": "2017-03-24", "close": 44.97, "volume": 182421.0}, {"date": "2017-03-27", "close": 45.22, "volume": 245161.0}, {"date": "2017-03-28", "close": 46.19, "volume": 287578.0}, {"date": "2017-03-29", "close": 46.42, "volume": 196956.0}, {"date": "2017-03-30", "close": 46.94, "volume": 176323.0}, {"date": "2017-03-31", "close": 48.3, "volume": 524624.0}, {"date": "2017-04-03", "close": 49.55, "volume": 1187609.0}, {"date": "2017-04-04", "close": 49.72, "volume": 838554.0}, {"date": "2017-04-05", "close": 49.89, "volume": 809462.0}, {"date": "2017-04-06", "close": 50.9, "volume": 511365.0}, {"date": "2017-04-07", "close": 51.38, "volume": 719604.0}, {"date": "2017-04-10", "close": 51.11, "volume": 329768.0}, {"date": "2017-04-11", "close": 50.8, "volume": 492672.0}, {"date": "2017-04-12", "close": 50.86, "volume": 518103.0}, {"date": "2017-04-13", "close": 50.76, "volume": 504547.0}, {"date": "2017-04-17", "close": 51.01, "volume": 377137.0}, {"date": "2017-04-18", "close": 51.38, "volume": 347583.0}, {"date": "2017-04-19", "close": 50.71, "volume": 681172.0}, {"date": "2017-04-20", "close": 51.81, "volume": 435905.0}, {"date": "2017-04-21", "close": 51.74, "volume": 352898.0}, {"date": "2017-04-24", "close": 54.01, "volume": 737581.0}, {"date": "2017-04-25", "close": 53.84, "volume": 1130196.0}, {"date": "2017-04-26", "close": 50.32, "volume": 4439152.0}, {"date": "2017-04-27", "close": 49.8, "volume": 955514.0}, {"date": "2017-04-28", "close": 48.88, "volume": 780236.0}, {"date": "2017-05-01", "close": 48.89, "volume": 605143.0}, {"date": "2017-05-02", "close": 46.95, "volume": 757297.0}, {"date": "2017-05-03", "close": 45.67, "volume": 802817.0}, {"date": "2017-05-04", "close": 44.72, "volume": 585574.0}, {"date": "2017-05-05", "close": 45.97, "volume": 629197.0}, {"date": "2017-05-08", "close": 46.38, "volume": 464966.0}, {"date": "2017-05-09", "close": 47.38, "volume": 383820.0}, {"date": "2017-05-10", "close": 47.71, "volume": 360064.0}, {"date": "2017-05-11", "close": 48.71, "volume": 597418.0}, {"date": "2017-05-12", "close": 48.55, "volume": 327251.0}, {"date": "2017-05-15", "close": 51.31, "volume": 636581.0}, {"date": "2017-05-16", "close": 57.0, "volume": 3105695.0}, {"date": "2017-05-17", "close": 54.0, "volume": 2345357.0}, {"date": "2017-05-18", "close": 55.46, "volume": 992510.0}, {"date": "2017-05-19", "close": 56.18, "volume": 899528.0}, {"date": "2017-05-22", "close": 60.84, "volume": 2046551.0}, {"date": "2017-05-23", "close": 59.35, "volume": 1313418.0}, {"date": "2017-05-24", "close": 60.08, "volume": 1065186.0}, {"date": "2017-05-25", "close": 59.89, "volume": 1496720.0}, {"date": "2017-05-26", "close": 60.45, "volume": 877838.0}, {"date": "2017-05-30", "close": 60.93, "volume": 937572.0}, {"date": "2017-05-31", "close": 60.97, "volume": 1013933.0}, {"date": "2017-06-01", "close": 59.75, "volume": 1241973.0}, {"date": "2017-06-02", "close": 59.25, "volume": 1038311.0}, {"date": "2017-06-05", "close": 58.2, "volume": 855182.0}, {"date": "2017-06-06", "close": 58.81, "volume": 754837.0}, {"date": "2017-06-07", "close": 58.13, "volume": 653481.0}, {"date": "2017-06-08", "close": 59.23, "volume": 612639.0}, {"date": "2017-06-09", "close": 54.85, "volume": 1221665.0}, {"date": "2017-06-12", "close": 56.49, "volume": 1161955.0}, {"date": "2017-06-13", "close": 56.94, "volume": 621400.0}, {"date": "2017-06-14", "close": 56.05, "volume": 955014.0}, {"date": "2017-06-15", "close": 56.27, "volume": 556460.0}, {"date": "2017-06-16", "close": 55.86, "volume": 741613.0}, {"date": "2017-06-19", "close": 58.06, "volume": 866089.0}, {"date": "2017-06-20", "close": 56.76, "volume": 515708.0}, {"date": "2017-06-21", "close": 56.59, "volume": 573919.0}, {"date": "2017-06-22", "close": 56.5, "volume": 401873.0}, {"date": "2017-06-23", "close": 58.26, "volume": 1298922.0}, {"date": "2017-06-26", "close": 60.25, "volume": 1319246.0}, {"date": "2017-06-27", "close": 57.66, "volume": 774489.0}, {"date": "2017-06-28", "close": 57.42, "volume": 633499.0}, {"date": "2017-06-29", "close": 55.92, "volume": 739834.0}, {"date": "2017-06-30", "close": 55.77, "volume": 557586.0}, {"date": "2017-07-03", "close": 54.48, "volume": 214040.0}, {"date": "2017-07-05", "close": 56.2, "volume": 418064.0}, {"date": "2017-07-06", "close": 56.17, "volume": 477167.0}, {"date": "2017-07-07", "close": 57.94, "volume": 369788.0}, {"date": "2017-07-10", "close": 57.39, "volume": 757039.0}, {"date": "2017-07-11", "close": 59.13, "volume": 374846.0}, {"date": "2017-07-12", "close": 60.47, "volume": 433892.0}, {"date": "2017-07-13", "close": 60.59, "volume": 459271.0}, {"date": "2017-07-14", "close": 60.51, "volume": 365883.0}, {"date": "2017-07-17", "close": 60.68, "volume": 453597.0}, {"date": "2017-07-18", "close": 59.5, "volume": 403316.0}, {"date": "2017-07-19", "close": 60.78, "volume": 608755.0}, {"date": "2017-07-20", "close": 62.73, "volume": 1090691.0}, {"date": "2017-07-21", "close": 63.02, "volume": 436760.0}, {"date": "2017-07-24", "close": 63.67, "volume": 428117.0}, {"date": "2017-07-25", "close": 64.96, "volume": 732776.0}, {"date": "2017-07-26", "close": 65.57, "volume": 411194.0}, {"date": "2017-07-27", "close": 60.77, "volume": 1637285.0}, {"date": "2017-07-28", "close": 60.89, "volume": 488609.0}, {"date": "2017-07-31", "close": 60.55, "volume": 491861.0}, {"date": "2017-08-01", "close": 61.06, "volume": 1002975.0}, {"date": "2017-08-02", "close": 45.5, "volume": 7270084.0}, {"date": "2017-08-03", "close": 43.9, "volume": 4138479.0}, {"date": "2017-08-04", "close": 42.16, "volume": 1993721.0}, {"date": "2017-08-07", "close": 42.33, "volume": 1960189.0}, {"date": "2017-08-08", "close": 43.82, "volume": 1451806.0}, {"date": "2017-08-09", "close": 42.88, "volume": 905011.0}, {"date": "2017-08-10", "close": 40.97, "volume": 891370.0}, {"date": "2017-08-11", "close": 40.76, "volume": 742781.0}, {"date": "2017-08-14", "close": 41.65, "volume": 847392.0}, {"date": "2017-08-15", "close": 41.09, "volume": 757996.0}, {"date": "2017-08-16", "close": 41.72, "volume": 655529.0}, {"date": "2017-08-17", "close": 40.78, "volume": 667415.0}, {"date": "2017-08-18", "close": 39.67, "volume": 1064407.0}, {"date": "2017-08-21", "close": 40.05, "volume": 700446.0}, {"date": "2017-08-22", "close": 39.98, "volume": 469954.0}, {"date": "2017-08-23", "close": 41.71, "volume": 991199.0}, {"date": "2017-08-24", "close": 43.61, "volume": 2615114.0}, {"date": "2017-08-25", "close": 44.07, "volume": 1737426.0}, {"date": "2017-08-28", "close": 43.67, "volume": 1141622.0}, {"date": "2017-08-29", "close": 44.19, "volume": 738976.0}, {"date": "2017-08-30", "close": 45.22, "volume": 740573.0}, {"date": "2017-08-31", "close": 45.54, "volume": 673775.0}, {"date": "2017-09-01", "close": 45.7, "volume": 544985.0}, {"date": "2017-09-05", "close": 44.74, "volume": 895167.0}, {"date": "2017-09-06", "close": 43.97, "volume": 502816.0}, {"date": "2017-09-07", "close": 42.55, "volume": 656115.0}, {"date": "2017-09-08", "close": 42.52, "volume": 500413.0}, {"date": "2017-09-11", "close": 43.63, "volume": 449994.0}, {"date": "2017-09-12", "close": 43.94, "volume": 431752.0}, {"date": "2017-09-13", "close": 43.64, "volume": 596140.0}, {"date": "2017-09-14", "close": 43.44, "volume": 474960.0}, {"date": "2017-09-15", "close": 45.36, "volume": 844456.0}, {"date": "2017-09-18", "close": 44.0, "volume": 687307.0}, {"date": "2017-09-19", "close": 43.35, "volume": 562984.0}, {"date": "2017-09-20", "close": 42.85, "volume": 712421.0}, {"date": "2017-09-21", "close": 41.69, "volume": 734525.0}, {"date": "2017-09-22", "close": 43.27, "volume": 691132.0}, {"date": "2017-09-25", "close": 41.4, "volume": 758975.0}, {"date": "2017-09-26", "close": 42.15, "volume": 466499.0}, {"date": "2017-09-27", "close": 43.71, "volume": 555589.0}, {"date": "2017-09-28", "close": 44.41, "volume": 399535.0}, {"date": "2017-09-29", "close": 44.61, "volume": 604597.0}, {"date": "2017-10-02", "close": 45.48, "volume": 791380.0}, {"date": "2017-10-03", "close": 43.18, "volume": 845119.0}, {"date": "2017-10-04", "close": 42.76, "volume": 659927.0}, {"date": "2017-10-05", "close": 42.74, "volume": 937375.0}, {"date": "2017-10-06", "close": 43.44, "volume": 614545.0}, {"date": "2017-10-09", "close": 43.54, "volume": 218868.0}, {"date": "2017-10-10", "close": 42.85, "volume": 560719.0}, {"date": "2017-10-11", "close": 43.62, "volume": 287367.0}, {"date": "2017-10-12", "close": 43.26, "volume": 400766.0}, {"date": "2017-10-13", "close": 41.59, "volume": 695164.0}, {"date": "2017-10-16", "close": 36.585, "volume": 4607993.0}, {"date": "2017-10-17", "close": 37.7, "volume": 1096089.0}, {"date": "2017-10-18", "close": 38.77, "volume": 673781.0}, {"date": "2017-10-19", "close": 37.47, "volume": 700473.0}, {"date": "2017-10-20", "close": 36.86, "volume": 1156685.0}, {"date": "2017-10-23", "close": 39.13, "volume": 682934.0}, {"date": "2017-10-24", "close": 40.03, "volume": 648733.0}, {"date": "2017-10-25", "close": 38.93, "volume": 330843.0}, {"date": "2017-10-26", "close": 38.7, "volume": 312057.0}, {"date": "2017-10-27", "close": 40.1, "volume": 503210.0}, {"date": "2017-10-30", "close": 40.04, "volume": 420175.0}, {"date": "2017-10-31", "close": 40.88, "volume": 381242.0}, {"date": "2017-11-01", "close": 39.86, "volume": 435202.0}, {"date": "2017-11-02", "close": 36.06, "volume": 1411950.0}, {"date": "2017-11-03", "close": 37.33, "volume": 776174.0}, {"date": "2017-11-06", "close": 38.58, "volume": 943518.0}, {"date": "2017-11-07", "close": 37.52, "volume": 658593.0}, {"date": "2017-11-08", "close": 37.67, "volume": 705235.0}, {"date": "2017-11-09", "close": 36.56, "volume": 897344.0}, {"date": "2017-11-10", "close": 36.63, "volume": 708335.0}, {"date": "2017-11-13", "close": 36.57, "volume": 876523.0}, {"date": "2017-11-14", "close": 36.61, "volume": 885033.0}, {"date": "2017-11-15", "close": 30.02, "volume": 7898380.0}, {"date": "2017-11-16", "close": 31.535, "volume": 2693294.0}, {"date": "2017-11-17", "close": 32.85, "volume": 1609571.0}, {"date": "2017-11-20", "close": 32.98, "volume": 1445706.0}, {"date": "2017-11-21", "close": 33.67, "volume": 1287617.0}, {"date": "2017-11-22", "close": 32.94, "volume": 671305.0}, {"date": "2017-11-24", "close": 33.035, "volume": 432362.0}, {"date": "2017-11-27", "close": 32.27, "volume": 1417577.0}, {"date": "2017-11-28", "close": 32.43, "volume": 760674.0}, {"date": "2017-11-29", "close": 31.9, "volume": 957892.0}, {"date": "2017-11-30", "close": 32.59, "volume": 883501.0}, {"date": "2017-12-01", "close": 32.27, "volume": 1134374.0}, {"date": "2017-12-04", "close": 32.39, "volume": 1279223.0}, {"date": "2017-12-05", "close": 31.4, "volume": 1465731.0}, {"date": "2017-12-06", "close": 31.8, "volume": 987779.0}, {"date": "2017-12-07", "close": 32.79, "volume": 1173258.0}, {"date": "2017-12-08", "close": 32.26, "volume": 1092020.0}, {"date": "2017-12-11", "close": 31.76, "volume": 670913.0}, {"date": "2017-12-12", "close": 31.34, "volume": 626139.0}, {"date": "2017-12-13", "close": 31.54, "volume": 636195.0}, {"date": "2017-12-14", "close": 31.7, "volume": 625061.0}, {"date": "2017-12-15", "close": 32.87, "volume": 880562.0}, {"date": "2017-12-18", "close": 33.41, "volume": 989365.0}, {"date": "2017-12-19", "close": 33.51, "volume": 514453.0}, {"date": "2017-12-20", "close": 33.53, "volume": 851245.0}, {"date": "2017-12-21", "close": 33.57, "volume": 462904.0}, {"date": "2017-12-22", "close": 33.52, "volume": 412403.0}, {"date": "2017-12-26", "close": 32.96, "volume": 704764.0}, {"date": "2017-12-27", "close": 33.0, "volume": 472307.0}, {"date": "2017-12-28", "close": 32.76, "volume": 430990.0}, {"date": "2017-12-29", "close": 32.54, "volume": 449389.0}, {"date": "2018-01-02", "close": 34.84, "volume": 808608.0}, {"date": "2018-01-03", "close": 34.98, "volume": 397651.0}, {"date": "2018-01-04", "close": 35.14, "volume": 784679.0}, {"date": "2018-01-05", "close": 36.82, "volume": 1814505.0}, {"date": "2018-01-08", "close": 37.13, "volume": 842984.0}, {"date": "2018-01-09", "close": 35.93, "volume": 955301.0}, {"date": "2018-01-10", "close": 34.97, "volume": 875608.0}, {"date": "2018-01-11", "close": 36.3, "volume": 549953.0}, {"date": "2018-01-12", "close": 36.5, "volume": 416126.0}, {"date": "2018-01-16", "close": 36.94, "volume": 972455.0}, {"date": "2018-01-17", "close": 37.01, "volume": 689972.0}, {"date": "2018-01-18", "close": 34.47, "volume": 1569050.0}, {"date": "2018-01-19", "close": 33.46, "volume": 964460.0}, {"date": "2018-01-22", "close": 32.83, "volume": 665106.0}, {"date": "2018-01-23", "close": 32.78, "volume": 493628.0}, {"date": "2018-01-24", "close": 31.47, "volume": 1030009.0}, {"date": "2018-01-25", "close": 31.24, "volume": 615577.0}, {"date": "2018-01-26", "close": 32.18, "volume": 535330.0}, {"date": "2018-01-29", "close": 31.61, "volume": 1089716.0}, {"date": "2018-01-30", "close": 31.72, "volume": 915297.0}, {"date": "2018-01-31", "close": 31.1, "volume": 742270.0}, {"date": "2018-02-01", "close": 31.26, "volume": 977238.0}, {"date": "2018-02-02", "close": 30.51, "volume": 1028852.0}, {"date": "2018-02-05", "close": 28.57, "volume": 1160845.0}, {"date": "2018-02-06", "close": 30.36, "volume": 2153715.0}, {"date": "2018-02-07", "close": 19.21, "volume": 14008670.0}, {"date": "2018-02-08", "close": 17.85, "volume": 6981163.0}, {"date": "2018-02-09", "close": 18.92, "volume": 3895513.0}, {"date": "2018-02-12", "close": 19.11, "volume": 1779180.0}, {"date": "2018-02-13", "close": 19.1, "volume": 916617.0}, {"date": "2018-02-14", "close": 19.49, "volume": 1137759.0}, {"date": "2018-02-15", "close": 20.27, "volume": 1117184.0}, {"date": "2018-02-16", "close": 20.38, "volume": 1544442.0}, {"date": "2018-02-20", "close": 21.14, "volume": 1146261.0}, {"date": "2018-02-21", "close": 21.65, "volume": 1458994.0}, {"date": "2018-02-22", "close": 21.98, "volume": 2330773.0}, {"date": "2018-02-23", "close": 21.13, "volume": 1251309.0}, {"date": "2018-02-26", "close": 22.14, "volume": 858477.0}, {"date": "2018-02-27", "close": 21.7, "volume": 990204.0}, {"date": "2018-02-28", "close": 21.34, "volume": 661049.0}, {"date": "2018-03-01", "close": 21.19, "volume": 1109410.0}, {"date": "2018-03-02", "close": 21.36, "volume": 1453586.0}, {"date": "2018-03-05", "close": 21.9, "volume": 1719247.0}, {"date": "2018-03-06", "close": 22.43, "volume": 1448527.0}, {"date": "2018-03-07", "close": 22.51, "volume": 1229399.0}, {"date": "2018-03-08", "close": 22.62, "volume": 980661.0}, {"date": "2018-03-09", "close": 23.31, "volume": 1006788.0}, {"date": "2018-03-12", "close": 23.7, "volume": 1175871.0}, {"date": "2018-03-13", "close": 22.22, "volume": 1148708.0}, {"date": "2018-03-14", "close": 21.83, "volume": 1487478.0}, {"date": "2018-03-15", "close": 21.31, "volume": 973082.0}, {"date": "2018-03-16", "close": 21.15, "volume": 1086405.0}, {"date": "2018-03-19", "close": 19.96, "volume": 1002007.0}, {"date": "2018-03-20", "close": 19.83, "volume": 603697.0}, {"date": "2018-03-21", "close": 19.48, "volume": 878662.0}, {"date": "2018-03-22", "close": 18.58, "volume": 954570.0}, {"date": "2018-03-23", "close": 17.72, "volume": 1237853.0}, {"date": "2018-03-26", "close": 16.78, "volume": 1537040.0}, {"date": "2018-03-27", "close": 16.55, "volume": 1131840.0}, {"date": "2018-03-28", "close": 15.72, "volume": 1127471.0}, {"date": "2018-03-29", "close": 16.6, "volume": 1215693.0}, {"date": "2018-04-02", "close": 16.33, "volume": 1261619.0}, {"date": "2018-04-03", "close": 16.12, "volume": 1515395.0}, {"date": "2018-04-04", "close": 17.64, "volume": 1689535.0}, {"date": "2018-04-05", "close": 18.21, "volume": 1229298.0}, {"date": "2018-04-06", "close": 17.1, "volume": 991139.0}, {"date": "2018-04-09", "close": 16.03, "volume": 1316088.0}, {"date": "2018-04-10", "close": 18.32, "volume": 1579224.0}, {"date": "2018-04-11", "close": 18.65, "volume": 749219.0}, {"date": "2018-04-12", "close": 19.08, "volume": 539997.0}, {"date": "2018-04-13", "close": 19.3, "volume": 617916.0}, {"date": "2018-04-16", "close": 17.525, "volume": 1877211.0}, {"date": "2018-04-17", "close": 18.8, "volume": 1531303.0}, {"date": "2018-04-18", "close": 17.89, "volume": 1340713.0}, {"date": "2018-04-19", "close": 17.08, "volume": 984289.0}, {"date": "2018-04-20", "close": 17.03, "volume": 741332.0}, {"date": "2018-04-23", "close": 16.66, "volume": 779507.0}, {"date": "2018-04-24", "close": 16.99, "volume": 928400.0}, {"date": "2018-04-25", "close": 16.4, "volume": 1082016.0}, {"date": "2018-04-26", "close": 16.99, "volume": 870183.0}, {"date": "2018-04-27", "close": 17.01, "volume": 810814.0}, {"date": "2018-04-30", "close": 16.62, "volume": 917067.0}, {"date": "2018-05-01", "close": 17.52, "volume": 1743676.0}, {"date": "2018-05-02", "close": 20.61, "volume": 5687566.0}, {"date": "2018-05-03", "close": 21.98, "volume": 2645390.0}, {"date": "2018-05-04", "close": 21.46, "volume": 1347091.0}, {"date": "2018-05-07", "close": 22.07, "volume": 1044854.0}, {"date": "2018-05-08", "close": 22.32, "volume": 678377.0}, {"date": "2018-05-09", "close": 22.52, "volume": 830825.0}, {"date": "2018-05-10", "close": 22.9, "volume": 781738.0}, {"date": "2018-05-11", "close": 22.77, "volume": 640568.0}, {"date": "2018-05-14", "close": 23.1, "volume": 843534.0}, {"date": "2018-05-15", "close": 23.04, "volume": 674400.0}, {"date": "2018-05-16", "close": 23.08, "volume": 716377.0}, {"date": "2018-05-17", "close": 23.01, "volume": 705319.0}, {"date": "2018-05-18", "close": 22.65, "volume": 621377.0}, {"date": "2018-05-21", "close": 22.56, "volume": 555353.0}, {"date": "2018-05-22", "close": 22.25, "volume": 579277.0}, {"date": "2018-05-23", "close": 22.2, "volume": 492945.0}, {"date": "2018-05-24", "close": 22.06, "volume": 720557.0}, {"date": "2018-05-25", "close": 22.53, "volume": 872461.0}, {"date": "2018-05-29", "close": 22.48, "volume": 569827.0}, {"date": "2018-05-30", "close": 22.72, "volume": 699899.0}, {"date": "2018-05-31", "close": 22.55, "volume": 720481.0}, {"date": "2018-06-01", "close": 23.72, "volume": 1091015.0}, {"date": "2018-06-04", "close": 23.01, "volume": 617760.0}, {"date": "2018-06-05", "close": 23.63, "volume": 859140.0}, {"date": "2018-06-06", "close": 23.95, "volume": 578118.0}, {"date": "2018-06-07", "close": 24.16, "volume": 717625.0}, {"date": "2018-06-08", "close": 24.58, "volume": 891775.0}, {"date": "2018-06-11", "close": 25.37, "volume": 936198.0}, {"date": "2018-06-12", "close": 25.58, "volume": 725725.0}, {"date": "2018-06-13", "close": 24.15, "volume": 1031304.0}, {"date": "2018-06-14", "close": 24.99, "volume": 802149.0}, {"date": "2018-06-15", "close": 24.68, "volume": 630807.0}, {"date": "2018-06-18", "close": 24.7, "volume": 500306.0}, {"date": "2018-06-19", "close": 24.36, "volume": 397416.0}, {"date": "2018-06-20", "close": 25.18, "volume": 440671.0}, {"date": "2018-06-21", "close": 24.33, "volume": 419619.0}, {"date": "2018-06-22", "close": 23.86, "volume": 2236642.0}, {"date": "2018-06-25", "close": 22.99, "volume": 648187.0}, {"date": "2018-06-26", "close": 23.76, "volume": 851290.0}, {"date": "2018-06-27", "close": 22.66, "volume": 443188.0}, {"date": "2018-06-28", "close": 23.19, "volume": 527093.0}, {"date": "2018-06-29", "close": 23.04, "volume": 687858.0}, {"date": "2018-07-02", "close": 23.29, "volume": 315763.0}, {"date": "2018-07-03", "close": 23.4, "volume": 217770.0}, {"date": "2018-07-05", "close": 24.83, "volume": 371720.0}, {"date": "2018-07-06", "close": 24.24, "volume": 599607.0}, {"date": "2018-07-09", "close": 24.43, "volume": 358328.0}, {"date": "2018-07-10", "close": 24.84, "volume": 391658.0}, {"date": "2018-07-11", "close": 24.17, "volume": 260015.0}, {"date": "2018-07-12", "close": 25.45, "volume": 358206.0}, {"date": "2018-07-13", "close": 24.6, "volume": 336992.0}, {"date": "2018-07-16", "close": 24.12, "volume": 375905.0}, {"date": "2018-07-17", "close": 24.29, "volume": 389485.0}, {"date": "2018-07-18", "close": 24.47, "volume": 264770.0}, {"date": "2018-07-19", "close": 24.64, "volume": 318927.0}, {"date": "2018-07-20", "close": 23.9, "volume": 308011.0}, {"date": "2018-07-23", "close": 23.58, "volume": 530292.0}, {"date": "2018-07-24", "close": 22.66, "volume": 420178.0}, {"date": "2018-07-25", "close": 22.67, "volume": 612887.0}, {"date": "2018-07-26", "close": 22.66, "volume": 477963.0}, {"date": "2018-07-27", "close": 21.84, "volume": 498017.0}, {"date": "2018-07-30", "close": 21.32, "volume": 535377.0}, {"date": "2018-07-31", "close": 20.83, "volume": 928594.0}, {"date": "2018-08-01", "close": 20.29, "volume": 1563205.0}, {"date": "2018-08-02", "close": 20.65, "volume": 1520733.0}, {"date": "2018-08-03", "close": 21.18, "volume": 1243847.0}, {"date": "2018-08-06", "close": 22.0, "volume": 616442.0}, {"date": "2018-08-07", "close": 22.63, "volume": 520758.0}, {"date": "2018-08-08", "close": 23.25, "volume": 586657.0}, {"date": "2018-08-09", "close": 23.88, "volume": 342398.0}, {"date": "2018-08-10", "close": 23.3, "volume": 328929.0}, {"date": "2018-08-13", "close": 22.95, "volume": 304578.0}, {"date": "2018-08-14", "close": 21.83, "volume": 915045.0}, {"date": "2018-08-15", "close": 20.92, "volume": 464247.0}, {"date": "2018-08-16", "close": 21.48, "volume": 539057.0}, {"date": "2018-08-17", "close": 21.89, "volume": 287044.0}, {"date": "2018-08-20", "close": 21.69, "volume": 359269.0}, {"date": "2018-08-21", "close": 23.17, "volume": 501014.0}, {"date": "2018-08-22", "close": 22.65, "volume": 423836.0}, {"date": "2018-08-23", "close": 23.1, "volume": 291660.0}, {"date": "2018-08-24", "close": 22.86, "volume": 387722.0}, {"date": "2018-08-27", "close": 23.37, "volume": 334691.0}, {"date": "2018-08-28", "close": 23.51, "volume": 363503.0}, {"date": "2018-08-29", "close": 22.99, "volume": 492510.0}, {"date": "2018-08-30", "close": 22.31, "volume": 742120.0}, {"date": "2018-08-31", "close": 23.05, "volume": 538861.0}, {"date": "2018-09-04", "close": 22.71, "volume": 356664.0}, {"date": "2018-09-05", "close": 22.68, "volume": 505231.0}, {"date": "2018-09-06", "close": 21.81, "volume": 394989.0}, {"date": "2018-09-07", "close": 21.89, "volume": 411348.0}, {"date": "2018-09-10", "close": 22.25, "volume": 260172.0}, {"date": "2018-09-11", "close": 21.98, "volume": 388667.0}, {"date": "2018-09-12", "close": 19.38, "volume": 2353257.0}, {"date": "2018-09-13", "close": 19.79, "volume": 715279.0}, {"date": "2018-09-14", "close": 20.27, "volume": 491850.0}, {"date": "2018-09-17", "close": 20.34, "volume": 406396.0}, {"date": "2018-09-18", "close": 21.3, "volume": 698955.0}, {"date": "2018-09-19", "close": 21.56, "volume": 593219.0}, {"date": "2018-09-20", "close": 22.46, "volume": 399393.0}, {"date": "2018-09-21", "close": 21.41, "volume": 688180.0}, {"date": "2018-09-24", "close": 20.96, "volume": 455066.0}, {"date": "2018-09-25", "close": 20.2, "volume": 581634.0}, {"date": "2018-09-26", "close": 19.38, "volume": 565400.0}, {"date": "2018-09-27", "close": 19.83, "volume": 487903.0}, {"date": "2018-09-28", "close": 20.6, "volume": 656174.0}, {"date": "2018-10-01", "close": 20.01, "volume": 392244.0}, {"date": "2018-10-02", "close": 19.53, "volume": 437084.0}, {"date": "2018-10-03", "close": 19.64, "volume": 597239.0}, {"date": "2018-10-04", "close": 19.09, "volume": 445750.0}, {"date": "2018-10-05", "close": 17.76, "volume": 757594.0}, {"date": "2018-10-08", "close": 17.03, "volume": 1202511.0}, {"date": "2018-10-09", "close": 16.84, "volume": 627125.0}, {"date": "2018-10-10", "close": 15.69, "volume": 996553.0}, {"date": "2018-10-11", "close": 15.42, "volume": 891516.0}, {"date": "2018-10-12", "close": 15.66, "volume": 578582.0}, {"date": "2018-10-15", "close": 15.65, "volume": 1038059.0}, {"date": "2018-10-16", "close": 16.95, "volume": 640209.0}, {"date": "2018-10-17", "close": 16.76, "volume": 614364.0}, {"date": "2018-10-18", "close": 15.28, "volume": 800199.0}, {"date": "2018-10-19", "close": 14.8, "volume": 811831.0}, {"date": "2018-10-22", "close": 14.85, "volume": 682283.0}, {"date": "2018-10-23", "close": 14.72, "volume": 1018164.0}, {"date": "2018-10-24", "close": 13.48, "volume": 1193159.0}, {"date": "2018-10-25", "close": 14.28, "volume": 1163166.0}, {"date": "2018-10-26", "close": 13.59, "volume": 934179.0}, {"date": "2018-10-29", "close": 13.69, "volume": 791229.0}, {"date": "2018-10-30", "close": 13.86, "volume": 564661.0}, {"date": "2018-10-31", "close": 14.07, "volume": 706397.0}, {"date": "2018-11-01", "close": 15.9, "volume": 2956092.0}, {"date": "2018-11-02", "close": 16.53, "volume": 1118766.0}, {"date": "2018-11-05", "close": 16.07, "volume": 805977.0}, {"date": "2018-11-06", "close": 16.06, "volume": 685805.0}, {"date": "2018-11-07", "close": 15.92, "volume": 820061.0}, {"date": "2018-11-08", "close": 15.87, "volume": 762895.0}, {"date": "2018-11-09", "close": 16.07, "volume": 871135.0}, {"date": "2018-11-12", "close": 14.89, "volume": 1009259.0}, {"date": "2018-11-13", "close": 15.14, "volume": 1025967.0}, {"date": "2018-11-14", "close": 17.95, "volume": 3139068.0}, {"date": "2018-11-15", "close": 17.72, "volume": 1372697.0}, {"date": "2018-11-16", "close": 18.01, "volume": 801702.0}, {"date": "2018-11-19", "close": 16.71, "volume": 966323.0}, {"date": "2018-11-20", "close": 17.17, "volume": 900330.0}, {"date": "2018-11-21", "close": 17.38, "volume": 364863.0}, {"date": "2018-11-23", "close": 17.13, "volume": 357128.0}, {"date": "2018-11-26", "close": 17.71, "volume": 641696.0}, {"date": "2018-11-27", "close": 17.15, "volume": 419119.0}, {"date": "2018-11-28", "close": 18.25, "volume": 519340.0}, {"date": "2018-11-29", "close": 17.5, "volume": 602797.0}, {"date": "2018-11-30", "close": 17.77, "volume": 1209096.0}, {"date": "2018-12-03", "close": 18.14, "volume": 835117.0}, {"date": "2018-12-04", "close": 17.58, "volume": 820775.0}, {"date": "2018-12-06", "close": 15.95, "volume": 1269144.0}, {"date": "2018-12-07", "close": 15.64, "volume": 987207.0}, {"date": "2018-12-10", "close": 15.89, "volume": 628715.0}, {"date": "2018-12-11", "close": 15.98, "volume": 799237.0}, {"date": "2018-12-12", "close": 16.07, "volume": 884788.0}, {"date": "2018-12-13", "close": 15.85, "volume": 515791.0}, {"date": "2018-12-14", "close": 15.56, "volume": 601950.0}, {"date": "2018-12-17", "close": 15.39, "volume": 913156.0}, {"date": "2018-12-18", "close": 15.74, "volume": 948265.0}, {"date": "2018-12-19", "close": 14.69, "volume": 584073.0}, {"date": "2018-12-20", "close": 14.56, "volume": 498096.0}, {"date": "2018-12-21", "close": 14.07, "volume": 547918.0}, {"date": "2018-12-24", "close": 13.91, "volume": 261624.0}, {"date": "2018-12-26", "close": 14.99, "volume": 671708.0}, {"date": "2018-12-27", "close": 14.86, "volume": 401097.0}, {"date": "2018-12-28", "close": 15.0, "volume": 753897.0}, {"date": "2018-12-31", "close": 14.51, "volume": 540667.0}, {"date": "2019-01-02", "close": 14.87, "volume": 695752.0}, {"date": "2019-01-03", "close": 14.14, "volume": 1121175.0}, {"date": "2019-01-04", "close": 14.68, "volume": 621871.0}, {"date": "2019-01-07", "close": 15.22, "volume": 951567.0}, {"date": "2019-01-08", "close": 15.42, "volume": 701889.0}, {"date": "2019-01-09", "close": 16.12, "volume": 667722.0}, {"date": "2019-01-10", "close": 16.43, "volume": 413634.0}, {"date": "2019-01-11", "close": 16.78, "volume": 526360.0}, {"date": "2019-01-14", "close": 16.12, "volume": 394428.0}, {"date": "2019-01-15", "close": 16.59, "volume": 357791.0}, {"date": "2019-01-16", "close": 16.3, "volume": 301075.0}, {"date": "2019-01-17", "close": 16.53, "volume": 384564.0}, {"date": "2019-01-18", "close": 16.67, "volume": 431412.0}, {"date": "2019-01-22", "close": 16.0, "volume": 343679.0}, {"date": "2019-01-23", "close": 16.0, "volume": 285155.0}, {"date": "2019-01-24", "close": 17.28, "volume": 648813.0}, {"date": "2019-01-25", "close": 17.92, "volume": 725220.0}, {"date": "2019-01-28", "close": 17.47, "volume": 606126.0}, {"date": "2019-01-29", "close": 17.31, "volume": 289550.0}, {"date": "2019-01-30", "close": 17.59, "volume": 388788.0}, {"date": "2019-01-31", "close": 18.03, "volume": 608221.0}, {"date": "2019-02-01", "close": 18.04, "volume": 414044.0}, {"date": "2019-02-04", "close": 18.91, "volume": 698155.0}, {"date": "2019-02-05", "close": 18.23, "volume": 726199.0}, {"date": "2019-02-06", "close": 15.26, "volume": 2973502.0}, {"date": "2019-02-07", "close": 15.63, "volume": 1318985.0}, {"date": "2019-02-08", "close": 16.46, "volume": 588592.0}, {"date": "2019-02-11", "close": 16.96, "volume": 460334.0}, {"date": "2019-02-12", "close": 17.28, "volume": 505460.0}, {"date": "2019-02-13", "close": 17.34, "volume": 524358.0}, {"date": "2019-02-14", "close": 17.37, "volume": 295959.0}, {"date": "2019-02-15", "close": 17.77, "volume": 454416.0}, {"date": "2019-02-19", "close": 17.42, "volume": 424919.0}, {"date": "2019-02-20", "close": 17.77, "volume": 489445.0}, {"date": "2019-02-21", "close": 17.71, "volume": 438609.0}, {"date": "2019-02-22", "close": 18.31, "volume": 253386.0}, {"date": "2019-02-25", "close": 19.21, "volume": 547618.0}, {"date": "2019-02-26", "close": 19.27, "volume": 565957.0}, {"date": "2019-02-27", "close": 19.28, "volume": 530113.0}, {"date": "2019-02-28", "close": 19.09, "volume": 337868.0}, {"date": "2019-03-01", "close": 19.53, "volume": 797619.0}, {"date": "2019-03-04", "close": 19.22, "volume": 602500.0}, {"date": "2019-03-05", "close": 18.63, "volume": 293517.0}, {"date": "2019-03-06", "close": 17.58, "volume": 581487.0}, {"date": "2019-03-07", "close": 17.6, "volume": 371750.0}, {"date": "2019-03-08", "close": 17.47, "volume": 462350.0}, {"date": "2019-03-11", "close": 18.3, "volume": 405884.0}, {"date": "2019-03-12", "close": 18.29, "volume": 249907.0}, {"date": "2019-03-13", "close": 18.6, "volume": 276678.0}, {"date": "2019-03-14", "close": 18.56, "volume": 241650.0}, {"date": "2019-03-15", "close": 19.34, "volume": 828374.0}, {"date": "2019-03-18", "close": 19.08, "volume": 440090.0}, {"date": "2019-03-19", "close": 19.18, "volume": 413659.0}, {"date": "2019-03-20", "close": 18.88, "volume": 342754.0}, {"date": "2019-03-21", "close": 19.07, "volume": 547852.0}, {"date": "2019-03-22", "close": 17.97, "volume": 466876.0}, {"date": "2019-03-25", "close": 17.5, "volume": 480111.0}, {"date": "2019-03-26", "close": 17.8, "volume": 714289.0}, {"date": "2019-03-27", "close": 16.45, "volume": 1262869.0}, {"date": "2019-03-28", "close": 16.48, "volume": 305676.0}, {"date": "2019-03-29", "close": 16.71, "volume": 339517.0}, {"date": "2019-04-01", "close": 17.33, "volume": 402496.0}, {"date": "2019-04-02", "close": 17.29, "volume": 410793.0}, {"date": "2019-04-03", "close": 17.94, "volume": 518715.0}, {"date": "2019-04-04", "close": 18.0, "volume": 382089.0}, {"date": "2019-04-05", "close": 17.96, "volume": 307784.0}, {"date": "2019-04-08", "close": 17.94, "volume": 226639.0}, {"date": "2019-04-09", "close": 17.95, "volume": 450044.0}, {"date": "2019-04-10", "close": 18.22, "volume": 366012.0}, {"date": "2019-04-11", "close": 16.16, "volume": 1448712.0}, {"date": "2019-04-12", "close": 16.15, "volume": 808682.0}, {"date": "2019-04-15", "close": 16.38, "volume": 943864.0}, {"date": "2019-04-16", "close": 16.69, "volume": 881921.0}, {"date": "2019-04-17", "close": 16.55, "volume": 519873.0}, {"date": "2019-04-18", "close": 16.41, "volume": 499727.0}, {"date": "2019-04-22", "close": 16.2, "volume": 312950.0}, {"date": "2019-04-23", "close": 16.21, "volume": 651565.0}, {"date": "2019-04-24", "close": 15.85, "volume": 2639887.0}, {"date": "2019-04-25", "close": 14.36, "volume": 1429166.0}, {"date": "2019-04-26", "close": 14.35, "volume": 536955.0}, {"date": "2019-04-29", "close": 14.05, "volume": 599027.0}, {"date": "2019-04-30", "close": 13.89, "volume": 922336.0}, {"date": "2019-05-01", "close": 13.59, "volume": 877952.0}, {"date": "2019-05-02", "close": 13.68, "volume": 686562.0}, {"date": "2019-05-03", "close": 13.53, "volume": 1051134.0}, {"date": "2019-05-06", "close": 13.19, "volume": 1512432.0}, {"date": "2019-05-07", "close": 12.6, "volume": 1147902.0}, {"date": "2019-05-08", "close": 15.66, "volume": 6247380.0}, {"date": "2019-05-09", "close": 15.42, "volume": 1294488.0}, {"date": "2019-05-10", "close": 15.2, "volume": 877900.0}, {"date": "2019-05-13", "close": 13.9, "volume": 1041197.0}, {"date": "2019-05-14", "close": 14.53, "volume": 669853.0}, {"date": "2019-05-15", "close": 14.35, "volume": 1271405.0}, {"date": "2019-05-16", "close": 14.71, "volume": 3294290.0}, {"date": "2019-05-17", "close": 14.15, "volume": 854152.0}, {"date": "2019-05-20", "close": 13.22, "volume": 1007638.0}, {"date": "2019-05-21", "close": 13.6, "volume": 1043935.0}, {"date": "2019-05-22", "close": 13.39, "volume": 557268.0}, {"date": "2019-05-23", "close": 13.75, "volume": 777808.0}, {"date": "2019-05-24", "close": 14.01, "volume": 1164561.0}, {"date": "2019-05-28", "close": 14.35, "volume": 1722219.0}, {"date": "2019-05-29", "close": 14.72, "volume": 1011207.0}, {"date": "2019-05-30", "close": 14.66, "volume": 856541.0}, {"date": "2019-05-31", "close": 14.15, "volume": 787307.0}, {"date": "2019-06-03", "close": 15.05, "volume": 1190218.0}, {"date": "2019-06-04", "close": 15.21, "volume": 964066.0}, {"date": "2019-06-05", "close": 15.04, "volume": 403814.0}, {"date": "2019-06-06", "close": 15.01, "volume": 297629.0}, {"date": "2019-06-07", "close": 15.14, "volume": 524271.0}, {"date": "2019-06-10", "close": 15.57, "volume": 606764.0}, {"date": "2019-06-11", "close": 15.0, "volume": 382830.0}, {"date": "2019-06-12", "close": 14.58, "volume": 359444.0}, {"date": "2019-06-13", "close": 14.85, "volume": 377729.0}, {"date": "2019-06-14", "close": 14.25, "volume": 334530.0}, {"date": "2019-06-17", "close": 14.42, "volume": 1272734.0}, {"date": "2019-06-18", "close": 14.42, "volume": 1323070.0}, {"date": "2019-06-19", "close": 13.9, "volume": 3221891.0}, {"date": "2019-06-20", "close": 14.7, "volume": 1064836.0}, {"date": "2019-06-21", "close": 14.56, "volume": 1122195.0}, {"date": "2019-06-24", "close": 14.13, "volume": 703190.0}, {"date": "2019-06-25", "close": 13.53, "volume": 524631.0}, {"date": "2019-06-26", "close": 13.95, "volume": 463335.0}, {"date": "2019-06-27", "close": 14.72, "volume": 891845.0}, {"date": "2019-06-28", "close": 15.13, "volume": 839808.0}, {"date": "2019-07-01", "close": 15.5, "volume": 956658.0}, {"date": "2019-07-02", "close": 15.43, "volume": 408437.0}, {"date": "2019-07-03", "close": 15.21, "volume": 243402.0}, {"date": "2019-07-05", "close": 15.16, "volume": 237128.0}, {"date": "2019-07-08", "close": 15.29, "volume": 431005.0}, {"date": "2019-07-09", "close": 16.26, "volume": 1786492.0}, {"date": "2019-07-10", "close": 16.58, "volume": 580208.0}, {"date": "2019-07-11", "close": 15.79, "volume": 628026.0}, {"date": "2019-07-12", "close": 16.04, "volume": 455637.0}, {"date": "2019-07-15", "close": 15.56, "volume": 943562.0}, {"date": "2019-07-16", "close": 15.55, "volume": 406806.0}, {"date": "2019-07-17", "close": 17.57, "volume": 2250488.0}, {"date": "2019-07-18", "close": 17.55, "volume": 1069587.0}, {"date": "2019-07-19", "close": 17.59, "volume": 687972.0}, {"date": "2019-07-22", "close": 17.49, "volume": 603804.0}, {"date": "2019-07-23", "close": 18.5, "volume": 1129929.0}, {"date": "2019-07-24", "close": 19.45, "volume": 1376009.0}, {"date": "2019-07-25", "close": 18.89, "volume": 891579.0}, {"date": "2019-07-26", "close": 19.7, "volume": 1134706.0}, {"date": "2019-07-29", "close": 19.47, "volume": 777357.0}, {"date": "2019-07-30", "close": 19.72, "volume": 673180.0}, {"date": "2019-07-31", "close": 19.62, "volume": 1107453.0}, {"date": "2019-08-01", "close": 19.68, "volume": 1876846.0}, {"date": "2019-08-02", "close": 19.4, "volume": 2495304.0}, {"date": "2019-08-05", "close": 20.02, "volume": 912583.0}, {"date": "2019-08-06", "close": 19.69, "volume": 872955.0}, {"date": "2019-08-07", "close": 19.91, "volume": 522100.0}, {"date": "2019-08-08", "close": 20.49, "volume": 716876.0}, {"date": "2019-08-09", "close": 19.86, "volume": 540233.0}, {"date": "2019-08-12", "close": 19.81, "volume": 542215.0}, {"date": "2019-08-13", "close": 19.96, "volume": 641948.0}, {"date": "2019-08-14", "close": 19.18, "volume": 640747.0}, {"date": "2019-08-15", "close": 19.52, "volume": 479108.0}, {"date": "2019-08-16", "close": 19.94, "volume": 670675.0}, {"date": "2019-08-19", "close": 19.83, "volume": 419635.0}, {"date": "2019-08-20", "close": 19.86, "volume": 353443.0}, {"date": "2019-08-21", "close": 20.21, "volume": 290873.0}, {"date": "2019-08-22", "close": 20.14, "volume": 392707.0}, {"date": "2019-08-23", "close": 18.96, "volume": 667061.0}, {"date": "2019-08-26", "close": 18.9, "volume": 253892.0}, {"date": "2019-08-27", "close": 18.69, "volume": 348259.0}, {"date": "2019-08-28", "close": 18.7, "volume": 255660.0}, {"date": "2019-08-29", "close": 19.64, "volume": 407016.0}, {"date": "2019-08-30", "close": 19.64, "volume": 612725.0}, {"date": "2019-09-03", "close": 19.48, "volume": 422724.0}, {"date": "2019-09-04", "close": 20.17, "volume": 317572.0}, {"date": "2019-09-05", "close": 20.55, "volume": 700230.0}, {"date": "2019-09-06", "close": 21.01, "volume": 407500.0}, {"date": "2019-09-09", "close": 21.78, "volume": 448804.0}, {"date": "2019-09-10", "close": 22.19, "volume": 357907.0}, {"date": "2019-09-11", "close": 23.0, "volume": 795852.0}, {"date": "2019-09-12", "close": 23.29, "volume": 583390.0}, {"date": "2019-09-13", "close": 22.76, "volume": 614103.0}, {"date": "2019-09-16", "close": 23.12, "volume": 438579.0}, {"date": "2019-09-17", "close": 22.88, "volume": 250174.0}, {"date": "2019-09-18", "close": 22.44, "volume": 463222.0}, {"date": "2019-09-19", "close": 22.44, "volume": 331090.0}, {"date": "2019-09-20", "close": 22.0, "volume": 528949.0}, {"date": "2019-09-23", "close": 22.07, "volume": 509262.0}, {"date": "2019-09-24", "close": 22.11, "volume": 406512.0}, {"date": "2019-09-25", "close": 22.71, "volume": 362693.0}, {"date": "2019-09-26", "close": 23.05, "volume": 337514.0}, {"date": "2019-09-27", "close": 21.68, "volume": 464626.0}, {"date": "2019-09-30", "close": 21.495, "volume": 740541.0}, {"date": "2019-10-01", "close": 20.5, "volume": 654655.0}, {"date": "2019-10-02", "close": 19.825, "volume": 712668.0}, {"date": "2019-10-03", "close": 20.345, "volume": 592104.0}, {"date": "2019-10-04", "close": 21.38, "volume": 647745.0}, {"date": "2019-10-07", "close": 21.61, "volume": 830293.0}, {"date": "2019-10-08", "close": 20.83, "volume": 829674.0}, {"date": "2019-10-09", "close": 21.03, "volume": 261081.0}, {"date": "2019-10-10", "close": 21.37, "volume": 313313.0}, {"date": "2019-10-11", "close": 22.125, "volume": 392798.0}, {"date": "2019-10-14", "close": 21.38, "volume": 259270.0}, {"date": "2019-10-15", "close": 21.77, "volume": 354838.0}, {"date": "2019-10-16", "close": 21.38, "volume": 349378.0}, {"date": "2019-10-17", "close": 21.34, "volume": 166318.0}, {"date": "2019-10-18", "close": 21.04, "volume": 282800.0}, {"date": "2019-10-21", "close": 21.46, "volume": 250923.0}, {"date": "2019-10-22", "close": 21.44, "volume": 300739.0}, {"date": "2019-10-23", "close": 21.13, "volume": 252966.0}, {"date": "2019-10-24", "close": 21.02, "volume": 306057.0}, {"date": "2019-10-25", "close": 21.26, "volume": 247602.0}, {"date": "2019-10-28", "close": 21.9, "volume": 194044.0}, {"date": "2019-10-29", "close": 21.63, "volume": 205626.0}, {"date": "2019-10-30", "close": 22.31, "volume": 413453.0}, {"date": "2019-10-31", "close": 22.74, "volume": 568989.0}, {"date": "2019-11-01", "close": 23.44, "volume": 328096.0}, {"date": "2019-11-04", "close": 24.09, "volume": 381700.0}, {"date": "2019-11-05", "close": 24.105, "volume": 800642.0}, {"date": "2019-11-06", "close": 23.13, "volume": 396913.0}, {"date": "2019-11-07", "close": 22.97, "volume": 381105.0}, {"date": "2019-11-08", "close": 23.07, "volume": 706341.0}, {"date": "2019-11-11", "close": 23.445, "volume": 1194510.0}, {"date": "2019-11-12", "close": 24.31, "volume": 1410845.0}, {"date": "2019-11-13", "close": 26.49, "volume": 1853961.0}, {"date": "2019-11-14", "close": 26.63, "volume": 964020.0}, {"date": "2019-11-15", "close": 25.91, "volume": 920417.0}, {"date": "2019-11-18", "close": 25.69, "volume": 669762.0}, {"date": "2019-11-19", "close": 25.74, "volume": 525737.0}, {"date": "2019-11-20", "close": 24.5, "volume": 443925.0}, {"date": "2019-11-21", "close": 24.36, "volume": 427957.0}, {"date": "2019-11-22", "close": 24.215, "volume": 322777.0}, {"date": "2019-11-25", "close": 24.78, "volume": 345387.0}, {"date": "2019-11-26", "close": 24.84, "volume": 384756.0}, {"date": "2019-11-27", "close": 24.99, "volume": 233837.0}, {"date": "2019-11-29", "close": 24.67, "volume": 289468.0}, {"date": "2019-12-02", "close": 23.93, "volume": 597997.0}, {"date": "2019-12-03", "close": 24.07, "volume": 711804.0}, {"date": "2019-12-04", "close": 24.3, "volume": 285665.0}, {"date": "2019-12-05", "close": 24.28, "volume": 377217.0}, {"date": "2019-12-06", "close": 25.04, "volume": 521316.0}, {"date": "2019-12-09", "close": 24.56, "volume": 237663.0}, {"date": "2019-12-10", "close": 24.62, "volume": 307957.0}, {"date": "2019-12-11", "close": 25.62, "volume": 252843.0}, {"date": "2019-12-12", "close": 26.36, "volume": 311576.0}, {"date": "2019-12-13", "close": 26.25, "volume": 454972.0}, {"date": "2019-12-16", "close": 26.73, "volume": 431053.0}, {"date": "2019-12-17", "close": 27.28, "volume": 748500.0}, {"date": "2019-12-18", "close": 26.67, "volume": 518140.0}, {"date": "2019-12-19", "close": 26.48, "volume": 415860.0}, {"date": "2019-12-20", "close": 26.79, "volume": 442005.0}, {"date": "2019-12-23", "close": 27.3, "volume": 385385.0}, {"date": "2019-12-24", "close": 27.58, "volume": 93161.0}, {"date": "2019-12-26", "close": 27.63, "volume": 138711.0}, {"date": "2019-12-27", "close": 27.43, "volume": 294325.0}, {"date": "2019-12-30", "close": 26.74, "volume": 290516.0}, {"date": "2019-12-31", "close": 26.6, "volume": 276931.0}, {"date": "2020-01-02", "close": 26.3, "volume": 359402.0}, {"date": "2020-01-03", "close": 26.08, "volume": 245174.0}, {"date": "2020-01-06", "close": 26.695, "volume": 371757.0}, {"date": "2020-01-07", "close": 26.58, "volume": 231444.0}, {"date": "2020-01-08", "close": 26.575, "volume": 175507.0}, {"date": "2020-01-09", "close": 26.39, "volume": 180866.0}, {"date": "2020-01-10", "close": 26.41, "volume": 225321.0}, {"date": "2020-01-13", "close": 27.01, "volume": 353509.0}, {"date": "2020-01-14", "close": 27.36, "volume": 255528.0}, {"date": "2020-01-15", "close": 27.46, "volume": 290338.0}, {"date": "2020-01-16", "close": 28.49, "volume": 420638.0}, {"date": "2020-01-17", "close": 28.98, "volume": 523470.0}, {"date": "2020-01-21", "close": 29.34, "volume": 491477.0}, {"date": "2020-01-22", "close": 29.63, "volume": 404174.0}, {"date": "2020-01-23", "close": 30.04, "volume": 341024.0}, {"date": "2020-01-24", "close": 28.9, "volume": 480502.0}, {"date": "2020-01-27", "close": 27.2, "volume": 893171.0}, {"date": "2020-01-28", "close": 26.27, "volume": 1210280.0}, {"date": "2020-01-29", "close": 30.72, "volume": 3350377.0}, {"date": "2020-01-30", "close": 29.79, "volume": 1179080.0}, {"date": "2020-01-31", "close": 28.42, "volume": 590295.0}, {"date": "2020-02-03", "close": 28.81, "volume": 497047.0}, {"date": "2020-02-04", "close": 30.97, "volume": 523705.0}, {"date": "2020-02-05", "close": 31.4, "volume": 431063.0}, {"date": "2020-02-06", "close": 30.45, "volume": 317780.0}, {"date": "2020-02-07", "close": 28.69, "volume": 365423.0}, {"date": "2020-02-10", "close": 29.09, "volume": 263373.0}, {"date": "2020-02-11", "close": 29.68, "volume": 341750.0}, {"date": "2020-02-12", "close": 29.75, "volume": 381852.0}, {"date": "2020-02-13", "close": 29.74, "volume": 338259.0}, {"date": "2020-02-14", "close": 29.63, "volume": 323946.0}, {"date": "2020-02-18", "close": 29.2, "volume": 472872.0}, {"date": "2020-02-19", "close": 30.52, "volume": 575903.0}, {"date": "2020-02-20", "close": 31.06, "volume": 503987.0}, {"date": "2020-02-21", "close": 29.81, "volume": 534608.0}, {"date": "2020-02-24", "close": 28.01, "volume": 343521.0}, {"date": "2020-02-25", "close": 26.73, "volume": 434460.0}, {"date": "2020-02-26", "close": 26.24, "volume": 272424.0}, {"date": "2020-02-27", "close": 24.14, "volume": 754100.0}, {"date": "2020-02-28", "close": 25.27, "volume": 967856.0}, {"date": "2020-03-02", "close": 26.57, "volume": 413390.0}, {"date": "2020-03-03", "close": 25.37, "volume": 309059.0}, {"date": "2020-03-04", "close": 25.95, "volume": 329231.0}, {"date": "2020-03-05", "close": 25.11, "volume": 434858.0}, {"date": "2020-03-06", "close": 24.01, "volume": 614796.0}, {"date": "2020-03-09", "close": 20.59, "volume": 642046.0}, {"date": "2020-03-10", "close": 22.34, "volume": 720960.0}, {"date": "2020-03-11", "close": 20.82, "volume": 661394.0}, {"date": "2020-03-12", "close": 18.34, "volume": 843937.0}, {"date": "2020-03-13", "close": 19.7, "volume": 780158.0}, {"date": "2020-03-16", "close": 17.1, "volume": 1075875.0}, {"date": "2020-03-17", "close": 18.43, "volume": 893722.0}, {"date": "2020-03-18", "close": 16.61, "volume": 912720.0}, {"date": "2020-03-19", "close": 17.04, "volume": 521980.0}, {"date": "2020-03-20", "close": 16.13, "volume": 674551.0}, {"date": "2020-03-23", "close": 16.43, "volume": 703093.0}, {"date": "2020-03-24", "close": 18.5, "volume": 858233.0}, {"date": "2020-03-25", "close": 18.3, "volume": 583362.0}, {"date": "2020-03-26", "close": 18.56, "volume": 407762.0}, {"date": "2020-03-27", "close": 18.03, "volume": 564772.0}, {"date": "2020-03-30", "close": 18.84, "volume": 518919.0}, {"date": "2020-03-31", "close": 18.93, "volume": 494468.0}, {"date": "2020-04-01", "close": 17.81, "volume": 318850.0}, {"date": "2020-04-02", "close": 18.4, "volume": 234143.0}, {"date": "2020-04-03", "close": 18.55, "volume": 376232.0}, {"date": "2020-04-06", "close": 21.65, "volume": 650025.0}, {"date": "2020-04-07", "close": 21.24, "volume": 626733.0}, {"date": "2020-04-08", "close": 23.49, "volume": 596054.0}, {"date": "2020-04-09", "close": 24.21, "volume": 698835.0}, {"date": "2020-04-13", "close": 24.15, "volume": 434755.0}, {"date": "2020-04-14", "close": 24.62, "volume": 227808.0}, {"date": "2020-04-15", "close": 24.46, "volume": 482512.0}, {"date": "2020-04-16", "close": 23.94, "volume": 326922.0}, {"date": "2020-04-17", "close": 24.86, "volume": 390923.0}, {"date": "2020-04-20", "close": 24.23, "volume": 520116.0}, {"date": "2020-04-21", "close": 22.98, "volume": 684500.0}, {"date": "2020-04-22", "close": 24.76, "volume": 242184.0}, {"date": "2020-04-23", "close": 25.63, "volume": 348635.0}, {"date": "2020-04-24", "close": 26.54, "volume": 584122.0}, {"date": "2020-04-27", "close": 27.25, "volume": 869867.0}, {"date": "2020-04-28", "close": 26.625, "volume": 659477.0}, {"date": "2020-04-29", "close": 28.89, "volume": 1082539.0}, {"date": "2020-04-30", "close": 30.66, "volume": 1545258.0}, {"date": "2020-05-01", "close": 28.72, "volume": 905023.0}, {"date": "2020-05-04", "close": 29.01, "volume": 461900.0}, {"date": "2020-05-05", "close": 29.13, "volume": 744198.0}, {"date": "2020-05-06", "close": 29.65, "volume": 471221.0}, {"date": "2020-05-07", "close": 30.4, "volume": 910318.0}, {"date": "2020-05-08", "close": 31.15, "volume": 441844.0}, {"date": "2020-05-11", "close": 30.99, "volume": 446002.0}, {"date": "2020-05-12", "close": 29.71, "volume": 534737.0}, {"date": "2020-05-13", "close": 28.88, "volume": 560437.0}, {"date": "2020-05-14", "close": 29.15, "volume": 468536.0}, {"date": "2020-05-15", "close": 28.18, "volume": 673894.0}, {"date": "2020-05-18", "close": 30.53, "volume": 675488.0}, {"date": "2020-05-19", "close": 30.41, "volume": 487138.0}, {"date": "2020-05-20", "close": 31.32, "volume": 793820.0}, {"date": "2020-05-21", "close": 30.04, "volume": 493174.0}, {"date": "2020-05-22", "close": 30.91, "volume": 564988.0}, {"date": "2020-05-26", "close": 31.35, "volume": 716935.0}, {"date": "2020-05-27", "close": 31.74, "volume": 599309.0}, {"date": "2020-05-28", "close": 30.73, "volume": 628356.0}, {"date": "2020-05-29", "close": 31.75, "volume": 486596.0}, {"date": "2020-06-01", "close": 32.1, "volume": 390311.0}, {"date": "2020-06-02", "close": 31.79, "volume": 651611.0}, {"date": "2020-06-03", "close": 33.64, "volume": 848317.0}, {"date": "2020-06-04", "close": 33.35, "volume": 441155.0}, {"date": "2020-06-05", "close": 33.89, "volume": 410123.0}, {"date": "2020-06-08", "close": 33.625, "volume": 440278.0}, {"date": "2020-06-09", "close": 33.89, "volume": 350134.0}, {"date": "2020-06-10", "close": 33.99, "volume": 287400.0}, {"date": "2020-06-11", "close": 31.1, "volume": 519024.0}, {"date": "2020-06-12", "close": 32.13, "volume": 403392.0}, {"date": "2020-06-15", "close": 33.05, "volume": 339406.0}, {"date": "2020-06-16", "close": 34.11, "volume": 477792.0}, {"date": "2020-06-17", "close": 33.45, "volume": 290949.0}, {"date": "2020-06-18", "close": 32.94, "volume": 409542.0}, {"date": "2020-06-19", "close": 33.2, "volume": 671083.0}, {"date": "2020-06-22", "close": 33.89, "volume": 381570.0}, {"date": "2020-06-23", "close": 34.4, "volume": 502546.0}, {"date": "2020-06-24", "close": 34.01, "volume": 479677.0}, {"date": "2020-06-25", "close": 34.32, "volume": 575699.0}, {"date": "2020-06-26", "close": 31.55, "volume": 2179154.0}, {"date": "2020-06-29", "close": 32.89, "volume": 451196.0}, {"date": "2020-06-30", "close": 34.35, "volume": 805584.0}, {"date": "2020-07-01", "close": 34.45, "volume": 709007.0}, {"date": "2020-07-02", "close": 35.13, "volume": 627017.0}, {"date": "2020-07-06", "close": 35.72, "volume": 487238.0}, {"date": "2020-07-07", "close": 34.8, "volume": 800401.0}, {"date": "2020-07-08", "close": 35.61, "volume": 672011.0}, {"date": "2020-07-09", "close": 36.57, "volume": 719551.0}, {"date": "2020-07-10", "close": 37.04, "volume": 1172690.0}, {"date": "2020-07-13", "close": 35.97, "volume": 842938.0}, {"date": "2020-07-14", "close": 36.69, "volume": 387377.0}, {"date": "2020-07-15", "close": 36.75, "volume": 591350.0}, {"date": "2020-07-16", "close": 36.4, "volume": 331402.0}, {"date": "2020-07-17", "close": 37.61, "volume": 563177.0}, {"date": "2020-07-20", "close": 38.93, "volume": 649360.0}, {"date": "2020-07-21", "close": 37.69, "volume": 452113.0}, {"date": "2020-07-22", "close": 37.73, "volume": 467140.0}, {"date": "2020-07-23", "close": 37.41, "volume": 271352.0}, {"date": "2020-07-24", "close": 36.44, "volume": 553407.0}, {"date": "2020-07-27", "close": 37.8, "volume": 538018.0}, {"date": "2020-07-28", "close": 36.28, "volume": 673854.0}, {"date": "2020-07-29", "close": 36.28, "volume": 936718.0}, {"date": "2020-07-30", "close": 43.4, "volume": 2144988.0}, {"date": "2020-07-31", "close": 42.26, "volume": 1002913.0}, {"date": "2020-08-03", "close": 42.49, "volume": 558753.0}, {"date": "2020-08-04", "close": 41.89, "volume": 399026.0}, {"date": "2020-08-05", "close": 40.85, "volume": 618581.0}, {"date": "2020-08-06", "close": 41.25, "volume": 355289.0}, {"date": "2020-08-07", "close": 39.98, "volume": 454967.0}, {"date": "2020-08-10", "close": 38.97, "volume": 359805.0}, {"date": "2020-08-11", "close": 38.71, "volume": 314764.0}, {"date": "2020-08-12", "close": 39.82, "volume": 469667.0}, {"date": "2020-08-13", "close": 39.15, "volume": 446261.0}, {"date": "2020-08-14", "close": 38.39, "volume": 210466.0}, {"date": "2020-08-17", "close": 38.61, "volume": 170596.0}, {"date": "2020-08-18", "close": 38.41, "volume": 287460.0}, {"date": "2020-08-19", "close": 38.14, "volume": 311883.0}, {"date": "2020-08-20", "close": 37.72, "volume": 450235.0}, {"date": "2020-08-21", "close": 36.88, "volume": 1001660.0}, {"date": "2020-08-24", "close": 36.68, "volume": 345308.0}, {"date": "2020-08-25", "close": 37.4, "volume": 431699.0}, {"date": "2020-08-26", "close": 37.9, "volume": 350352.0}, {"date": "2020-08-27", "close": 35.7, "volume": 726903.0}, {"date": "2020-08-28", "close": 36.5, "volume": 437342.0}, {"date": "2020-08-31", "close": 35.63, "volume": 518116.0}, {"date": "2020-09-01", "close": 37.04, "volume": 411895.0}, {"date": "2020-09-02", "close": 38.75, "volume": 399865.0}, {"date": "2020-09-03", "close": 34.14, "volume": 1092906.0}, {"date": "2020-09-04", "close": 32.91, "volume": 901168.0}, {"date": "2020-09-08", "close": 30.79, "volume": 830740.0}, {"date": "2020-09-09", "close": 31.78, "volume": 731432.0}, {"date": "2020-09-10", "close": 31.15, "volume": 525704.0}, {"date": "2020-09-11", "close": 32.46, "volume": 685083.0}, {"date": "2020-09-14", "close": 33.3, "volume": 347596.0}, {"date": "2020-09-15", "close": 33.2, "volume": 212932.0}, {"date": "2020-09-16", "close": 33.07, "volume": 513518.0}, {"date": "2020-09-17", "close": 32.79, "volume": 351049.0}, {"date": "2020-09-18", "close": 32.7, "volume": 971284.0}, {"date": "2020-09-21", "close": 32.59, "volume": 486935.0}, {"date": "2020-09-22", "close": 33.08, "volume": 398114.0}, {"date": "2020-09-23", "close": 31.69, "volume": 338032.0}, {"date": "2020-09-24", "close": 32.43, "volume": 829241.0}, {"date": "2020-09-25", "close": 32.0, "volume": 512434.0}, {"date": "2020-09-28", "close": 33.09, "volume": 386294.0}, {"date": "2020-09-29", "close": 34.15, "volume": 368327.0}, {"date": "2020-09-30", "close": 34.01, "volume": 447424.0}, {"date": "2020-10-01", "close": 35.11, "volume": 261778.0}, {"date": "2020-10-02", "close": 33.8, "volume": 299737.0}, {"date": "2020-10-05", "close": 35.05, "volume": 257587.0}, {"date": "2020-10-06", "close": 34.795, "volume": 279371.0}, {"date": "2020-10-07", "close": 35.16, "volume": 270550.0}, {"date": "2020-10-08", "close": 35.34, "volume": 228079.0}, {"date": "2020-10-09", "close": 36.35, "volume": 196386.0}, {"date": "2020-10-12", "close": 36.5, "volume": 223682.0}, {"date": "2020-10-13", "close": 36.32, "volume": 213584.0}, {"date": "2020-10-14", "close": 36.12, "volume": 178920.0}, {"date": "2020-10-15", "close": 36.575, "volume": 228441.0}, {"date": "2020-10-16", "close": 36.36, "volume": 337269.0}, {"date": "2020-10-19", "close": 37.19, "volume": 673491.0}, {"date": "2020-10-20", "close": 36.42, "volume": 292178.0}, {"date": "2020-10-21", "close": 35.08, "volume": 271893.0}, {"date": "2020-10-22", "close": 35.46, "volume": 335511.0}, {"date": "2020-10-23", "close": 35.45, "volume": 340598.0}, {"date": "2020-10-26", "close": 34.68, "volume": 249695.0}, {"date": "2020-10-27", "close": 34.81, "volume": 394342.0}, {"date": "2020-10-28", "close": 33.0, "volume": 512065.0}, {"date": "2020-10-29", "close": 36.8, "volume": 891906.0}, {"date": "2020-10-30", "close": 36.5, "volume": 557036.0}, {"date": "2020-11-02", "close": 37.25, "volume": 377891.0}, {"date": "2020-11-03", "close": 38.98, "volume": 560857.0}, {"date": "2020-11-04", "close": 40.02, "volume": 734211.0}, {"date": "2020-11-05", "close": 41.43, "volume": 772461.0}, {"date": "2020-11-06", "close": 43.26, "volume": 682923.0}, {"date": "2020-11-09", "close": 42.47, "volume": 740302.0}, {"date": "2020-11-10", "close": 41.38, "volume": 409045.0}, {"date": "2020-11-11", "close": 41.86, "volume": 323627.0}, {"date": "2020-11-12", "close": 41.055, "volume": 244269.0}, {"date": "2020-11-13", "close": 41.32, "volume": 238498.0}, {"date": "2020-11-16", "close": 41.79, "volume": 364328.0}, {"date": "2020-11-17", "close": 42.13, "volume": 371492.0}, {"date": "2020-11-18", "close": 41.63, "volume": 264639.0}, {"date": "2020-11-19", "close": 42.47, "volume": 280411.0}, {"date": "2020-11-20", "close": 42.75, "volume": 371556.0}, {"date": "2020-11-23", "close": 43.15, "volume": 396864.0}, {"date": "2020-11-24", "close": 43.82, "volume": 373468.0}, {"date": "2020-11-25", "close": 43.4, "volume": 245372.0}, {"date": "2020-11-27", "close": 44.78, "volume": 377148.0}, {"date": "2020-11-30", "close": 44.68, "volume": 364671.0}, {"date": "2020-12-01", "close": 44.97, "volume": 423967.0}, {"date": "2020-12-02", "close": 44.79, "volume": 196035.0}, {"date": "2020-12-03", "close": 46.25, "volume": 411501.0}, {"date": "2020-12-04", "close": 47.92, "volume": 523731.0}, {"date": "2020-12-07", "close": 49.76, "volume": 692592.0}, {"date": "2020-12-08", "close": 49.47, "volume": 518718.0}, {"date": "2020-12-09", "close": 47.44, "volume": 445864.0}, {"date": "2020-12-10", "close": 47.52, "volume": 339351.0}, {"date": "2020-12-11", "close": 48.01, "volume": 293357.0}, {"date": "2020-12-14", "close": 49.25, "volume": 387522.0}, {"date": "2020-12-15", "close": 50.18, "volume": 446292.0}, {"date": "2020-12-16", "close": 49.44, "volume": 503948.0}, {"date": "2020-12-17", "close": 50.06, "volume": 324124.0}, {"date": "2020-12-18", "close": 51.345, "volume": 1166747.0}, {"date": "2020-12-21", "close": 52.06, "volume": 544609.0}, {"date": "2020-12-22", "close": 53.72, "volume": 461946.0}, {"date": "2020-12-23", "close": 53.97, "volume": 520873.0}, {"date": "2020-12-24", "close": 54.57, "volume": 335764.0}, {"date": "2020-12-28", "close": 54.72, "volume": 1095554.0}, {"date": "2020-12-29", "close": 53.0, "volume": 411081.0}, {"date": "2020-12-30", "close": 54.84, "volume": 343030.0}, {"date": "2020-12-31", "close": 55.04, "volume": 390130.0}, {"date": "2021-01-04", "close": 55.24, "volume": 733987.0}, {"date": "2021-01-05", "close": 56.47, "volume": 639498.0}, {"date": "2021-01-06", "close": 56.66, "volume": 796817.0}, {"date": "2021-01-07", "close": 58.32, "volume": 403120.0}, {"date": "2021-01-08", "close": 58.09, "volume": 502628.0}, {"date": "2021-01-11", "close": 60.91, "volume": 855217.0}, {"date": "2021-01-12", "close": 61.88, "volume": 568648.0}, {"date": "2021-01-13", "close": 61.15, "volume": 460872.0}, {"date": "2021-01-14", "close": 63.41, "volume": 620731.0}, {"date": "2021-01-15", "close": 61.67, "volume": 405106.0}, {"date": "2021-01-19", "close": 63.04, "volume": 436679.0}, {"date": "2021-01-20", "close": 61.88, "volume": 348663.0}, {"date": "2021-01-21", "close": 62.51, "volume": 353875.0}, {"date": "2021-01-22", "close": 61.99, "volume": 399112.0}, {"date": "2021-01-25", "close": 60.97, "volume": 528109.0}, {"date": "2021-01-26", "close": 59.9, "volume": 572606.0}, {"date": "2021-01-27", "close": 55.97, "volume": 952626.0}, {"date": "2021-01-28", "close": 59.94, "volume": 988682.0}, {"date": "2021-01-29", "close": 56.86, "volume": 868972.0}, {"date": "2021-02-01", "close": 62.49, "volume": 726862.0}, {"date": "2021-02-02", "close": 63.46, "volume": 518446.0}, {"date": "2021-02-03", "close": 61.48, "volume": 373705.0}, {"date": "2021-02-04", "close": 63.26, "volume": 416033.0}, {"date": "2021-02-05", "close": 62.71, "volume": 475238.0}, {"date": "2021-02-08", "close": 64.62, "volume": 427185.0}, {"date": "2021-02-09", "close": 64.4, "volume": 276561.0}, {"date": "2021-02-10", "close": 65.64, "volume": 420776.0}, {"date": "2021-02-11", "close": 67.61, "volume": 553142.0}, {"date": "2021-02-12", "close": 67.67, "volume": 427921.0}, {"date": "2021-02-16", "close": 67.69, "volume": 443609.0}, {"date": "2021-02-17", "close": 65.17, "volume": 389120.0}, {"date": "2021-02-18", "close": 64.19, "volume": 364640.0}, {"date": "2021-02-19", "close": 67.98, "volume": 603931.0}, {"date": "2021-02-22", "close": 65.12, "volume": 329912.0}, {"date": "2021-02-23", "close": 65.3, "volume": 535886.0}, {"date": "2021-02-24", "close": 67.49, "volume": 344292.0}, {"date": "2021-02-25", "close": 62.75, "volume": 420006.0}, {"date": "2021-02-26", "close": 64.35, "volume": 483753.0}, {"date": "2021-03-01", "close": 68.87, "volume": 544243.0}, {"date": "2021-03-02", "close": 64.91, "volume": 620811.0}, {"date": "2021-03-03", "close": 63.23, "volume": 424566.0}, {"date": "2021-03-04", "close": 58.96, "volume": 555033.0}, {"date": "2021-03-05", "close": 62.09, "volume": 562490.0}, {"date": "2021-03-08", "close": 57.39, "volume": 424701.0}, {"date": "2021-03-09", "close": 61.47, "volume": 776272.0}, {"date": "2021-03-10", "close": 61.12, "volume": 404683.0}, {"date": "2021-03-11", "close": 67.27, "volume": 573567.0}, {"date": "2021-03-12", "close": 66.29, "volume": 439043.0}, {"date": "2021-03-15", "close": 66.33, "volume": 299621.0}, {"date": "2021-03-16", "close": 66.16, "volume": 427620.0}, {"date": "2021-03-17", "close": 66.77, "volume": 332611.0}, {"date": "2021-03-18", "close": 61.89, "volume": 383366.0}, {"date": "2021-03-19", "close": 63.24, "volume": 633913.0}, {"date": "2021-03-22", "close": 58.66, "volume": 3356587.0}, {"date": "2021-03-23", "close": 57.03, "volume": 1685709.0}, {"date": "2021-03-24", "close": 55.68, "volume": 657034.0}, {"date": "2021-03-25", "close": 53.91, "volume": 1494733.0}, {"date": "2021-03-26", "close": 58.46, "volume": 757363.0}, {"date": "2021-03-29", "close": 56.24, "volume": 613281.0}, {"date": "2021-03-30", "close": 57.11, "volume": 323159.0}, {"date": "2021-03-31", "close": 58.02, "volume": 599366.0}, {"date": "2021-04-01", "close": 58.56, "volume": 688196.0}, {"date": "2021-04-05", "close": 59.9, "volume": 427017.0}, {"date": "2021-04-06", "close": 59.2, "volume": 259019.0}, {"date": "2021-04-07", "close": 58.09, "volume": 359229.0}, {"date": "2021-04-08", "close": 59.7, "volume": 462439.0}, {"date": "2021-04-09", "close": 59.16, "volume": 369400.0}, {"date": "2021-04-12", "close": 59.21, "volume": 296586.0}, {"date": "2021-04-13", "close": 58.75, "volume": 455797.0}, {"date": "2021-04-14", "close": 59.5, "volume": 557942.0}, {"date": "2021-04-15", "close": 60.53, "volume": 250270.0}, {"date": "2021-04-16", "close": 60.5, "volume": 273769.0}, {"date": "2021-04-19", "close": 59.63, "volume": 558928.0}, {"date": "2021-04-20", "close": 57.93, "volume": 478664.0}, {"date": "2021-04-21", "close": 59.45, "volume": 302380.0}, {"date": "2021-04-22", "close": 58.71, "volume": 415245.0}, {"date": "2021-04-23", "close": 61.01, "volume": 408621.0}, {"date": "2021-04-26", "close": 62.77, "volume": 488010.0}, {"date": "2021-04-27", "close": 62.12, "volume": 366341.0}, {"date": "2021-04-28", "close": 61.63, "volume": 781063.0}, {"date": "2021-04-29", "close": 57.61, "volume": 2037914.0}, {"date": "2021-04-30", "close": 56.61, "volume": 751598.0}, {"date": "2021-05-03", "close": 55.87, "volume": 849675.0}, {"date": "2021-05-04", "close": 53.93, "volume": 777408.0}, {"date": "2021-05-05", "close": 53.65, "volume": 315131.0}, {"date": "2021-05-06", "close": 54.32, "volume": 479044.0}, {"date": "2021-05-07", "close": 56.14, "volume": 353132.0}, {"date": "2021-05-10", "close": 53.1, "volume": 397939.0}, {"date": "2021-05-11", "close": 53.35, "volume": 580497.0}, {"date": "2021-05-12", "close": 49.94, "volume": 704200.0}, {"date": "2021-05-13", "close": 49.59, "volume": 676399.0}, {"date": "2021-05-14", "close": 51.08, "volume": 1482435.0}, {"date": "2021-05-17", "close": 50.72, "volume": 292792.0}, {"date": "2021-05-18", "close": 50.4, "volume": 272100.0}, {"date": "2021-05-19", "close": 52.71, "volume": 391390.0}, {"date": "2021-05-20", "close": 55.09, "volume": 442661.0}, {"date": "2021-05-21", "close": 54.54, "volume": 411005.0}, {"date": "2021-05-24", "close": 55.3, "volume": 466872.0}, {"date": "2021-05-25", "close": 55.2, "volume": 337654.0}, {"date": "2021-05-26", "close": 57.45, "volume": 471734.0}, {"date": "2021-05-27", "close": 59.04, "volume": 553242.0}, {"date": "2021-05-28", "close": 59.2, "volume": 290943.0}, {"date": "2021-06-01", "close": 58.28, "volume": 514498.0}, {"date": "2021-06-02", "close": 58.17, "volume": 458027.0}, {"date": "2021-06-03", "close": 57.65, "volume": 259568.0}, {"date": "2021-06-04", "close": 58.83, "volume": 245154.0}, {"date": "2021-06-07", "close": 59.27, "volume": 249897.0}, {"date": "2021-06-08", "close": 60.31, "volume": 614742.0}, {"date": "2021-06-09", "close": 59.82, "volume": 461996.0}, {"date": "2021-06-10", "close": 59.42, "volume": 608250.0}, {"date": "2021-06-11", "close": 59.9, "volume": 513245.0}, {"date": "2021-06-14", "close": 60.83, "volume": 430944.0}, {"date": "2021-06-15", "close": 60.5, "volume": 248318.0}, {"date": "2021-06-16", "close": 60.61, "volume": 286975.0}, {"date": "2021-06-17", "close": 60.01, "volume": 399300.0}, {"date": "2021-06-18", "close": 58.67, "volume": 614412.0}, {"date": "2021-06-21", "close": 59.11, "volume": 249976.0}, {"date": "2021-06-22", "close": 59.29, "volume": 240394.0}, {"date": "2021-06-23", "close": 60.08, "volume": 252603.0}, {"date": "2021-06-24", "close": 61.31, "volume": 301265.0}, {"date": "2021-06-25", "close": 61.96, "volume": 788506.0}, {"date": "2021-06-28", "close": 63.65, "volume": 635652.0}, {"date": "2021-06-29", "close": 63.42, "volume": 351663.0}, {"date": "2021-06-30", "close": 64.08, "volume": 574288.0}, {"date": "2021-07-01", "close": 62.67, "volume": 231258.0}, {"date": "2021-07-02", "close": 62.54, "volume": 252088.0}, {"date": "2021-07-06", "close": 61.91, "volume": 310294.0}, {"date": "2021-07-07", "close": 60.23, "volume": 439323.0}, {"date": "2021-07-08", "close": 58.47, "volume": 427932.0}, {"date": "2021-07-09", "close": 59.98, "volume": 300560.0}, {"date": "2021-07-12", "close": 59.83, "volume": 342847.0}, {"date": "2021-07-13", "close": 60.01, "volume": 369184.0}, {"date": "2021-07-14", "close": 58.83, "volume": 209248.0}, {"date": "2021-07-15", "close": 58.2, "volume": 379571.0}, {"date": "2021-07-16", "close": 57.35, "volume": 383850.0}, {"date": "2021-07-19", "close": 56.81, "volume": 173449.0}, {"date": "2021-07-20", "close": 58.85, "volume": 277537.0}, {"date": "2021-07-21", "close": 60.29, "volume": 413439.0}, {"date": "2021-07-22", "close": 60.06, "volume": 274073.0}, {"date": "2021-07-23", "close": 60.31, "volume": 223548.0}, {"date": "2021-07-26", "close": 59.58, "volume": 307450.0}, {"date": "2021-07-27", "close": 57.94, "volume": 359159.0}, {"date": "2021-07-28", "close": 59.93, "volume": 334263.0}, {"date": "2021-07-29", "close": 60.26, "volume": 781614.0}, {"date": "2021-07-30", "close": 61.72, "volume": 509292.0}, {"date": "2021-08-02", "close": 61.52, "volume": 347735.0}, {"date": "2021-08-03", "close": 60.92, "volume": 544959.0}, {"date": "2021-08-04", "close": 61.4, "volume": 381513.0}, {"date": "2021-08-05", "close": 61.79, "volume": 229374.0}, {"date": "2021-08-06", "close": 61.94, "volume": 154319.0}, {"date": "2021-08-09", "close": 61.93, "volume": 234400.0}, {"date": "2021-08-10", "close": 61.66, "volume": 242002.0}, {"date": "2021-08-11", "close": 61.84, "volume": 259923.0}, {"date": "2021-08-12", "close": 61.48, "volume": 207316.0}, {"date": "2021-08-13", "close": 61.11, "volume": 110893.0}, {"date": "2021-08-16", "close": 60.43, "volume": 157784.0}, {"date": "2021-08-17", "close": 57.59, "volume": 294820.0}, {"date": "2021-08-18", "close": 57.03, "volume": 342041.0}, {"date": "2021-08-19", "close": 57.12, "volume": 223243.0}, {"date": "2021-08-20", "close": 58.02, "volume": 198858.0}, {"date": "2021-08-23", "close": 60.04, "volume": 252032.0}, {"date": "2021-08-24", "close": 60.77, "volume": 219971.0}, {"date": "2021-08-25", "close": 60.82, "volume": 232544.0}, {"date": "2021-08-26", "close": 60.17, "volume": 178236.0}, {"date": "2021-08-27", "close": 62.16, "volume": 586050.0}, {"date": "2021-08-30", "close": 62.81, "volume": 257621.0}, {"date": "2021-08-31", "close": 60.71, "volume": 324949.0}, {"date": "2021-09-01", "close": 61.91, "volume": 262855.0}, {"date": "2021-09-02", "close": 63.78, "volume": 259684.0}, {"date": "2021-09-03", "close": 63.8, "volume": 181577.0}, {"date": "2021-09-07", "close": 63.98, "volume": 276408.0}, {"date": "2021-09-08", "close": 62.41, "volume": 278689.0}, {"date": "2021-09-09", "close": 62.71, "volume": 190406.0}, {"date": "2021-09-10", "close": 64.17, "volume": 670127.0}, {"date": "2021-09-13", "close": 63.85, "volume": 430539.0}, {"date": "2021-09-14", "close": 62.7, "volume": 344743.0}, {"date": "2021-09-15", "close": 63.1, "volume": 227607.0}, {"date": "2021-09-16", "close": 63.8, "volume": 157593.0}, {"date": "2021-09-17", "close": 63.34, "volume": 635499.0}, {"date": "2021-09-20", "close": 61.67, "volume": 245361.0}, {"date": "2021-09-21", "close": 62.31, "volume": 216408.0}, {"date": "2021-09-22", "close": 64.57, "volume": 223500.0}, {"date": "2021-09-23", "close": 66.52, "volume": 337917.0}, {"date": "2021-09-24", "close": 67.41, "volume": 358478.0}, {"date": "2021-09-27", "close": 67.59, "volume": 252650.0}, {"date": "2021-09-28", "close": 64.43, "volume": 323097.0}, {"date": "2021-09-29", "close": 63.96, "volume": 393832.0}, {"date": "2021-09-30", "close": 64.87, "volume": 381411.0}, {"date": "2021-10-01", "close": 65.34, "volume": 282323.0}, {"date": "2021-10-04", "close": 64.88, "volume": 299227.0}, {"date": "2021-10-05", "close": 65.38, "volume": 239629.0}, {"date": "2021-10-06", "close": 65.21, "volume": 191454.0}, {"date": "2021-10-07", "close": 66.18, "volume": 201067.0}, {"date": "2021-10-08", "close": 65.64, "volume": 216792.0}, {"date": "2021-10-11", "close": 64.07, "volume": 159401.0}, {"date": "2021-10-12", "close": 62.97, "volume": 186138.0}, {"date": "2021-10-13", "close": 62.64, "volume": 256074.0}, {"date": "2021-10-14", "close": 63.8, "volume": 248559.0}, {"date": "2021-10-15", "close": 64.29, "volume": 324505.0}, {"date": "2021-10-18", "close": 65.03, "volume": 200857.0}, {"date": "2021-10-19", "close": 65.54, "volume": 156502.0}, {"date": "2021-10-20", "close": 65.48, "volume": 123295.0}, {"date": "2021-10-21", "close": 66.53, "volume": 266234.0}, {"date": "2021-10-22", "close": 66.49, "volume": 177847.0}, {"date": "2021-10-25", "close": 67.64, "volume": 170570.0}, {"date": "2021-10-26", "close": 66.18, "volume": 190487.0}, {"date": "2021-10-27", "close": 66.12, "volume": 223404.0}, {"date": "2021-10-28", "close": 69.63, "volume": 361969.0}, {"date": "2021-10-29", "close": 69.82, "volume": 754942.0}, {"date": "2021-11-01", "close": 70.77, "volume": 486816.0}, {"date": "2021-11-02", "close": 72.66, "volume": 413001.0}, {"date": "2021-11-03", "close": 73.69, "volume": 584700.0}, {"date": "2021-11-04", "close": 74.52, "volume": 467940.0}, {"date": "2021-11-05", "close": 73.5, "volume": 364678.0}, {"date": "2021-11-08", "close": 74.4, "volume": 378557.0}, {"date": "2021-11-09", "close": 74.17, "volume": 329627.0}, {"date": "2021-11-10", "close": 71.21, "volume": 412386.0}, {"date": "2021-11-11", "close": 73.81, "volume": 229102.0}, {"date": "2021-11-12", "close": 74.85, "volume": 190763.0}, {"date": "2021-11-15", "close": 75.62, "volume": 226465.0}, {"date": "2021-11-16", "close": 77.07, "volume": 220339.0}, {"date": "2021-11-17", "close": 77.58, "volume": 479136.0}, {"date": "2021-11-18", "close": 77.25, "volume": 307189.0}, {"date": "2021-11-19", "close": 77.51, "volume": 318985.0}, {"date": "2021-11-22", "close": 76.32, "volume": 288817.0}, {"date": "2021-11-23", "close": 75.18, "volume": 514704.0}, {"date": "2021-11-24", "close": 76.42, "volume": 299628.0}, {"date": "2021-11-26", "close": 73.59, "volume": 310158.0}, {"date": "2021-11-29", "close": 74.74, "volume": 352509.0}, {"date": "2021-11-30", "close": 71.91, "volume": 891888.0}, {"date": "2021-12-01", "close": 73.56, "volume": 552791.0}, {"date": "2021-12-02", "close": 73.84, "volume": 764780.0}, {"date": "2021-12-03", "close": 74.1, "volume": 424783.0}, {"date": "2021-12-06", "close": 73.48, "volume": 308847.0}, {"date": "2021-12-07", "close": 77.19, "volume": 346726.0}, {"date": "2021-12-08", "close": 78.24, "volume": 396005.0}, {"date": "2021-12-09", "close": 76.65, "volume": 488120.0}, {"date": "2021-12-10", "close": 76.67, "volume": 282638.0}, {"date": "2021-12-13", "close": 75.05, "volume": 425113.0}, {"date": "2021-12-14", "close": 73.88, "volume": 294689.0}, {"date": "2021-12-15", "close": 76.28, "volume": 338856.0}, {"date": "2021-12-16", "close": 72.09, "volume": 546740.0}, {"date": "2021-12-17", "close": 73.48, "volume": 695798.0}, {"date": "2021-12-20", "close": 73.26, "volume": 350863.0}, {"date": "2021-12-21", "close": 75.26, "volume": 321232.0}, {"date": "2021-12-22", "close": 77.06, "volume": 219924.0}, {"date": "2021-12-23", "close": 77.48, "volume": 194902.0}, {"date": "2021-12-27", "close": 79.94, "volume": 180090.0}, {"date": "2021-12-28", "close": 79.5, "volume": 256702.0}, {"date": "2021-12-29", "close": 78.29, "volume": 170016.0}, {"date": "2021-12-30", "close": 77.49, "volume": 135242.0}, {"date": "2021-12-31", "close": 78.3, "volume": 252635.0}, {"date": "2022-01-03", "close": 79.75, "volume": 215706.0}, {"date": "2022-01-04", "close": 78.58, "volume": 404946.0}, {"date": "2022-01-05", "close": 73.74, "volume": 378198.0}, {"date": "2022-01-06", "close": 74.68, "volume": 173948.0}, {"date": "2022-01-07", "close": 72.48, "volume": 383559.0}, {"date": "2022-01-10", "close": 72.84, "volume": 350243.0}, {"date": "2022-01-11", "close": 73.61, "volume": 255271.0}, {"date": "2022-01-12", "close": 74.19, "volume": 609392.0}, {"date": "2022-01-13", "close": 71.65, "volume": 388684.0}, {"date": "2022-01-14", "close": 71.62, "volume": 332766.0}, {"date": "2022-01-18", "close": 69.15, "volume": 402854.0}, {"date": "2022-01-19", "close": 67.05, "volume": 476824.0}, {"date": "2022-01-20", "close": 65.73, "volume": 366197.0}, {"date": "2022-01-21", "close": 65.06, "volume": 415373.0}, {"date": "2022-01-24", "close": 66.76, "volume": 536654.0}, {"date": "2022-01-25", "close": 62.5, "volume": 518632.0}, {"date": "2022-01-26", "close": 63.07, "volume": 788890.0}, {"date": "2022-01-27", "close": 58.08, "volume": 1574793.0}, {"date": "2022-01-28", "close": 60.08, "volume": 1065556.0}, {"date": "2022-01-31", "close": 61.21, "volume": 994857.0}, {"date": "2022-02-01", "close": 61.28, "volume": 743191.0}, {"date": "2022-02-02", "close": 60.66, "volume": 401485.0}, {"date": "2022-02-03", "close": 58.08, "volume": 458990.0}, {"date": "2022-02-04", "close": 58.67, "volume": 517594.0}, {"date": "2022-02-07", "close": 58.06, "volume": 434802.0}, {"date": "2022-02-08", "close": 59.65, "volume": 343140.0}, {"date": "2022-02-09", "close": 61.27, "volume": 531408.0}, {"date": "2022-02-10", "close": 60.22, "volume": 384288.0}, {"date": "2022-02-11", "close": 58.2, "volume": 514003.0}, {"date": "2022-02-14", "close": 58.0, "volume": 410252.0}, {"date": "2022-02-15", "close": 61.27, "volume": 313812.0}, {"date": "2022-02-16", "close": 61.68, "volume": 292040.0}, {"date": "2022-02-17", "close": 59.18, "volume": 349079.0}, {"date": "2022-02-18", "close": 58.65, "volume": 272749.0}, {"date": "2022-02-22", "close": 58.23, "volume": 275651.0}, {"date": "2022-02-23", "close": 56.95, "volume": 468360.0}, {"date": "2022-02-24", "close": 59.88, "volume": 514761.0}, {"date": "2022-02-25", "close": 60.52, "volume": 352949.0}, {"date": "2022-02-28", "close": 60.1, "volume": 387834.0}, {"date": "2022-03-01", "close": 57.96, "volume": 850311.0}, {"date": "2022-03-02", "close": 60.26, "volume": 299173.0}, {"date": "2022-03-03", "close": 58.73, "volume": 310037.0}, {"date": "2022-03-04", "close": 57.79, "volume": 281056.0}, {"date": "2022-03-07", "close": 55.63, "volume": 426124.0}, {"date": "2022-03-08", "close": 57.15, "volume": 444297.0}, {"date": "2022-03-09", "close": 59.57, "volume": 280173.0}, {"date": "2022-03-10", "close": 58.57, "volume": 265482.0}, {"date": "2022-03-11", "close": 56.44, "volume": 272801.0}, {"date": "2022-03-14", "close": 53.97, "volume": 341991.0}, {"date": "2022-03-15", "close": 56.22, "volume": 319664.0}, {"date": "2022-03-16", "close": 58.53, "volume": 413122.0}, {"date": "2022-03-17", "close": 59.2, "volume": 264968.0}, {"date": "2022-03-18", "close": 61.15, "volume": 576488.0}, {"date": "2022-03-21", "close": 61.78, "volume": 595784.0}, {"date": "2022-03-22", "close": 61.99, "volume": 343800.0}, {"date": "2022-03-23", "close": 59.87, "volume": 229163.0}, {"date": "2022-03-24", "close": 61.58, "volume": 318768.0}, {"date": "2022-03-25", "close": 62.25, "volume": 398694.0}, {"date": "2022-03-28", "close": 61.39, "volume": 387494.0}, {"date": "2022-03-29", "close": 62.58, "volume": 690923.0}, {"date": "2022-03-30", "close": 60.78, "volume": 542464.0}, {"date": "2022-03-31", "close": 59.87, "volume": 461485.0}, {"date": "2022-04-01", "close": 58.41, "volume": 372716.0}, {"date": "2022-04-04", "close": 59.6, "volume": 415330.0}, {"date": "2022-04-05", "close": 56.0, "volume": 386603.0}, {"date": "2022-04-06", "close": 53.45, "volume": 758441.0}, {"date": "2022-04-07", "close": 53.24, "volume": 399347.0}, {"date": "2022-04-08", "close": 51.35, "volume": 518673.0}, {"date": "2022-04-11", "close": 50.88, "volume": 565609.0}, {"date": "2022-04-12", "close": 51.3, "volume": 512348.0}, {"date": "2022-04-13", "close": 52.21, "volume": 793042.0}, {"date": "2022-04-14", "close": 50.9, "volume": 421627.0}, {"date": "2022-04-18", "close": 51.82, "volume": 602247.0}, {"date": "2022-04-19", "close": 53.135, "volume": 507937.0}, {"date": "2022-04-20", "close": 53.33, "volume": 586365.0}, {"date": "2022-04-21", "close": 52.25, "volume": 561828.0}, {"date": "2022-04-22", "close": 51.61, "volume": 392225.0}, {"date": "2022-04-25", "close": 53.03, "volume": 498664.0}, {"date": "2022-04-26", "close": 51.45, "volume": 566707.0}, {"date": "2022-04-27", "close": 51.41, "volume": 566170.0}, {"date": "2022-04-28", "close": 51.89, "volume": 1196826.0}, {"date": "2022-04-29", "close": 50.95, "volume": 765118.0}, {"date": "2022-05-02", "close": 53.23, "volume": 828435.0}, {"date": "2022-05-03", "close": 52.91, "volume": 428447.0}, {"date": "2022-05-04", "close": 54.81, "volume": 497216.0}, {"date": "2022-05-05", "close": 52.94, "volume": 538987.0}, {"date": "2022-05-06", "close": 52.34, "volume": 402337.0}, {"date": "2022-05-09", "close": 50.03, "volume": 418769.0}, {"date": "2022-05-10", "close": 50.22, "volume": 954184.0}, {"date": "2022-05-11", "close": 48.58, "volume": 402074.0}, {"date": "2022-05-12", "close": 49.47, "volume": 437556.0}, {"date": "2022-05-13", "close": 52.53, "volume": 454995.0}, {"date": "2022-05-16", "close": 51.18, "volume": 286289.0}, {"date": "2022-05-17", "close": 53.11, "volume": 210665.0}, {"date": "2022-05-18", "close": 52.42, "volume": 534055.0}, {"date": "2022-05-19", "close": 52.76, "volume": 503148.0}, {"date": "2022-05-20", "close": 52.51, "volume": 440268.0}, {"date": "2022-05-23", "close": 51.9, "volume": 224203.0}, {"date": "2022-05-24", "close": 50.19, "volume": 222597.0}, {"date": "2022-05-25", "close": 51.36, "volume": 336379.0}, {"date": "2022-05-26", "close": 52.66, "volume": 341576.0}, {"date": "2022-05-27", "close": 54.82, "volume": 312254.0}, {"date": "2022-05-31", "close": 54.51, "volume": 285613.0}, {"date": "2022-06-01", "close": 54.4, "volume": 633481.0}, {"date": "2022-06-02", "close": 56.1, "volume": 316163.0}, {"date": "2022-06-03", "close": 54.64, "volume": 223194.0}, {"date": "2022-06-06", "close": 54.63, "volume": 232254.0}, {"date": "2022-06-07", "close": 55.5, "volume": 190511.0}, {"date": "2022-06-08", "close": 53.94, "volume": 205526.0}, {"date": "2022-06-09", "close": 52.85, "volume": 247499.0}, {"date": "2022-06-10", "close": 51.32, "volume": 208284.0}, {"date": "2022-06-13", "close": 48.43, "volume": 423321.0}, {"date": "2022-06-14", "close": 48.76, "volume": 349198.0}, {"date": "2022-06-15", "close": 48.61, "volume": 557804.0}, {"date": "2022-06-16", "close": 44.52, "volume": 582592.0}, {"date": "2022-06-17", "close": 45.48, "volume": 542561.0}, {"date": "2022-06-21", "close": 45.56, "volume": 369517.0}, {"date": "2022-06-22", "close": 45.31, "volume": 498043.0}, {"date": "2022-06-23", "close": 45.87, "volume": 660660.0}, {"date": "2022-06-24", "close": 49.68, "volume": 955270.0}, {"date": "2022-06-27", "close": 48.59, "volume": 333662.0}, {"date": "2022-06-28", "close": 47.72, "volume": 232849.0}, {"date": "2022-06-29", "close": 47.3, "volume": 205034.0}, {"date": "2022-06-30", "close": 46.1, "volume": 507472.0}, {"date": "2022-07-01", "close": 44.27, "volume": 485180.0}, {"date": "2022-07-05", "close": 44.08, "volume": 494636.0}, {"date": "2022-07-06", "close": 44.44, "volume": 423551.0}, {"date": "2022-07-07", "close": 46.62, "volume": 381848.0}, {"date": "2022-07-08", "close": 47.05, "volume": 175183.0}, {"date": "2022-07-11", "close": 46.2, "volume": 213402.0}, {"date": "2022-07-12", "close": 46.26, "volume": 254651.0}, {"date": "2022-07-13", "close": 46.34, "volume": 266758.0}, {"date": "2022-07-14", "close": 47.06, "volume": 399467.0}, {"date": "2022-07-15", "close": 48.45, "volume": 320311.0}, {"date": "2022-07-18", "close": 47.88, "volume": 308227.0}, {"date": "2022-07-19", "close": 50.19, "volume": 289891.0}, {"date": "2022-07-20", "close": 52.26, "volume": 508145.0}, {"date": "2022-07-21", "close": 53.64, "volume": 421043.0}, {"date": "2022-07-22", "close": 52.69, "volume": 426460.0}, {"date": "2022-07-25", "close": 52.16, "volume": 440613.0}, {"date": "2022-07-26", "close": 52.45, "volume": 337431.0}, {"date": "2022-07-27", "close": 54.56, "volume": 538326.0}, {"date": "2022-07-28", "close": 56.79, "volume": 784570.0}, {"date": "2022-07-29", "close": 57.94, "volume": 555558.0}, {"date": "2022-08-01", "close": 57.92, "volume": 379594.0}, {"date": "2022-08-02", "close": 58.92, "volume": 572679.0}, {"date": "2022-08-03", "close": 61.04, "volume": 357781.0}, {"date": "2022-08-04", "close": 61.52, "volume": 468665.0}, {"date": "2022-08-05", "close": 61.33, "volume": 372113.0}, {"date": "2022-08-08", "close": 61.25, "volume": 368353.0}, {"date": "2022-08-09", "close": 57.97, "volume": 550405.0}, {"date": "2022-08-10", "close": 60.0, "volume": 461713.0}, {"date": "2022-08-11", "close": 60.12, "volume": 528482.0}, {"date": "2022-08-12", "close": 61.41, "volume": 531179.0}, {"date": "2022-08-15", "close": 64.73, "volume": 3744863.0}, {"date": "2022-08-16", "close": 62.28, "volume": 9381308.0}, {"date": "2022-08-17", "close": 59.85, "volume": 893396.0}, {"date": "2022-08-18", "close": 61.37, "volume": 603645.0}, {"date": "2022-08-19", "close": 60.36, "volume": 530676.0}, {"date": "2022-08-22", "close": 57.99, "volume": 437994.0}, {"date": "2022-08-23", "close": 59.44, "volume": 553222.0}, {"date": "2022-08-24", "close": 59.47, "volume": 372861.0}, {"date": "2022-08-25", "close": 61.02, "volume": 454790.0}, {"date": "2022-08-26", "close": 57.79, "volume": 358098.0}, {"date": "2022-08-29", "close": 56.92, "volume": 311240.0}, {"date": "2022-08-30", "close": 56.14, "volume": 346610.0}, {"date": "2022-08-31", "close": 55.15, "volume": 644396.0}, {"date": "2022-09-01", "close": 52.94, "volume": 712729.0}, {"date": "2022-09-02", "close": 53.61, "volume": 633113.0}, {"date": "2022-09-06", "close": 53.14, "volume": 339319.0}, {"date": "2022-09-07", "close": 54.18, "volume": 368110.0}, {"date": "2022-09-08", "close": 55.45, "volume": 355072.0}, {"date": "2022-09-09", "close": 57.11, "volume": 395560.0}, {"date": "2022-09-12", "close": 57.46, "volume": 385553.0}, {"date": "2022-09-13", "close": 54.93, "volume": 597151.0}, {"date": "2022-09-14", "close": 56.23, "volume": 638318.0}, {"date": "2022-09-15", "close": 55.41, "volume": 425102.0}, {"date": "2022-09-16", "close": 54.18, "volume": 875671.0}, {"date": "2022-09-19", "close": 55.08, "volume": 326452.0}, {"date": "2022-09-20", "close": 54.78, "volume": 474911.0}, {"date": "2022-09-21", "close": 54.39, "volume": 294939.0}, {"date": "2022-09-22", "close": 53.38, "volume": 451249.0}, {"date": "2022-09-23", "close": 52.53, "volume": 421920.0}, {"date": "2022-09-26", "close": 52.39, "volume": 316731.0}, {"date": "2022-09-27", "close": 53.06, "volume": 352075.0}, {"date": "2022-09-28", "close": 54.28, "volume": 338831.0}, {"date": "2022-09-29", "close": 53.01, "volume": 322369.0}, {"date": "2022-09-30", "close": 51.79, "volume": 625160.0}, {"date": "2022-10-03", "close": 54.18, "volume": 368235.0}, {"date": "2022-10-04", "close": 56.52, "volume": 460596.0}, {"date": "2022-10-05", "close": 57.57, "volume": 340282.0}, {"date": "2022-10-06", "close": 57.91, "volume": 364284.0}, {"date": "2022-10-07", "close": 56.47, "volume": 657958.0}, {"date": "2022-10-10", "close": 54.13, "volume": 441341.0}, {"date": "2022-10-11", "close": 52.78, "volume": 470507.0}, {"date": "2022-10-12", "close": 50.99, "volume": 352465.0}, {"date": "2022-10-13", "close": 52.33, "volume": 522021.0}, {"date": "2022-10-14", "close": 50.37, "volume": 344307.0}, {"date": "2022-10-17", "close": 51.85, "volume": 400219.0}, {"date": "2022-10-18", "close": 52.5, "volume": 332086.0}, {"date": "2022-10-19", "close": 52.26, "volume": 304046.0}, {"date": "2022-10-20", "close": 52.81, "volume": 292788.0}, {"date": "2022-10-21", "close": 54.79, "volume": 339941.0}, {"date": "2022-10-24", "close": 54.47, "volume": 324901.0}, {"date": "2022-10-25", "close": 57.46, "volume": 833729.0}, {"date": "2022-10-26", "close": 55.64, "volume": 329797.0}, {"date": "2022-10-27", "close": 56.15, "volume": 290018.0}, {"date": "2022-10-28", "close": 58.71, "volume": 394639.0}, {"date": "2022-10-31", "close": 57.87, "volume": 378862.0}, {"date": "2022-11-01", "close": 58.97, "volume": 431259.0}, {"date": "2022-11-02", "close": 57.46, "volume": 540685.0}, {"date": "2022-11-03", "close": 60.26, "volume": 687977.0}, {"date": "2022-11-04", "close": 64.59, "volume": 1165426.0}, {"date": "2022-11-07", "close": 63.89, "volume": 664338.0}, {"date": "2022-11-08", "close": 66.45, "volume": 909103.0}, {"date": "2022-11-09", "close": 65.67, "volume": 573787.0}, {"date": "2022-11-10", "close": 69.05, "volume": 1193628.0}, {"date": "2022-11-11", "close": 71.04, "volume": 829100.0}, {"date": "2022-11-14", "close": 70.35, "volume": 597589.0}, {"date": "2022-11-15", "close": 71.82, "volume": 854409.0}, {"date": "2022-11-16", "close": 69.19, "volume": 389712.0}, {"date": "2022-11-17", "close": 69.28, "volume": 639509.0}, {"date": "2022-11-18", "close": 69.06, "volume": 527342.0}, {"date": "2022-11-21", "close": 68.27, "volume": 209530.0}, {"date": "2022-11-22", "close": 69.2, "volume": 327428.0}, {"date": "2022-11-23", "close": 69.06, "volume": 408675.0}, {"date": "2022-11-25", "close": 68.44, "volume": 159650.0}, {"date": "2022-11-28", "close": 66.2, "volume": 288650.0}, {"date": "2022-11-29", "close": 65.65, "volume": 654436.0}, {"date": "2022-11-30", "close": 68.69, "volume": 776972.0}, {"date": "2022-12-01", "close": 68.35, "volume": 722087.0}, {"date": "2022-12-02", "close": 68.77, "volume": 337172.0}, {"date": "2022-12-05", "close": 67.64, "volume": 196982.0}, {"date": "2022-12-06", "close": 66.69, "volume": 369985.0}, {"date": "2022-12-07", "close": 67.13, "volume": 261700.0}, {"date": "2022-12-08", "close": 67.98, "volume": 411232.0}, {"date": "2022-12-09", "close": 68.75, "volume": 453092.0}, {"date": "2022-12-12", "close": 68.94, "volume": 249461.0}, {"date": "2022-12-13", "close": 70.02, "volume": 604989.0}, {"date": "2022-12-14", "close": 68.36, "volume": 256974.0}, {"date": "2022-12-15", "close": 65.68, "volume": 284223.0}, {"date": "2022-12-16", "close": 65.53, "volume": 686561.0}, {"date": "2022-12-19", "close": 63.69, "volume": 214515.0}, {"date": "2022-12-20", "close": 64.21, "volume": 159258.0}, {"date": "2022-12-21", "close": 65.94, "volume": 170297.0}, {"date": "2022-12-22", "close": 64.14, "volume": 245684.0}, {"date": "2022-12-23", "close": 63.27, "volume": 190872.0}, {"date": "2022-12-27", "close": 62.1, "volume": 219410.0}, {"date": "2022-12-28", "close": 60.75, "volume": 189566.0}, {"date": "2022-12-29", "close": 62.87, "volume": 191601.0}, {"date": "2022-12-30", "close": 62.98, "volume": 210233.0}, {"date": "2023-01-03", "close": 61.57, "volume": 350018.0}, {"date": "2023-01-04", "close": 62.33, "volume": 237173.0}, {"date": "2023-01-05", "close": 62.01, "volume": 249722.0}, {"date": "2023-01-06", "close": 64.91, "volume": 220287.0}, {"date": "2023-01-09", "close": 65.81, "volume": 205582.0}, {"date": "2023-01-10", "close": 65.83, "volume": 325088.0}, {"date": "2023-01-11", "close": 64.0, "volume": 803681.0}, {"date": "2023-01-12", "close": 63.12, "volume": 640427.0}, {"date": "2023-01-13", "close": 64.17, "volume": 464121.0}, {"date": "2023-01-17", "close": 64.73, "volume": 529099.0}, {"date": "2023-01-18", "close": 65.45, "volume": 634826.0}, {"date": "2023-01-19", "close": 61.68, "volume": 462114.0}, {"date": "2023-01-20", "close": 62.48, "volume": 579174.0}, {"date": "2023-01-23", "close": 65.99, "volume": 499967.0}, {"date": "2023-01-24", "close": 66.19, "volume": 353166.0}, {"date": "2023-01-25", "close": 66.59, "volume": 321522.0}, {"date": "2023-01-26", "close": 68.18, "volume": 316810.0}, {"date": "2023-01-27", "close": 68.24, "volume": 351158.0}, {"date": "2023-01-30", "close": 65.88, "volume": 281586.0}, {"date": "2023-01-31", "close": 67.02, "volume": 333994.0}, {"date": "2023-02-01", "close": 68.53, "volume": 552838.0}, {"date": "2023-02-02", "close": 66.52, "volume": 1055051.0}, {"date": "2023-02-03", "close": 65.99, "volume": 587628.0}, {"date": "2023-02-06", "close": 65.89, "volume": 498003.0}, {"date": "2023-02-07", "close": 68.61, "volume": 472107.0}, {"date": "2023-02-08", "close": 67.4, "volume": 338032.0}, {"date": "2023-02-09", "close": 67.51, "volume": 311034.0}, {"date": "2023-02-10", "close": 66.21, "volume": 343907.0}, {"date": "2023-02-13", "close": 67.73, "volume": 315899.0}, {"date": "2023-02-14", "close": 67.72, "volume": 362771.0}, {"date": "2023-02-15", "close": 67.99, "volume": 362275.0}, {"date": "2023-02-16", "close": 67.855, "volume": 380187.0}, {"date": "2023-02-17", "close": 67.95, "volume": 420988.0}, {"date": "2023-02-21", "close": 65.15, "volume": 330256.0}, {"date": "2023-02-22", "close": 65.2, "volume": 291019.0}, {"date": "2023-02-23", "close": 67.34, "volume": 333136.0}, {"date": "2023-02-24", "close": 67.07, "volume": 355064.0}, {"date": "2023-02-27", "close": 68.11, "volume": 466145.0}, {"date": "2023-02-28", "close": 68.54, "volume": 616549.0}, {"date": "2023-03-01", "close": 68.83, "volume": 330548.0}, {"date": "2023-03-02", "close": 69.86, "volume": 397017.0}, {"date": "2023-03-03", "close": 71.3, "volume": 395491.0}, {"date": "2023-03-06", "close": 70.45, "volume": 593765.0}, {"date": "2023-03-07", "close": 70.49, "volume": 904122.0}, {"date": "2023-03-08", "close": 72.37, "volume": 611398.0}, {"date": "2023-03-09", "close": 72.0, "volume": 879267.0}, {"date": "2023-03-10", "close": 70.0, "volume": 793533.0}, {"date": "2023-03-13", "close": 68.91, "volume": 674036.0}, {"date": "2023-03-14", "close": 70.75, "volume": 560093.0}, {"date": "2023-03-15", "close": 68.58, "volume": 588223.0}, {"date": "2023-03-16", "close": 70.32, "volume": 549661.0}, {"date": "2023-03-17", "close": 68.88, "volume": 988427.0}, {"date": "2023-03-20", "close": 71.22, "volume": 263947.0}, {"date": "2023-03-21", "close": 71.77, "volume": 216072.0}, {"date": "2023-03-22", "close": 69.92, "volume": 322273.0}, {"date": "2023-03-23", "close": 70.9, "volume": 391788.0}, {"date": "2023-03-24", "close": 70.14, "volume": 415254.0}, {"date": "2023-03-27", "close": 70.21, "volume": 315859.0}, {"date": "2023-03-28", "close": 67.74, "volume": 411294.0}, {"date": "2023-03-29", "close": 69.47, "volume": 762120.0}, {"date": "2023-03-30", "close": 69.58, "volume": 327991.0}, {"date": "2023-03-31", "close": 70.84, "volume": 488652.0}, {"date": "2023-04-03", "close": 70.1, "volume": 347167.0}, {"date": "2023-04-04", "close": 66.6, "volume": 295665.0}, {"date": "2023-04-05", "close": 65.58, "volume": 359404.0}, {"date": "2023-04-06", "close": 63.86, "volume": 656685.0}, {"date": "2023-04-10", "close": 65.63, "volume": 362663.0}, {"date": "2023-04-11", "close": 64.82, "volume": 328020.0}, {"date": "2023-04-12", "close": 63.38, "volume": 281115.0}, {"date": "2023-04-13", "close": 64.06, "volume": 261690.0}, {"date": "2023-04-14", "close": 63.19, "volume": 467132.0}, {"date": "2023-04-17", "close": 63.67, "volume": 295629.0}, {"date": "2023-04-18", "close": 63.16, "volume": 369987.0}, {"date": "2023-04-19", "close": 63.19, "volume": 304142.0}, {"date": "2023-04-20", "close": 62.92, "volume": 316320.0}, {"date": "2023-04-21", "close": 63.19, "volume": 565169.0}, {"date": "2023-04-24", "close": 63.03, "volume": 327118.0}, {"date": "2023-04-25", "close": 59.63, "volume": 398327.0}, {"date": "2023-04-26", "close": 59.535, "volume": 268672.0}, {"date": "2023-04-27", "close": 57.72, "volume": 595549.0}, {"date": "2023-04-28", "close": 58.34, "volume": 339805.0}, {"date": "2023-05-01", "close": 58.43, "volume": 449873.0}, {"date": "2023-05-02", "close": 57.26, "volume": 648600.0}, {"date": "2023-05-03", "close": 57.04, "volume": 1006786.0}, {"date": "2023-05-04", "close": 54.85, "volume": 2553580.0}, {"date": "2023-05-05", "close": 56.42, "volume": 1101140.0}, {"date": "2023-05-08", "close": 54.95, "volume": 444637.0}, {"date": "2023-05-09", "close": 53.81, "volume": 393905.0}, {"date": "2023-05-10", "close": 55.77, "volume": 395928.0}, {"date": "2023-05-11", "close": 55.52, "volume": 332597.0}, {"date": "2023-05-12", "close": 55.63, "volume": 283225.0}, {"date": "2023-05-15", "close": 57.14, "volume": 332282.0}, {"date": "2023-05-16", "close": 57.14, "volume": 385007.0}, {"date": "2023-05-17", "close": 59.3, "volume": 570460.0}, {"date": "2023-05-18", "close": 59.69, "volume": 356037.0}, {"date": "2023-05-19", "close": 59.18, "volume": 356966.0}, {"date": "2023-05-22", "close": 59.68, "volume": 357141.0}, {"date": "2023-05-23", "close": 58.6, "volume": 332963.0}, {"date": "2023-05-24", "close": 57.05, "volume": 276683.0}, {"date": "2023-05-25", "close": 58.35, "volume": 306192.0}, {"date": "2023-05-26", "close": 61.1, "volume": 424971.0}, {"date": "2023-05-30", "close": 60.09, "volume": 495208.0}, {"date": "2023-05-31", "close": 59.83, "volume": 841087.0}, {"date": "2023-06-01", "close": 61.19, "volume": 301426.0}, {"date": "2023-06-02", "close": 61.23, "volume": 448487.0}, {"date": "2023-06-05", "close": 59.16, "volume": 336035.0}, {"date": "2023-06-06", "close": 59.26, "volume": 421582.0}, {"date": "2023-06-07", "close": 60.38, "volume": 468148.0}, {"date": "2023-06-08", "close": 60.47, "volume": 280939.0}, {"date": "2023-06-09", "close": 59.89, "volume": 427735.0}, {"date": "2023-06-12", "close": 61.46, "volume": 815212.0}, {"date": "2023-06-13", "close": 62.14, "volume": 509984.0}, {"date": "2023-06-14", "close": 62.0, "volume": 550965.0}, {"date": "2023-06-15", "close": 61.46, "volume": 322363.0}, {"date": "2023-06-16", "close": 60.9, "volume": 730487.0}, {"date": "2023-06-20", "close": 61.96, "volume": 690630.0}, {"date": "2023-06-21", "close": 60.34, "volume": 382311.0}, {"date": "2023-06-22", "close": 60.58, "volume": 482953.0}, {"date": "2023-06-23", "close": 59.28, "volume": 781570.0}, {"date": "2023-06-26", "close": 60.81, "volume": 384932.0}, {"date": "2023-06-27", "close": 63.06, "volume": 440091.0}, {"date": "2023-06-28", "close": 62.52, "volume": 257997.0}, {"date": "2023-06-29", "close": 63.79, "volume": 252645.0}, {"date": "2023-06-30", "close": 65.53, "volume": 687029.0}, {"date": "2023-07-03", "close": 65.15, "volume": 329202.0}, {"date": "2023-07-05", "close": 63.14, "volume": 466144.0}, {"date": "2023-07-06", "close": 61.69, "volume": 285414.0}, {"date": "2023-07-07", "close": 61.98, "volume": 243450.0}, {"date": "2023-07-10", "close": 64.09, "volume": 317551.0}, {"date": "2023-07-11", "close": 64.79, "volume": 341293.0}, {"date": "2023-07-12", "close": 66.91, "volume": 406233.0}, {"date": "2023-07-13", "close": 68.28, "volume": 594290.0}, {"date": "2023-07-14", "close": 65.47, "volume": 453858.0}, {"date": "2023-07-17", "close": 66.38, "volume": 437329.0}, {"date": "2023-07-18", "close": 65.51, "volume": 547944.0}, {"date": "2023-07-19", "close": 65.98, "volume": 356070.0}, {"date": "2023-07-20", "close": 64.38, "volume": 485855.0}, {"date": "2023-07-21", "close": 65.42, "volume": 433777.0}, {"date": "2023-07-24", "close": 65.91, "volume": 355518.0}, {"date": "2023-07-25", "close": 68.06, "volume": 445755.0}, {"date": "2023-07-26", "close": 67.72, "volume": 759341.0}, {"date": "2023-07-27", "close": 68.07, "volume": 310755.0}, {"date": "2023-07-28", "close": 68.91, "volume": 224776.0}, {"date": "2023-07-31", "close": 69.92, "volume": 407824.0}, {"date": "2023-08-01", "close": 69.48, "volume": 483418.0}, {"date": "2023-08-02", "close": 67.26, "volume": 446620.0}, {"date": "2023-08-03", "close": 74.75, "volume": 1147503.0}, {"date": "2023-08-04", "close": 74.57, "volume": 552534.0}, {"date": "2023-08-07", "close": 77.36, "volume": 756957.0}, {"date": "2023-08-08", "close": 75.82, "volume": 436117.0}, {"date": "2023-08-09", "close": 75.44, "volume": 343343.0}, {"date": "2023-08-10", "close": 74.9, "volume": 300273.0}, {"date": "2023-08-11", "close": 74.37, "volume": 225483.0}, {"date": "2023-08-14", "close": 76.81, "volume": 319147.0}, {"date": "2023-08-15", "close": 76.5, "volume": 387840.0}, {"date": "2023-08-16", "close": 73.4, "volume": 548360.0}, {"date": "2023-08-17", "close": 71.45, "volume": 278453.0}, {"date": "2023-08-18", "close": 71.91, "volume": 360884.0}, {"date": "2023-08-21", "close": 72.41, "volume": 486787.0}, {"date": "2023-08-22", "close": 77.63, "volume": 933130.0}, {"date": "2023-08-23", "close": 80.02, "volume": 1165237.0}, {"date": "2023-08-24", "close": 79.64, "volume": 1013398.0}, {"date": "2023-08-25", "close": 80.04, "volume": 1058366.0}, {"date": "2023-08-28", "close": 80.58, "volume": 738412.0}, {"date": "2023-08-29", "close": 81.57, "volume": 398146.0}, {"date": "2023-08-30", "close": 82.97, "volume": 416867.0}, {"date": "2023-08-31", "close": 84.56, "volume": 499888.0}, {"date": "2023-09-01", "close": 83.12, "volume": 480110.0}, {"date": "2023-09-05", "close": 81.04, "volume": 554223.0}, {"date": "2023-09-06", "close": 82.12, "volume": 430635.0}, {"date": "2023-09-07", "close": 80.45, "volume": 297830.0}, {"date": "2023-09-08", "close": 79.39, "volume": 261738.0}, {"date": "2023-09-11", "close": 79.03, "volume": 415027.0}, {"date": "2023-09-12", "close": 78.43, "volume": 301079.0}, {"date": "2023-09-13", "close": 78.9, "volume": 265925.0}, {"date": "2023-09-14", "close": 80.01, "volume": 318776.0}, {"date": "2023-09-15", "close": 77.96, "volume": 766098.0}, {"date": "2023-09-18", "close": 77.45, "volume": 274337.0}, {"date": "2023-09-19", "close": 77.23, "volume": 199954.0}, {"date": "2023-09-20", "close": 77.56, "volume": 264072.0}, {"date": "2023-09-21", "close": 76.64, "volume": 307605.0}, {"date": "2023-09-22", "close": 77.89, "volume": 312569.0}, {"date": "2023-09-25", "close": 78.83, "volume": 258059.0}, {"date": "2023-09-26", "close": 78.32, "volume": 329169.0}, {"date": "2023-09-27", "close": 80.52, "volume": 602148.0}, {"date": "2023-09-28", "close": 82.15, "volume": 503722.0}, {"date": "2023-09-29", "close": 81.58, "volume": 613624.0}, {"date": "2023-10-02", "close": 81.74, "volume": 337311.0}, {"date": "2023-10-03", "close": 80.56, "volume": 290639.0}, {"date": "2023-10-04", "close": 81.07, "volume": 385781.0}, {"date": "2023-10-05", "close": 78.8, "volume": 432597.0}, {"date": "2023-10-06", "close": 81.7, "volume": 493763.0}, {"date": "2023-10-09", "close": 82.16, "volume": 189970.0}, {"date": "2023-10-10", "close": 82.71, "volume": 235970.0}, {"date": "2023-10-11", "close": 83.09, "volume": 197725.0}, {"date": "2023-10-12", "close": 82.69, "volume": 243911.0}, {"date": "2023-10-13", "close": 79.68, "volume": 323640.0}, {"date": "2023-10-16", "close": 80.21, "volume": 258401.0}, {"date": "2023-10-17", "close": 79.3, "volume": 390314.0}, {"date": "2023-10-18", "close": 78.31, "volume": 156690.0}, {"date": "2023-10-19", "close": 76.66, "volume": 257949.0}, {"date": "2023-10-20", "close": 75.34, "volume": 370444.0}, {"date": "2023-10-23", "close": 73.68, "volume": 482549.0}, {"date": "2023-10-24", "close": 74.96, "volume": 300447.0}, {"date": "2023-10-25", "close": 72.11, "volume": 288230.0}, {"date": "2023-10-26", "close": 70.82, "volume": 432730.0}, {"date": "2023-10-27", "close": 72.0, "volume": 397471.0}, {"date": "2023-10-30", "close": 70.24, "volume": 343476.0}, {"date": "2023-10-31", "close": 70.54, "volume": 448620.0}, {"date": "2023-11-01", "close": 70.61, "volume": 573820.0}, {"date": "2023-11-02", "close": 72.75, "volume": 542960.0}, {"date": "2023-11-03", "close": 75.04, "volume": 589007.0}, {"date": "2023-11-06", "close": 73.73, "volume": 366814.0}, {"date": "2023-11-07", "close": 73.92, "volume": 329713.0}, {"date": "2023-11-08", "close": 73.01, "volume": 405144.0}, {"date": "2023-11-09", "close": 72.41, "volume": 601786.0}, {"date": "2023-11-10", "close": 77.1, "volume": 469169.0}, {"date": "2023-11-13", "close": 78.33, "volume": 611445.0}, {"date": "2023-11-14", "close": 81.93, "volume": 906028.0}, {"date": "2023-11-15", "close": 81.91, "volume": 495973.0}, {"date": "2023-11-16", "close": 81.07, "volume": 310001.0}, {"date": "2023-11-17", "close": 83.09, "volume": 454744.0}, {"date": "2023-11-20", "close": 84.03, "volume": 439179.0}, {"date": "2023-11-21", "close": 82.79, "volume": 278687.0}, {"date": "2023-11-22", "close": 84.2, "volume": 555479.0}, {"date": "2023-11-24", "close": 84.38, "volume": 213126.0}, {"date": "2023-11-27", "close": 84.67, "volume": 588732.0}, {"date": "2023-11-28", "close": 82.94, "volume": 418440.0}, {"date": "2023-11-29", "close": 83.53, "volume": 404478.0}, {"date": "2023-11-30", "close": 83.98, "volume": 390206.0}, {"date": "2023-12-01", "close": 85.41, "volume": 566458.0}, {"date": "2023-12-04", "close": 85.1, "volume": 457801.0}, {"date": "2023-12-05", "close": 84.86, "volume": 360565.0}, {"date": "2023-12-06", "close": 84.17, "volume": 256699.0}, {"date": "2023-12-07", "close": 84.81, "volume": 288816.0}, {"date": "2023-12-08", "close": 86.38, "volume": 304205.0}, {"date": "2023-12-11", "close": 87.7, "volume": 309105.0}, {"date": "2023-12-12", "close": 88.13, "volume": 355409.0}, {"date": "2023-12-13", "close": 89.94, "volume": 425811.0}, {"date": "2023-12-14", "close": 92.09, "volume": 494470.0}, {"date": "2023-12-15", "close": 92.89, "volume": 908293.0}, {"date": "2023-12-18", "close": 92.985, "volume": 344282.0}, {"date": "2023-12-19", "close": 94.02, "volume": 242882.0}, {"date": "2023-12-20", "close": 91.65, "volume": 492434.0}, {"date": "2023-12-21", "close": 94.05, "volume": 301085.0}, {"date": "2023-12-22", "close": 94.36, "volume": 180551.0}, {"date": "2023-12-26", "close": 95.51, "volume": 191847.0}, {"date": "2023-12-27", "close": 95.3, "volume": 185484.0}, {"date": "2023-12-28", "close": 94.46, "volume": 257109.0}, {"date": "2023-12-29", "close": 92.95, "volume": 277952.0}, {"date": "2024-01-02", "close": 90.28, "volume": 409384.0}, {"date": "2024-01-03", "close": 85.72, "volume": 642336.0}, {"date": "2024-01-04", "close": 82.75, "volume": 558869.0}, {"date": "2024-01-05", "close": 81.83, "volume": 454352.0}, {"date": "2024-01-08", "close": 84.66, "volume": 288215.0}, {"date": "2024-01-09", "close": 83.64, "volume": 179890.0}, {"date": "2024-01-10", "close": 84.08, "volume": 340098.0}, {"date": "2024-01-11", "close": 83.71, "volume": 196547.0}, {"date": "2024-01-12", "close": 84.25, "volume": 376512.0}, {"date": "2024-01-16", "close": 86.17, "volume": 329677.0}, {"date": "2024-01-17", "close": 85.07, "volume": 250625.0}, {"date": "2024-01-18", "close": 88.88, "volume": 383065.0}, {"date": "2024-01-19", "close": 90.31, "volume": 334682.0}, {"date": "2024-01-22", "close": 92.52, "volume": 270701.0}, {"date": "2024-01-23", "close": 91.67, "volume": 404126.0}, {"date": "2024-01-24", "close": 89.83, "volume": 499443.0}, {"date": "2024-01-25", "close": 89.68, "volume": 509904.0}, {"date": "2024-01-26", "close": 87.37, "volume": 415670.0}, {"date": "2024-01-29", "close": 89.6, "volume": 445310.0}, {"date": "2024-01-30", "close": 88.08, "volume": 299620.0}, {"date": "2024-01-31", "close": 86.23, "volume": 725810.0}, {"date": "2024-02-01", "close": 84.04, "volume": 1243973.0}, {"date": "2024-02-02", "close": 80.26, "volume": 899708.0}, {"date": "2024-02-05", "close": 81.27, "volume": 621566.0}, {"date": "2024-02-06", "close": 79.92, "volume": 566245.0}, {"date": "2024-02-07", "close": 80.82, "volume": 539600.0}, {"date": "2024-02-08", "close": 82.45, "volume": 666483.0}, {"date": "2024-02-09", "close": 83.61, "volume": 802401.0}, {"date": "2024-02-12", "close": 85.03, "volume": 718527.0}, {"date": "2024-02-13", "close": 84.21, "volume": 665462.0}, {"date": "2024-02-14", "close": 85.9, "volume": 576978.0}, {"date": "2024-02-15", "close": 86.21, "volume": 445946.0}, {"date": "2024-02-16", "close": 85.63, "volume": 562841.0}, {"date": "2024-02-20", "close": 83.75, "volume": 449102.0}, {"date": "2024-02-21", "close": 84.74, "volume": 401647.0}, {"date": "2024-02-22", "close": 87.52, "volume": 621792.0}, {"date": "2024-02-23", "close": 86.53, "volume": 326939.0}, {"date": "2024-02-26", "close": 87.73, "volume": 358857.0}, {"date": "2024-02-27", "close": 85.82, "volume": 832016.0}, {"date": "2024-02-28", "close": 86.09, "volume": 294127.0}, {"date": "2024-02-29", "close": 88.33, "volume": 841629.0}, {"date": "2024-03-01", "close": 92.68, "volume": 557754.0}, {"date": "2024-03-04", "close": 94.05, "volume": 460909.0}, {"date": "2024-03-05", "close": 90.9, "volume": 256798.0}, {"date": "2024-03-06", "close": 94.21, "volume": 730952.0}, {"date": "2024-03-07", "close": 98.51, "volume": 518995.0}, {"date": "2024-03-08", "close": 93.48, "volume": 458836.0}, {"date": "2024-03-11", "close": 92.85, "volume": 332063.0}, {"date": "2024-03-12", "close": 93.26, "volume": 212781.0}, {"date": "2024-03-13", "close": 91.35, "volume": 310003.0}, {"date": "2024-03-14", "close": 89.93, "volume": 289235.0}, {"date": "2024-03-15", "close": 89.49, "volume": 1051521.0}, {"date": "2024-03-18", "close": 91.08, "volume": 425098.0}, {"date": "2024-03-19", "close": 91.0, "volume": 337224.0}, {"date": "2024-03-20", "close": 94.25, "volume": 472026.0}, {"date": "2024-03-21", "close": 98.28, "volume": 528200.0}, {"date": "2024-03-22", "close": 98.07, "volume": 500860.0}, {"date": "2024-03-25", "close": 96.81, "volume": 394786.0}, {"date": "2024-03-26", "close": 94.94, "volume": 549301.0}, {"date": "2024-03-27", "close": 95.54, "volume": 528867.0}, {"date": "2024-03-28", "close": 95.64, "volume": 785673.0}, {"date": "2024-04-01", "close": 97.62, "volume": 531184.0}, {"date": "2024-04-02", "close": 99.08, "volume": 548941.0}, {"date": "2024-04-03", "close": 101.43, "volume": 774123.0}, {"date": "2024-04-04", "close": 98.56, "volume": 891636.0}, {"date": "2024-04-05", "close": 100.67, "volume": 576429.0}, {"date": "2024-04-08", "close": 101.4, "volume": 451677.0}, {"date": "2024-04-09", "close": 102.78, "volume": 443869.0}, {"date": "2024-04-10", "close": 99.46, "volume": 416431.0}, {"date": "2024-04-11", "close": 102.48, "volume": 431871.0}, {"date": "2024-04-12", "close": 98.4, "volume": 337067.0}, {"date": "2024-04-15", "close": 97.51, "volume": 338586.0}, {"date": "2024-04-16", "close": 99.85, "volume": 725275.0}, {"date": "2024-04-17", "close": 96.39, "volume": 691558.0}, {"date": "2024-04-18", "close": 95.16, "volume": 502243.0}, {"date": "2024-04-19", "close": 92.81, "volume": 639698.0}, {"date": "2024-04-22", "close": 95.58, "volume": 625278.0}, {"date": "2024-04-23", "close": 98.8, "volume": 450468.0}, {"date": "2024-04-24", "close": 100.72, "volume": 274442.0}, {"date": "2024-04-25", "close": 100.58, "volume": 423225.0}, {"date": "2024-04-26", "close": 101.71, "volume": 427262.0}, {"date": "2024-04-29", "close": 104.0, "volume": 479752.0}, {"date": "2024-04-30", "close": 101.95, "volume": 1073557.0}, {"date": "2024-05-01", "close": 99.12, "volume": 775202.0}, {"date": "2024-05-02", "close": 98.98, "volume": 1139253.0}, {"date": "2024-05-03", "close": 102.85, "volume": 629777.0}, {"date": "2024-05-06", "close": 103.51, "volume": 695695.0}, {"date": "2024-05-07", "close": 103.0, "volume": 772650.0}, {"date": "2024-05-08", "close": 101.43, "volume": 478235.0}, {"date": "2024-05-09", "close": 101.39, "volume": 527185.0}, {"date": "2024-05-10", "close": 101.94, "volume": 607664.0}, {"date": "2024-05-13", "close": 102.61, "volume": 514454.0}, {"date": "2024-05-14", "close": 102.88, "volume": 499570.0}, {"date": "2024-05-15", "close": 103.37, "volume": 673594.0}, {"date": "2024-05-16", "close": 101.6, "volume": 620754.0}, {"date": "2024-05-17", "close": 100.85, "volume": 424448.0}, {"date": "2024-05-20", "close": 102.38, "volume": 691331.0}, {"date": "2024-05-21", "close": 102.36, "volume": 383314.0}, {"date": "2024-05-22", "close": 101.16, "volume": 578411.0}, {"date": "2024-05-23", "close": 101.43, "volume": 648185.0}, {"date": "2024-05-24", "close": 102.33, "volume": 531520.0}, {"date": "2024-05-28", "close": 104.53, "volume": 541814.0}, {"date": "2024-05-29", "close": 101.97, "volume": 407502.0}, {"date": "2024-05-30", "close": 101.23, "volume": 558824.0}, {"date": "2024-05-31", "close": 101.14, "volume": 639003.0}, {"date": "2024-06-03", "close": 101.93, "volume": 519701.0}, {"date": "2024-06-04", "close": 99.59, "volume": 454481.0}, {"date": "2024-06-05", "close": 102.44, "volume": 543504.0}, {"date": "2024-06-06", "close": 102.87, "volume": 488471.0}, {"date": "2024-06-07", "close": 101.4, "volume": 526500.0}, {"date": "2024-06-10", "close": 102.21, "volume": 395158.0}, {"date": "2024-06-11", "close": 102.63, "volume": 342048.0}, {"date": "2024-06-12", "close": 105.26, "volume": 435282.0}, {"date": "2024-06-13", "close": 104.79, "volume": 361083.0}, {"date": "2024-06-14", "close": 104.24, "volume": 349848.0}, {"date": "2024-06-17", "close": 107.06, "volume": 441905.0}, {"date": "2024-06-18", "close": 107.18, "volume": 538386.0}, {"date": "2024-06-20", "close": 105.0, "volume": 466986.0}, {"date": "2024-06-21", "close": 105.77, "volume": 840738.0}, {"date": "2024-06-24", "close": 106.45, "volume": 647799.0}, {"date": "2024-06-25", "close": 106.1, "volume": 603801.0}, {"date": "2024-06-26", "close": 108.23, "volume": 738914.0}, {"date": "2024-06-27", "close": 109.65, "volume": 780814.0}, {"date": "2024-06-28", "close": 111.47, "volume": 7341341.0}, {"date": "2024-07-01", "close": 110.36, "volume": 777730.0}, {"date": "2024-07-02", "close": 111.76, "volume": 835798.0}, {"date": "2024-07-03", "close": 111.92, "volume": 233116.0}, {"date": "2024-07-05", "close": 114.11, "volume": 437594.0}, {"date": "2024-07-08", "close": 118.1, "volume": 1315204.0}, {"date": "2024-07-09", "close": 115.82, "volume": 913708.0}, {"date": "2024-07-10", "close": 115.72, "volume": 648462.0}, {"date": "2024-07-11", "close": 114.13, "volume": 561299.0}, {"date": "2024-07-12", "close": 112.81, "volume": 844171.0}, {"date": "2024-07-15", "close": 113.65, "volume": 540289.0}, {"date": "2024-07-16", "close": 117.3, "volume": 475968.0}, {"date": "2024-07-17", "close": 107.64, "volume": 641737.0}, {"date": "2024-07-18", "close": 104.95, "volume": 970487.0}, {"date": "2024-07-19", "close": 104.27, "volume": 532279.0}, {"date": "2024-07-22", "close": 106.72, "volume": 497253.0}, {"date": "2024-07-23", "close": 106.5, "volume": 261551.0}, {"date": "2024-07-24", "close": 101.59, "volume": 492265.0}, {"date": "2024-07-25", "close": 97.78, "volume": 1020028.0}, {"date": "2024-07-26", "close": 100.16, "volume": 634077.0}, {"date": "2024-07-29", "close": 99.54, "volume": 568919.0}, {"date": "2024-07-30", "close": 95.98, "volume": 602403.0}, {"date": "2024-07-31", "close": 100.92, "volume": 816751.0}, {"date": "2024-08-01", "close": 99.65, "volume": 1424280.0}, {"date": "2024-08-02", "close": 97.13, "volume": 948815.0}, {"date": "2024-08-05", "close": 96.05, "volume": 915852.0}, {"date": "2024-08-06", "close": 97.19, "volume": 476489.0}, {"date": "2024-08-07", "close": 95.93, "volume": 713551.0}, {"date": "2024-08-08", "close": 100.88, "volume": 521831.0}, {"date": "2024-08-09", "close": 101.41, "volume": 320728.0}, {"date": "2024-08-12", "close": 101.57, "volume": 237992.0}, {"date": "2024-08-13", "close": 102.94, "volume": 542981.0}, {"date": "2024-08-14", "close": 102.66, "volume": 243988.0}, {"date": "2024-08-15", "close": 106.0, "volume": 1169932.0}, {"date": "2024-08-16", "close": 106.31, "volume": 423811.0}, {"date": "2024-08-19", "close": 106.21, "volume": 199918.0}, {"date": "2024-08-20", "close": 105.58, "volume": 453901.0}, {"date": "2024-08-21", "close": 106.63, "volume": 323640.0}, {"date": "2024-08-22", "close": 104.5, "volume": 176207.0}, {"date": "2024-08-23", "close": 107.0, "volume": 291526.0}, {"date": "2024-08-26", "close": 104.36, "volume": 276091.0}, {"date": "2024-08-27", "close": 104.53, "volume": 294003.0}, {"date": "2024-08-28", "close": 105.48, "volume": 573308.0}, {"date": "2024-08-29", "close": 109.33, "volume": 925442.0}, {"date": "2024-08-30", "close": 109.23, "volume": 662758.0}, {"date": "2024-09-03", "close": 97.97, "volume": 597042.0}, {"date": "2024-09-04", "close": 100.06, "volume": 456818.0}, {"date": "2024-09-05", "close": 99.06, "volume": 414241.0}, {"date": "2024-09-06", "close": 95.67, "volume": 543749.0}, {"date": "2024-09-09", "close": 97.12, "volume": 549204.0}, {"date": "2024-09-10", "close": 96.55, "volume": 319616.0}, {"date": "2024-09-11", "close": 101.38, "volume": 555884.0}, {"date": "2024-09-12", "close": 101.14, "volume": 416958.0}, {"date": "2024-09-13", "close": 101.45, "volume": 389477.0}, {"date": "2024-09-16", "close": 100.94, "volume": 333315.0}, {"date": "2024-09-17", "close": 101.54, "volume": 340303.0}, {"date": "2024-09-18", "close": 100.01, "volume": 351350.0}, {"date": "2024-09-19", "close": 105.57, "volume": 432273.0}, {"date": "2024-09-20", "close": 103.7, "volume": 1283578.0}, {"date": "2024-09-23", "close": 107.02, "volume": 542548.0}, {"date": "2024-09-24", "close": 106.24, "volume": 511904.0}, {"date": "2024-09-25", "close": 106.14, "volume": 366916.0}, {"date": "2024-09-26", "close": 113.26, "volume": 570432.0}, {"date": "2024-09-27", "close": 111.52, "volume": 328161.0}, {"date": "2024-09-30", "close": 111.26, "volume": 642631.0}, {"date": "2024-10-01", "close": 107.0, "volume": 875673.0}, {"date": "2024-10-02", "close": 108.57, "volume": 666868.0}, {"date": "2024-10-03", "close": 108.1, "volume": 382011.0}, {"date": "2024-10-04", "close": 110.22, "volume": 377608.0}, {"date": "2024-10-07", "close": 109.79, "volume": 453809.0}, {"date": "2024-10-08", "close": 112.8, "volume": 485855.0}, {"date": "2024-10-09", "close": 114.26, "volume": 370187.0}, {"date": "2024-10-10", "close": 113.96, "volume": 222653.0}, {"date": "2024-10-11", "close": 116.17, "volume": 307333.0}, {"date": "2024-10-14", "close": 116.64, "volume": 218212.0}, {"date": "2024-10-15", "close": 113.42, "volume": 276677.0}, {"date": "2024-10-16", "close": 113.67, "volume": 172795.0}, {"date": "2024-10-17", "close": 112.67, "volume": 279520.0}, {"date": "2024-10-18", "close": 113.8, "volume": 276162.0}, {"date": "2024-10-21", "close": 114.08, "volume": 296649.0}, {"date": "2024-10-22", "close": 113.79, "volume": 530911.0}, {"date": "2024-10-23", "close": 115.57, "volume": 614954.0}, {"date": "2024-10-24", "close": 116.98, "volume": 210192.0}, {"date": "2024-10-25", "close": 121.7, "volume": 805568.0}, {"date": "2024-10-28", "close": 117.54, "volume": 624267.0}, {"date": "2024-10-29", "close": 119.58, "volume": 281010.0}, {"date": "2024-10-30", "close": 117.81, "volume": 289774.0}, {"date": "2024-10-31", "close": 112.4, "volume": 482749.0}, {"date": "2024-11-01", "close": 112.65, "volume": 477808.0}, {"date": "2024-11-04", "close": 113.8, "volume": 564191.0}, {"date": "2024-11-05", "close": 116.69, "volume": 658956.0}, {"date": "2024-11-06", "close": 121.92, "volume": 888331.0}, {"date": "2024-11-07", "close": 139.14, "volume": 1479879.0}, {"date": "2024-11-08", "close": 137.86, "volume": 1071352.0}, {"date": "2024-11-11", "close": 134.49, "volume": 613083.0}, {"date": "2024-11-12", "close": 131.86, "volume": 473547.0}, {"date": "2024-11-13", "close": 128.71, "volume": 704095.0}, {"date": "2024-11-14", "close": 126.76, "volume": 453238.0}, {"date": "2024-11-15", "close": 123.0, "volume": 581319.0}, {"date": "2024-11-18", "close": 123.23, "volume": 571810.0}, {"date": "2024-11-19", "close": 125.28, "volume": 968529.0}, {"date": "2024-11-20", "close": 127.56, "volume": 610177.0}, {"date": "2024-11-21", "close": 131.33, "volume": 589551.0}, {"date": "2024-11-22", "close": 134.5, "volume": 683814.0}, {"date": "2024-11-25", "close": 135.37, "volume": 582534.0}, {"date": "2024-11-26", "close": 134.64, "volume": 760671.0}, {"date": "2024-11-27", "close": 131.67, "volume": 392296.0}, {"date": "2024-11-29", "close": 132.82, "volume": 197761.0}, {"date": "2024-12-02", "close": 136.9, "volume": 580231.0}, {"date": "2024-12-03", "close": 141.03, "volume": 961455.0}, {"date": "2024-12-04", "close": 142.46, "volume": 633936.0}, {"date": "2024-12-05", "close": 137.94, "volume": 475375.0}, {"date": "2024-12-06", "close": 139.07, "volume": 572603.0}, {"date": "2024-12-09", "close": 137.87, "volume": 601365.0}, {"date": "2024-12-10", "close": 135.0, "volume": 428243.0}, {"date": "2024-12-11", "close": 137.97, "volume": 405660.0}, {"date": "2024-12-12", "close": 136.49, "volume": 295679.0}, {"date": "2024-12-13", "close": 139.04, "volume": 657320.0}, {"date": "2024-12-16", "close": 140.92, "volume": 607127.0}, {"date": "2024-12-17", "close": 138.18, "volume": 482510.0}, {"date": "2024-12-18", "close": 132.49, "volume": 854741.0}, {"date": "2024-12-19", "close": 136.93, "volume": 988625.0}, {"date": "2024-12-20", "close": 135.22, "volume": 1618856.0}, {"date": "2024-12-23", "close": 134.7, "volume": 415691.0}, {"date": "2024-12-24", "close": 135.82, "volume": 117191.0}, {"date": "2024-12-26", "close": 135.3, "volume": 190023.0}, {"date": "2024-12-27", "close": 133.54, "volume": 331748.0}, {"date": "2024-12-30", "close": 129.87, "volume": 685649.0}, {"date": "2024-12-31", "close": 129.91, "volume": 400505.0}, {"date": "2025-01-02", "close": 129.43, "volume": 677434.0}, {"date": "2025-01-03", "close": 136.53, "volume": 712977.0}, {"date": "2025-01-06", "close": 139.59, "volume": 512550.0}, {"date": "2025-01-07", "close": 135.45, "volume": 547792.0}, {"date": "2025-01-08", "close": 135.55, "volume": 563635.0}, {"date": "2025-01-10", "close": 132.88, "volume": 612296.0}, {"date": "2025-01-13", "close": 130.6, "volume": 616052.0}, {"date": "2025-01-14", "close": 136.21, "volume": 671439.0}, {"date": "2025-01-15", "close": 140.89, "volume": 929385.0}, {"date": "2025-01-16", "close": 142.77, "volume": 696539.0}, {"date": "2025-01-17", "close": 145.41, "volume": 438142.0}, {"date": "2025-01-21", "close": 148.78, "volume": 527850.0}, {"date": "2025-01-22", "close": 147.37, "volume": 699781.0}, {"date": "2025-01-23", "close": 146.03, "volume": 444468.0}, {"date": "2025-01-24", "close": 144.17, "volume": 493402.0}, {"date": "2025-01-27", "close": 122.31, "volume": 1232251.0}, {"date": "2025-01-28", "close": 123.92, "volume": 913502.0}, {"date": "2025-01-29", "close": 126.9, "volume": 604676.0}, {"date": "2025-01-30", "close": 130.86, "volume": 851576.0}, {"date": "2025-01-31", "close": 132.25, "volume": 583628.0}, {"date": "2025-02-03", "close": 132.34, "volume": 462291.0}, {"date": "2025-02-04", "close": 132.6, "volume": 553778.0}, {"date": "2025-02-05", "close": 135.73, "volume": 884864.0}, {"date": "2025-02-06", "close": 129.5, "volume": 1668144.0}, {"date": "2025-02-07", "close": 127.21, "volume": 1281112.0}, {"date": "2025-02-10", "close": 122.75, "volume": 1336832.0}, {"date": "2025-02-11", "close": 122.27, "volume": 1029443.0}, {"date": "2025-02-12", "close": 121.87, "volume": 491621.0}, {"date": "2025-02-13", "close": 122.09, "volume": 589916.0}, {"date": "2025-02-14", "close": 123.12, "volume": 773871.0}, {"date": "2025-02-18", "close": 124.51, "volume": 947469.0}, {"date": "2025-02-19", "close": 123.74, "volume": 807989.0}, {"date": "2025-02-20", "close": 124.01, "volume": 678650.0}, {"date": "2025-02-21", "close": 120.65, "volume": 621081.0}, {"date": "2025-02-24", "close": 119.27, "volume": 524255.0}, {"date": "2025-02-25", "close": 116.31, "volume": 777651.0}, {"date": "2025-02-26", "close": 118.7, "volume": 794559.0}, {"date": "2025-02-27", "close": 112.75, "volume": 885744.0}, {"date": "2025-02-28", "close": 115.66, "volume": 777415.0}, {"date": "2025-03-03", "close": 108.98, "volume": 822901.0}, {"date": "2025-03-04", "close": 109.76, "volume": 792328.0}, {"date": "2025-03-05", "close": 111.62, "volume": 577743.0}, {"date": "2025-03-06", "close": 104.0, "volume": 695368.0}, {"date": "2025-03-07", "close": 102.75, "volume": 1209134.0}, {"date": "2025-03-10", "close": 96.88, "volume": 1197997.0}, {"date": "2025-03-11", "close": 100.93, "volume": 720334.0}, {"date": "2025-03-12", "close": 106.97, "volume": 1181864.0}, {"date": "2025-03-13", "close": 104.21, "volume": 691699.0}, {"date": "2025-03-14", "close": 109.07, "volume": 819827.0}, {"date": "2025-03-17", "close": 110.44, "volume": 578719.0}, {"date": "2025-03-18", "close": 107.3, "volume": 516466.0}, {"date": "2025-03-19", "close": 109.92, "volume": 578323.0}, {"date": "2025-03-20", "close": 108.65, "volume": 368137.0}, {"date": "2025-03-21", "close": 106.89, "volume": 1515511.0}, {"date": "2025-03-24", "close": 112.84, "volume": 702832.0}, {"date": "2025-03-25", "close": 112.24, "volume": 485803.0}, {"date": "2025-03-26", "close": 105.65, "volume": 819096.0}, {"date": "2025-03-27", "close": 101.9, "volume": 593168.0}, {"date": "2025-03-28", "close": 98.47, "volume": 779637.0}, {"date": "2025-03-31", "close": 100.38, "volume": 1580248.0}, {"date": "2025-04-01", "close": 101.33, "volume": 611546.0}, {"date": "2025-04-02", "close": 103.78, "volume": 625972.0}, {"date": "2025-04-03", "close": 92.17, "volume": 827679.0}, {"date": "2025-04-04", "close": 89.66, "volume": 1299665.0}, {"date": "2025-04-07", "close": 89.82, "volume": 1089189.0}, {"date": "2025-04-08", "close": 87.64, "volume": 1023660.0}, {"date": "2025-04-09", "close": 106.59, "volume": 1917427.0}, {"date": "2025-04-10", "close": 99.27, "volume": 1022158.0}, {"date": "2025-04-11", "close": 97.82, "volume": 1297604.0}, {"date": "2025-04-14", "close": 99.16, "volume": 1082137.0}, {"date": "2025-04-15", "close": 99.49, "volume": 682556.0}, {"date": "2025-04-16", "close": 97.23, "volume": 667619.0}, {"date": "2025-04-17", "close": 97.29, "volume": 349827.0}, {"date": "2025-04-21", "close": 95.41, "volume": 544934.0}, {"date": "2025-04-22", "close": 95.87, "volume": 506684.0}, {"date": "2025-04-23", "close": 100.9, "volume": 564630.0}, {"date": "2025-04-24", "close": 105.68, "volume": 523729.0}, {"date": "2025-04-25", "close": 106.28, "volume": 324960.0}, {"date": "2025-04-28", "close": 104.06, "volume": 818717.0}, {"date": "2025-04-29", "close": 103.18, "volume": 464229.0}, {"date": "2025-04-30", "close": 103.75, "volume": 1224790.0}, {"date": "2025-05-01", "close": 106.22, "volume": 837591.0}, {"date": "2025-05-02", "close": 112.28, "volume": 983009.0}, {"date": "2025-05-05", "close": 113.72, "volume": 890553.0}, {"date": "2025-05-06", "close": 110.69, "volume": 729759.0}, {"date": "2025-05-07", "close": 113.37, "volume": 988152.0}, {"date": "2025-05-08", "close": 119.66, "volume": 1931485.0}, {"date": "2025-05-09", "close": 118.08, "volume": 570031.0}, {"date": "2025-05-12", "close": 122.61, "volume": 1687160.0}, {"date": "2025-05-13", "close": 123.25, "volume": 929220.0}, {"date": "2025-05-14", "close": 123.55, "volume": 924340.0}, {"date": "2025-05-15", "close": 122.53, "volume": 904390.0}, {"date": "2025-05-16", "close": 123.46, "volume": 1306630.0}, {"date": "2025-05-19", "close": 122.53, "volume": 862065.0}, {"date": "2025-05-20", "close": 123.51, "volume": 456574.0}, {"date": "2025-05-21", "close": 121.37, "volume": 760159.0}, {"date": "2025-05-22", "close": 121.54, "volume": 504797.0}, {"date": "2025-05-23", "close": 121.63, "volume": 429026.0}, {"date": "2025-05-27", "close": 123.67, "volume": 437683.0}, {"date": "2025-05-28", "close": 122.74, "volume": 537635.0}, {"date": "2025-05-29", "close": 123.5, "volume": 605246.0}, {"date": "2025-05-30", "close": 121.61, "volume": 525375.0}, {"date": "2025-06-02", "close": 123.74, "volume": 535196.0}, {"date": "2025-06-03", "close": 126.86, "volume": 735973.0}, {"date": "2025-06-04", "close": 127.41, "volume": 584805.0}, {"date": "2025-06-05", "close": 127.67, "volume": 579268.0}, {"date": "2025-06-06", "close": 125.04, "volume": 801523.0}, {"date": "2025-06-09", "close": 126.3, "volume": 448369.0}, {"date": "2025-06-10", "close": 128.27, "volume": 633337.0}, {"date": "2025-06-11", "close": 131.3, "volume": 569444.0}, {"date": "2025-06-12", "close": 132.29, "volume": 362690.0}, {"date": "2025-06-13", "close": 128.97, "volume": 827956.0}, {"date": "2025-06-16", "close": 131.175, "volume": 728631.0}, {"date": "2025-06-17", "close": 130.72, "volume": 595737.0}, {"date": "2025-06-18", "close": 134.32, "volume": 557518.0}, {"date": "2025-06-20", "close": 136.99, "volume": 1447399.0}, {"date": "2025-06-23", "close": 138.65, "volume": 734629.0}, {"date": "2025-06-24", "close": 139.84, "volume": 618367.0}, {"date": "2025-06-25", "close": 139.17, "volume": 667977.0}, {"date": "2025-06-26", "close": 142.23, "volume": 499567.0}, {"date": "2025-06-27", "close": 142.05, "volume": 1035197.0}, {"date": "2025-06-30", "close": 143.29, "volume": 791822.0}, {"date": "2025-07-01", "close": 137.38, "volume": 997130.0}, {"date": "2025-07-02", "close": 139.81, "volume": 638452.0}, {"date": "2025-07-03", "close": 140.68, "volume": 428144.0}, {"date": "2025-07-07", "close": 138.04, "volume": 531711.0}, {"date": "2025-07-08", "close": 137.37, "volume": 888214.0}, {"date": "2025-07-09", "close": 139.85, "volume": 768262.0}, {"date": "2025-07-10", "close": 137.19, "volume": 477378.0}, {"date": "2025-07-11", "close": 136.2, "volume": 475801.0}, {"date": "2025-07-14", "close": 136.63, "volume": 379963.0}, {"date": "2025-07-15", "close": 137.3, "volume": 495807.0}, {"date": "2025-07-16", "close": 137.76, "volume": 597139.0}, {"date": "2025-07-17", "close": 141.76, "volume": 651186.0}, {"date": "2025-07-18", "close": 142.11, "volume": 343028.0}, {"date": "2025-07-21", "close": 140.58, "volume": 372828.0}, {"date": "2025-07-22", "close": 136.76, "volume": 413931.0}, {"date": "2025-07-23", "close": 137.19, "volume": 311276.0}, {"date": "2025-07-24", "close": 137.29, "volume": 321651.0}, {"date": "2025-07-25", "close": 137.67, "volume": 328895.0}, {"date": "2025-07-28", "close": 139.58, "volume": 541632.0}, {"date": "2025-07-29", "close": 140.02, "volume": 390790.0}, {"date": "2025-07-30", "close": 140.02, "volume": 539748.0}, {"date": "2025-07-31", "close": 137.14, "volume": 625242.0}, {"date": "2025-08-01", "close": 136.31, "volume": 574913.0}, {"date": "2025-08-04", "close": 140.0, "volume": 412622.0}, {"date": "2025-08-05", "close": 137.28, "volume": 867197.0}, {"date": "2025-08-06", "close": 139.03, "volume": 1037883.0}, {"date": "2025-08-07", "close": 127.75, "volume": 2457025.0}, {"date": "2025-08-08", "close": 120.94, "volume": 2150996.0}, {"date": "2025-08-11", "close": 118.35, "volume": 1223400.0}, {"date": "2025-08-12", "close": 125.45, "volume": 794498.0}, {"date": "2025-08-13", "close": 125.99, "volume": 650886.0}, {"date": "2025-08-14", "close": 125.4, "volume": 520019.0}, {"date": "2025-08-15", "close": 123.09, "volume": 537002.0}, {"date": "2025-08-18", "close": 124.55, "volume": 517873.0}, {"date": "2025-08-19", "close": 121.0, "volume": 453686.0}, {"date": "2025-08-20", "close": 121.15, "volume": 421594.0}, {"date": "2025-08-21", "close": 123.58, "volume": 705909.0}, {"date": "2025-08-22", "close": 126.15, "volume": 691147.0}, {"date": "2025-08-25", "close": 126.69, "volume": 678024.0}, {"date": "2025-08-26", "close": 128.33, "volume": 1048449.0}, {"date": "2025-08-27", "close": 129.63, "volume": 692245.0}, {"date": "2025-08-28", "close": 133.89, "volume": 826574.0}, {"date": "2025-08-29", "close": 128.15, "volume": 1105826.0}, {"date": "2025-09-02", "close": 131.05, "volume": 771067.0}, {"date": "2025-09-03", "close": 130.17, "volume": 614714.0}, {"date": "2025-09-04", "close": 131.89, "volume": 668609.0}, {"date": "2025-09-05", "close": 129.86, "volume": 979559.0}, {"date": "2025-09-08", "close": 130.25, "volume": 844076.0}, {"date": "2025-09-09", "close": 129.79, "volume": 761576.0}, {"date": "2025-09-10", "close": 131.7, "volume": 748902.0}, {"date": "2025-09-11", "close": 131.07, "volume": 754722.0}, {"date": "2025-09-12", "close": 131.87, "volume": 938313.0}, {"date": "2025-09-15", "close": 131.42, "volume": 691475.0}, {"date": "2025-09-16", "close": 131.18, "volume": 649083.0}, {"date": "2025-09-17", "close": 131.87, "volume": 845590.0}, {"date": "2025-09-18", "close": 129.73, "volume": 1303777.0}, {"date": "2025-09-19", "close": 127.12, "volume": 5914965.0}, {"date": "2025-09-22", "close": 129.49, "volume": 1364503.0}, {"date": "2025-09-23", "close": 128.8, "volume": 754102.0}, {"date": "2025-09-24", "close": 126.66, "volume": 1488791.0}, {"date": "2025-09-25", "close": 123.88, "volume": 1024985.0}, {"date": "2025-09-26", "close": 129.39, "volume": 1126286.0}, {"date": "2025-09-29", "close": 123.29, "volume": 994163.0}, {"date": "2025-09-30", "close": 124.49, "volume": 1406107.0}, {"date": "2025-10-01", "close": 126.56, "volume": 893536.0}, {"date": "2025-10-02", "close": 128.09, "volume": 800726.0}, {"date": "2025-10-03", "close": 127.41, "volume": 757820.0}, {"date": "2025-10-06", "close": 131.71, "volume": 1007170.0}, {"date": "2025-10-07", "close": 127.97, "volume": 1072057.0}, {"date": "2025-10-08", "close": 133.19, "volume": 1273165.0}, {"date": "2025-10-09", "close": 132.98, "volume": 502588.0}, {"date": "2025-10-10", "close": 122.18, "volume": 1445135.0}, {"date": "2025-10-13", "close": 130.53, "volume": 975662.0}, {"date": "2025-10-14", "close": 131.54, "volume": 1019401.0}, {"date": "2025-10-15", "close": 136.83, "volume": 1095478.0}, {"date": "2025-10-16", "close": 137.94, "volume": 1214492.0}, {"date": "2025-10-17", "close": 136.82, "volume": 644744.0}, {"date": "2025-10-20", "close": 140.33, "volume": 591366.0}, {"date": "2025-10-21", "close": 139.41, "volume": 579544.0}, {"date": "2025-10-22", "close": 135.91, "volume": 918962.0}, {"date": "2025-10-23", "close": 139.305, "volume": 624426.0}, {"date": "2025-10-24", "close": 140.85, "volume": 635340.0}, {"date": "2025-10-27", "close": 146.39, "volume": 966911.0}, {"date": "2025-10-28", "close": 147.88, "volume": 1000547.0}, {"date": "2025-10-29", "close": 152.66, "volume": 1035055.0}, {"date": "2025-10-30", "close": 150.61, "volume": 951332.0}, {"date": "2025-10-31", "close": 148.13, "volume": 1179823.0}, {"date": "2025-11-03", "close": 150.19, "volume": 924396.0}, {"date": "2025-11-04", "close": 144.13, "volume": 1034649.0}, {"date": "2025-11-05", "close": 149.68, "volume": 1325435.0}, {"date": "2025-11-06", "close": 166.92, "volume": 2223191.0}, {"date": "2025-11-07", "close": 170.03, "volume": 1560224.0}, {"date": "2025-11-10", "close": 178.42, "volume": 1460364.0}, {"date": "2025-11-11", "close": 169.98, "volume": 1226265.0}, {"date": "2025-11-12", "close": 170.89, "volume": 966085.0}, {"date": "2025-11-13", "close": 162.24, "volume": 1146369.0}, {"date": "2025-11-14", "close": 162.5, "volume": 627478.0}, {"date": "2025-11-17", "close": 159.83, "volume": 657394.0}, {"date": "2025-11-18", "close": 158.22, "volume": 773031.0}, {"date": "2025-11-19", "close": 161.57, "volume": 713180.0}, {"date": "2025-11-20", "close": 155.39, "volume": 1227937.0}, {"date": "2025-11-21", "close": 158.27, "volume": 767053.0}, {"date": "2025-11-24", "close": 165.97, "volume": 1276020.0}, {"date": "2025-11-25", "close": 165.88, "volume": 1334612.0}, {"date": "2025-11-26", "close": 168.06, "volume": 779600.0}, {"date": "2025-11-28", "close": 174.99, "volume": 946982.0}, {"date": "2025-12-01", "close": 172.85, "volume": 1044748.0}, {"date": "2025-12-02", "close": 177.91, "volume": 1151999.0}, {"date": "2025-12-03", "close": 183.46, "volume": 1874331.0}, {"date": "2025-12-04", "close": 187.06, "volume": 1687072.0}, {"date": "2025-12-05", "close": 184.1, "volume": 1411301.0}, {"date": "2025-12-08", "close": 185.54, "volume": 955325.0}, {"date": "2025-12-09", "close": 188.08, "volume": 1249002.0}, {"date": "2025-12-10", "close": 186.23, "volume": 973796.0}, {"date": "2025-12-11", "close": 189.86, "volume": 808593.0}, {"date": "2025-12-12", "close": 177.35, "volume": 1469664.0}, {"date": "2025-12-15", "close": 175.29, "volume": 1357455.0}, {"date": "2025-12-16", "close": 175.69, "volume": 1028503.0}, {"date": "2025-12-17", "close": 168.31, "volume": 1513662.0}, {"date": "2025-12-18", "close": 171.47, "volume": 1229923.0}, {"date": "2025-12-19", "close": 174.42, "volume": 1785696.0}, {"date": "2025-12-22", "close": 175.19, "volume": 878535.0}, {"date": "2025-12-23", "close": 176.28, "volume": 479336.0}, {"date": "2025-12-24", "close": 175.81, "volume": 404241.0}, {"date": "2025-12-26", "close": 175.01, "volume": 358748.0}, {"date": "2025-12-29", "close": 173.71, "volume": 495462.0}, {"date": "2025-12-30", "close": 174.87, "volume": 500621.0}, {"date": "2025-12-31", "close": 171.28, "volume": 794706.0}, {"date": "2026-01-02", "close": 174.96, "volume": 1219429.0}, {"date": "2026-01-05", "close": 170.76, "volume": 1212241.0}, {"date": "2026-01-06", "close": 171.77, "volume": 1307630.0}, {"date": "2026-01-07", "close": 170.62, "volume": 990000.0}, {"date": "2026-01-08", "close": 167.66, "volume": 1063039.0}, {"date": "2026-01-09", "close": 174.865, "volume": 1783357.0}, {"date": "2026-01-12", "close": 197.55, "volume": 4004737.0}, {"date": "2026-01-13", "close": 213.52, "volume": 3442470.0}, {"date": "2026-01-14", "close": 215.01, "volume": 2251561.0}, {"date": "2026-01-15", "close": 218.93, "volume": 1953533.0}, {"date": "2026-01-16", "close": 220.68, "volume": 1429287.0}, {"date": "2026-01-20", "close": 221.7, "volume": 1572359.0}, {"date": "2026-01-21", "close": 226.25, "volume": 1276986.0}, {"date": "2026-01-22", "close": 224.29, "volume": 1165604.0}, {"date": "2026-01-23", "close": 219.26, "volume": 1197862.0}, {"date": "2026-01-26", "close": 218.89, "volume": 779930.0}, {"date": "2026-01-27", "close": 219.2, "volume": 955322.0}, {"date": "2026-01-28", "close": 226.25, "volume": 1021091.0}, {"date": "2026-01-29", "close": 227.73, "volume": 915837.0}, {"date": "2026-01-30", "close": 219.06, "volume": 1076313.0}, {"date": "2026-02-02", "close": 228.56, "volume": 1880181.0}, {"date": "2026-02-03", "close": 226.71, "volume": 1766680.0}, {"date": "2026-02-04", "close": 215.03, "volume": 2499384.0}, {"date": "2026-02-05", "close": 227.8, "volume": 2919945.0}, {"date": "2026-02-06", "close": 235.87, "volume": 2092036.0}, {"date": "2026-02-09", "close": 235.7, "volume": 1121432.0}, {"date": "2026-02-10", "close": 230.54, "volume": 994561.0}, {"date": "2026-02-11", "close": 236.94, "volume": 1039388.0}, {"date": "2026-02-12", "close": 238.99, "volume": 2119500.0}, {"date": "2026-02-13", "close": 244.16, "volume": 1265262.0}, {"date": "2026-02-17", "close": 245.59, "volume": 1215414.0}, {"date": "2026-02-18", "close": 246.76, "volume": 842188.0}, {"date": "2026-02-19", "close": 242.56, "volume": 844362.0}, {"date": "2026-02-20", "close": 243.59, "volume": 796813.0}, {"date": "2026-02-23", "close": 245.53, "volume": 720317.0}, {"date": "2026-02-24", "close": 248.29, "volume": 804374.0}, {"date": "2026-02-25", "close": 253.37, "volume": 1073475.0}, {"date": "2026-02-26", "close": 247.11, "volume": 1379166.0}, {"date": "2026-02-27", "close": 248.12, "volume": 1285673.0}, {"date": "2026-03-02", "close": 258.54, "volume": 1293841.0}, {"date": "2026-03-03", "close": 241.01, "volume": 1391590.0}, {"date": "2026-03-04", "close": 239.0, "volume": 852047.0}, {"date": "2026-03-05", "close": 228.98, "volume": 1181383.0}, {"date": "2026-03-06", "close": 207.51, "volume": 2052323.0}, {"date": "2026-03-09", "close": 218.73, "volume": 2275756.0}, {"date": "2026-03-10", "close": 220.59, "volume": 1321138.0}, {"date": "2026-03-11", "close": 222.55, "volume": 715549.0}, {"date": "2026-03-12", "close": 215.94, "volume": 1330709.0}, {"date": "2026-03-13", "close": 217.8, "volume": 858425.0}, {"date": "2026-03-16", "close": 224.92, "volume": 1083199.0}, {"date": "2026-03-17", "close": 221.29, "volume": 740432.0}, {"date": "2026-03-18", "close": 218.89, "volume": 1070484.0}, {"date": "2026-03-19", "close": 224.54, "volume": 707449.0}, {"date": "2026-03-20", "close": 218.96, "volume": 2265013.0}, {"date": "2026-03-23", "close": 229.26, "volume": 1252313.0}, {"date": "2026-03-24", "close": 237.23, "volume": 1265918.0}, {"date": "2026-03-25", "close": 245.04, "volume": 1089956.0}, {"date": "2026-03-26", "close": 228.5, "volume": 1496305.0}, {"date": "2026-03-27", "close": 225.44, "volume": 893198.0}, {"date": "2026-03-30", "close": 209.49, "volume": 1244403.0}, {"date": "2026-03-31", "close": 222.07, "volume": 1686681.0}, {"date": "2026-04-01", "close": 229.36, "volume": 1068876.0}, {"date": "2026-04-02", "close": 238.3, "volume": 820677.0}, {"date": "2026-04-06", "close": 233.04, "volume": 784922.0}, {"date": "2026-04-07", "close": 236.99, "volume": 661103.0}, {"date": "2026-04-08", "close": 247.0, "volume": 1789808.0}, {"date": "2026-04-09", "close": 247.71, "volume": 789449.0}, {"date": "2026-04-10", "close": 258.11, "volume": 1030942.0}, {"date": "2026-04-13", "close": 263.63, "volume": 861731.0}, {"date": "2026-04-14", "close": 263.92, "volume": 834172.0}, {"date": "2026-04-15", "close": 261.16, "volume": 763569.0}, {"date": "2026-04-16", "close": 261.42, "volume": 912567.0}, {"date": "2026-04-17", "close": 276.97, "volume": 1046142.0}, {"date": "2026-04-20", "close": 281.08, "volume": 649346.0}, {"date": "2026-04-21", "close": 285.71, "volume": 794793.0}, {"date": "2026-04-22", "close": 277.0, "volume": 1489107.0}, {"date": "2026-04-23", "close": 284.4, "volume": 865314.0}, {"date": "2026-04-24", "close": 287.64, "volume": 1165896.0}, {"date": "2026-04-27", "close": 279.44, "volume": 946242.0}, {"date": "2026-04-28", "close": 265.61, "volume": 1113427.0}, {"date": "2026-04-29", "close": 269.63, "volume": 915468.0}, {"date": "2026-04-30", "close": 281.61, "volume": 1101291.0}, {"date": "2026-05-01", "close": 284.18, "volume": 646468.0}, {"date": "2026-05-04", "close": 291.72, "volume": 1170276.0}, {"date": "2026-05-05", "close": 303.57, "volume": 1425277.0}, {"date": "2026-05-06", "close": 309.81, "volume": 1870577.0}, {"date": "2026-05-07", "close": 344.47, "volume": 2801192.0}, {"date": "2026-05-08", "close": 359.88, "volume": 1769005.0}, {"date": "2026-05-11", "close": 365.88, "volume": 1885834.0}, {"date": "2026-05-12", "close": 362.76, "volume": 1601438.0}, {"date": "2026-05-13", "close": 381.55, "volume": 1796590.0}, {"date": "2026-05-14", "close": 383.56, "volume": 1543412.0}, {"date": "2026-05-15", "close": 375.6, "volume": 1617022.0}, {"date": "2026-05-18", "close": 356.25, "volume": 1984494.0}, {"date": "2026-05-19", "close": 358.98, "volume": 1755197.0}, {"date": "2026-05-20", "close": 375.71, "volume": 1441752.0}, {"date": "2026-05-21", "close": 380.45, "volume": 942917.0}, {"date": "2026-05-22", "close": 385.98, "volume": 970670.0}, {"date": "2026-05-26", "close": 409.68, "volume": 2200138.0}, {"date": "2026-05-27", "close": 400.66, "volume": 1214552.0}, {"date": "2026-05-28", "close": 391.09, "volume": 1341044.0}, {"date": "2026-05-29", "close": 364.64, "volume": 2023933.0}, {"date": "2026-06-01", "close": 353.79, "volume": 2033453.0}, {"date": "2026-06-02", "close": 382.35, "volume": 2659516.0}, {"date": "2026-06-03", "close": 390.34, "volume": 1585263.0}, {"date": "2026-06-04", "close": 382.74, "volume": 1252810.0}, {"date": "2026-06-05", "close": 345.4, "volume": 2967916.0}, {"date": "2026-06-08", "close": 361.86, "volume": 1803520.0}, {"date": "2026-06-09", "close": 358.72, "volume": 1606677.0}, {"date": "2026-06-10", "close": 354.4, "volume": 1383337.0}, {"date": "2026-06-11", "close": 374.76, "volume": 1782212.0}, {"date": "2026-06-12", "close": 379.87, "volume": 1135396.0}, {"date": "2026-06-15", "close": 384.77, "volume": 1444829.0}, {"date": "2026-06-16", "close": 368.32, "volume": 1580897.0}, {"date": "2026-06-17", "close": 367.11, "volume": 1233145.0}, {"date": "2026-06-18", "close": 391.41, "volume": 2361592.0}, {"date": "2026-06-22", "close": 396.26, "volume": 1414571.0}, {"date": "2026-06-23", "close": 372.15, "volume": 2144225.0}, {"date": "2026-06-24", "close": 373.08, "volume": 1382642.0}, {"date": "2026-06-25", "close": 390.19, "volume": 1921390.0}, {"date": "2026-06-26", "close": 369.18, "volume": 4297089.0}, {"date": "2026-06-29", "close": 372.59, "volume": 1842222.0}, {"date": "2026-06-30", "close": 380.37, "volume": 2523080.0}, {"date": "2026-07-01", "close": 350.63, "volume": 2337217.0}, {"date": "2026-07-02", "close": 322.26, "volume": 2679922.0}, {"date": "2026-07-06", "close": 327.64, "volume": 1534696.0}, {"date": "2026-07-07", "close": 304.82, "volume": 2697088.0}, {"date": "2026-07-08", "close": 305.23, "volume": 1722521.0}, {"date": "2026-07-09", "close": 317.35, "volume": 1614755.0}, {"date": "2026-07-10", "close": 308.52, "volume": 992456.0}, {"date": "2026-07-13", "close": 294.24, "volume": 1421929.0}, {"date": "2026-07-14", "close": 301.76, "volume": 1095655.0}, {"date": "2026-07-15", "close": 293.02, "volume": 1302767.0}, {"date": "2026-07-16", "close": 275.49, "volume": 1672301.0}, {"date": "2026-07-17", "close": 267.36, "volume": 1762612.0}, {"date": "2026-07-20", "close": 269.8, "volume": 1079584.0}, {"date": "2026-07-21", "close": 283.03, "volume": 1401586.0}, {"date": "2026-07-22", "close": 282.62, "volume": 786582.0}, {"date": "2026-07-23", "close": 282.82, "volume": 1019157.0}, {"date": "2026-07-24", "close": 266.99, "volume": 1083918.0}, {"date": "2026-07-27", "close": 263.08, "volume": 1243412.0}, {"date": "2026-07-28", "close": 249.23, "volume": 1514412.0}, {"date": "2026-07-29", "close": 228.71, "volume": 2413079.0}, {"date": "2026-07-30", "close": 248.71, "volume": 2391163.0}, {"date": "2026-07-31", "close": 251.44, "volume": 1294431.0}, {"date": "2026-08-03", "close": 256.1, "volume": 1104560.0}, {"date": "2026-08-04", "close": 273.31, "volume": 1873582.0}, {"date": "2026-08-05", "close": 263.46, "volume": 1735516.0}, {"date": "2026-08-06", "close": 301.64, "volume": 2955735.0}, {"date": "2026-08-07", "close": 310.82, "volume": 1977411.0}], "refreshing": true}